Stockscreener 앱 받기
10.02
1.48%
-0.1502
Joint Corp 주식 (JYNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-10 | $10.33 | $9.98 | $0.35 | 42,025.0 | -0.20% |
| 2025-01-08 | $10.49 | $10.04 | $0.455 | 24,250.0 | -1.55% |
| 2025-01-07 | $10.58 | $10.23 | $0.35 | 23,521.0 | -1.90% |
| 2025-01-06 | $10.81 | $10.53 | $0.28 | 41,637.0 | -1.03% |
| 2025-01-03 | $10.70 | $10.32 | $0.38 | 34,113.0 | +2.01% |
| 2025-01-02 | $10.86 | $10.38 | $0.475 | 38,279.0 | -1.88% |
| 2024-12-31 | $10.79 | $9.92 | $0.873 | 142,274.0 | +6.83% |
| 2024-12-30 | $10.08 | $9.58 | $0.50 | 189,856.0 | +0.51% |
| 2024-12-27 | $10.29 | $9.80 | $0.49 | 52,881.0 | -2.75% |
| 2024-12-26 | $10.37 | $9.86 | $0.51 | 23,729.0 | +0.99% |
| 2024-12-24 | $10.17 | $9.96 | $0.2123 | 9,186.0 | +0.10% |
| 2024-12-23 | $10.27 | $10.00 | $0.27 | 24,660.0 | -1.95% |
| 2024-12-20 | $10.66 | $10.08 | $0.58 | 65,672.0 | -0.19% |
| 2024-12-19 | $10.65 | $10.21 | $0.44 | 35,617.0 | -3.29% |
| 2024-12-18 | $11.20 | $10.60 | $0.60 | 52,591.0 | -3.01% |
| 2024-12-17 | $11.02 | $10.78 | $0.2399 | 36,150.0 | -1.26% |
| 2024-12-16 | $11.26 | $10.85 | $0.4146 | 24,723.0 | +0.82% |
| 2024-12-13 | $11.05 | $10.85 | $0.20 | 30,305.0 | -0.36% |
| 2024-12-12 | $11.60 | $10.98 | $0.62 | 15,090.0 | -4.82% |
| 2024-12-11 | $11.86 | $11.40 | $0.46 | 73,778.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $10.86 | $9.98 | $0.88 | 203,825.0 | -4.52% |
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% |
0.30%
1.16%
자본화:
|
볼륨(24시간):