Stockscreener 앱 받기
0.8099
3.17%
0.0249
시장 영업 전:
.81
0.0001
+0.01%
Scienjoy Holding Corporation 주식 (SJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $0.84 | $0.75 | $0.09 | 93,542.0 | +3.17% |
| 2026-01-06 | $0.80 | $0.7002 | $0.0998 | 92,127.0 | +6.08% |
| 2026-01-05 | $0.75 | $0.6843 | $0.0657 | 56,537.0 | +4.45% |
| 2026-01-02 | $0.72 | $0.6574 | $0.0626 | 14,529.0 | +1.94% |
| 2025-12-31 | $0.7255 | $0.65 | $0.0755 | 30,563.0 | -4.20% |
| 2025-12-30 | $0.75 | $0.70 | $0.05 | 25,437.0 | -1.96% |
| 2025-12-29 | $0.7499 | $0.675 | $0.0749 | 62,226.0 | +7.39% |
| 2025-12-26 | $0.72 | $0.64 | $0.08 | 64,325.0 | +6.20% |
| 2025-12-24 | $0.685 | $0.6488 | $0.0362 | 3,990.0 | -4.57% |
| 2025-12-23 | $0.69 | $0.61 | $0.08 | 91,015.0 | +11.46% |
| 2025-12-22 | $0.678 | $0.61 | $0.068 | 62,153.0 | -0.57% |
| 2025-12-19 | $0.6539 | $0.58 | $0.0739 | 24,939.0 | -0.95% |
| 2025-12-18 | $0.6641 | $0.55 | $0.1141 | 44,405.0 | +5.45% |
| 2025-12-17 | $0.628 | $0.564 | $0.064 | 35,269.0 | +6.82% |
| 2025-12-16 | $0.57 | $0.55 | $0.02 | 13,853.0 | -4.25% |
| 2025-12-15 | $0.58 | $0.52 | $0.06 | 30,173.0 | -0.97% |
| 2025-12-12 | $0.615 | $0.55 | $0.065 | 57,581.0 | -1.69% |
| 2025-12-11 | $0.60 | $0.5522 | $0.0478 | 15,788.0 | +11.91% |
| 2025-12-10 | $0.5407 | $0.5272 | $0.0135 | 5,819.0 | -3.27% |
| 2025-12-09 | $0.545 | $0.5046 | $0.0404 | 20,900.0 | -0.91% |
Scienjoy Holding Corporation 주식 (SJ) 연도별 가격 이력
이 심층 분석에서는 Scienjoy Holding Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SJ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Scienjoy Holding Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Scienjoy Holding Corporation 주식 (SJ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $0.84 | $0.6574 | $0.1826 | 350,277.0 | +16.53% |
Scienjoy Holding Corporation 주식 (SJ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.75 | $0.5001 | $0.2499 | 700,559.0 | +7.01% |
| 2025-11 | $0.75 | $0.45 | $0.30 | 873,321.0 | +32.71% |
| 2025-10 | $0.675 | $0.4901 | $0.1849 | 1,186,890.0 | -21.29% |
| 2025-09 | $0.77 | $0.518 | $0.252 | 1,436,873.0 | +1.03% |
| 2025-08 | $0.85 | $0.5799 | $0.2701 | 574,135.0 | -23.48% |
| 2025-07 | $0.9751 | $0.7702 | $0.2049 | 573,706.0 | +3.78% |
| 2025-06 | $1.01 | $0.712 | $0.3028 | 590,135.0 | -18.28% |
| 2025-05 | $1.05 | $0.85 | $0.20 | 1,003,589.0 | +5.87% |
| 2025-04 | $1.03 | $0.6446 | $0.3854 | 761,608.0 | +0.55% |
| 2025-03 | $1.05 | $0.83 | $0.22 | 411,682.0 | +4.49% |
| 2025-02 | $1.06 | $0.825 | $0.235 | 540,270.0 | +8.54% |
| 2025-01 | $1.09 | $0.82 | $0.27 | 405,937.0 | -21.15% |
Scienjoy Holding Corporation 주식 (SJ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.16 | $0.761 | $0.399 | 1,349,059.0 | +7.83% |
| 2024-11 | $1.05 | $0.755 | $0.295 | 741,917.0 | +9.30% |
| 2024-10 | $1.03 | $0.82 | $0.21 | 303,453.0 | -10.74% |
| 2024-09 | $1.04 | $0.80 | $0.24 | 246,054.0 | -2.96% |
| 2024-08 | $1.13 | $0.87 | $0.26 | 367,277.0 | +4.89% |
| 2024-07 | $1.04 | $0.7935 | $0.2465 | 506,434.0 | -1.64% |
| 2024-06 | $1.12 | $0.84 | $0.28 | 370,300.0 | -9.62% |
| 2024-05 | $1.11 | $0.77 | $0.336 | 784,775.0 | +18.26% |
| 2024-04 | $1.15 | $0.70 | $0.45 | 763,351.0 | -15.44% |
| 2024-03 | $1.10 | $0.7522 | $0.3478 | 1,769,027.0 | +26.41% |
| 2024-02 | $3.43 | $0.6564 | $2.77 | 12,340,957.0 | -75.50% |
| 2024-01 | $3.59 | $2.60 | $0.9899 | 2,968,527.0 | -2.59% |
2.39%
5.74%
자본화:
|
볼륨(24시간):