Stockscreener 앱 받기
10.69
1.79%
-0.195
Joint Corp 주식 (JYNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $10.96 | $10.66 | $0.305 | 42,204.0 | -2.02% |
| 2025-08-26 | $11.13 | $10.77 | $0.37 | 40,095.0 | +0.09% |
| 2025-08-25 | $11.14 | $10.35 | $0.79 | 216,580.0 | +2.45% |
| 2025-08-22 | $10.75 | $10.33 | $0.4225 | 230,786.0 | +1.43% |
| 2025-08-21 | $10.60 | $10.18 | $0.416 | 45,989.0 | +1.95% |
| 2025-08-20 | $10.60 | $10.21 | $0.39 | 58,240.0 | +0.88% |
| 2025-08-19 | $10.81 | $10.14 | $0.67 | 45,198.0 | -3.60% |
| 2025-08-18 | $10.91 | $10.51 | $0.40 | 240,128.0 | -3.12% |
| 2025-08-15 | $11.00 | $10.81 | $0.19 | 49,598.0 | +1.11% |
| 2025-08-14 | $10.97 | $10.46 | $0.5099 | 38,215.0 | -2.18% |
| 2025-08-13 | $11.12 | $10.75 | $0.37 | 65,133.0 | -0.63% |
| 2025-08-12 | $11.26 | $10.81 | $0.44 | 48,519.0 | +2.59% |
| 2025-08-11 | $11.02 | $10.62 | $0.40 | 47,338.0 | +0.56% |
| 2025-08-08 | $11.04 | $10.59 | $0.45 | 54,106.0 | +0.37% |
| 2025-08-07 | $11.19 | $10.70 | $0.485 | 52,365.0 | -3.86% |
| 2025-08-06 | $11.22 | $11.00 | $0.22 | 20,661.0 | -0.54% |
| 2025-08-05 | $11.19 | $11.00 | $0.19 | 30,160.0 | +0.09% |
| 2025-08-04 | $11.18 | $10.72 | $0.4599 | 39,618.0 | +2.29% |
| 2025-08-01 | $11.00 | $10.80 | $0.20 | 96,419.0 | -1.00% |
| 2025-07-31 | $11.44 | $10.96 | $0.485 | 45,471.0 | -4.00% |
| 2025-07-30 | $11.75 | $11.20 | $0.55 | 56,942.0 | -1.71% |
| 2025-07-29 | $11.72 | $11.19 | $0.53 | 101,139.0 | +2.81% |
Joint Corp 주식 (JYNT) 연도별 가격 이력
이 심층 분석에서는 Joint Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JYNT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Joint Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Joint Corp 주식 (JYNT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $11.26 | $10.14 | $1.12 | 1,461,352.0 | -3.44% |
| 2025-07 | $12.27 | $10.96 | $1.31 | 893,677.0 | -4.33% |
| 2025-06 | $13.47 | $10.07 | $3.40 | 1,785,467.0 | +7.85% |
| 2025-05 | $10.80 | $9.61 | $1.19 | 1,258,849.0 | +6.89% |
| 2025-04 | $12.60 | $9.60 | $3.00 | 1,576,371.0 | -19.86% |
| 2025-03 | $13.37 | $10.20 | $3.17 | 1,673,445.0 | +10.04% |
| 2025-02 | $11.98 | $10.79 | $1.19 | 505,849.0 | +2.71% |
| 2025-01 | $11.92 | $9.98 | $1.94 | 763,227.0 | +3.95% |
Joint Corp 주식 (JYNT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.86 | $9.58 | $2.28 | 868,919.0 | -14.52% |
| 2024-11 | $12.70 | $10.65 | $2.05 | 1,061,986.0 | +5.34% |
| 2024-10 | $11.81 | $10.19 | $1.62 | 979,786.0 | -3.41% |
| 2024-09 | $12.04 | $10.75 | $1.29 | 1,098,895.0 | +1.15% |
| 2024-08 | $14.59 | $10.48 | $4.11 | 782,459.0 | -21.57% |
| 2024-07 | $15.31 | $12.46 | $2.85 | 790,245.0 | +2.56% |
| 2024-06 | $15.73 | $13.14 | $2.59 | 1,252,370.0 | -6.33% |
| 2024-05 | $17.82 | $11.92 | $5.90 | 1,914,856.0 | +25.71% |
| 2024-04 | $13.38 | $11.79 | $1.60 | 1,155,913.0 | -8.58% |
| 2024-03 | $13.69 | $9.10 | $4.59 | 2,921,466.0 | +32.45% |
| 2024-02 | $11.19 | $9.31 | $1.88 | 1,505,998.0 | +1.02% |
| 2024-01 | $10.04 | $8.88 | $1.16 | 1,696,177.0 | +1.56% |
Joint Corp 주식 (JYNT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.22 | $8.68 | $1.54 | 2,017,327.0 | +9.33% |
| 2023-11 | $9.50 | $7.31 | $2.19 | 3,373,669.0 | +12.55% |
| 2023-10 | $8.97 | $7.58 | $1.39 | 2,422,007.0 | -13.13% |
| 2023-09 | $10.06 | $8.76 | $1.30 | 3,706,433.0 | -3.23% |
| 2023-08 | $13.58 | $9.23 | $4.35 | 4,314,490.0 | -31.19% |
| 2023-07 | $14.29 | $12.91 | $1.38 | 1,627,152.0 | +0.00% |
| 2023-06 | $15.13 | $12.96 | $2.17 | 1,786,877.0 | -4.80% |
| 2023-05 | $16.43 | $13.45 | $2.98 | 1,734,236.0 | -10.20% |
| 2023-04 | $16.92 | $14.86 | $2.06 | 1,519,024.0 | -6.18% |
| 2023-03 | $19.40 | $15.23 | $4.17 | 2,667,918.0 | +7.20% |
| 2023-02 | $19.49 | $14.59 | $4.90 | 1,791,707.0 | -13.59% |
| 2023-01 | $20.00 | $13.32 | $6.68 | 7,072,865.0 | +29.97% |
2.32%
0.71%
자본화:
|
볼륨(24시간):