Stockscreener 앱 받기
1.27
2.42%
0.03
시장 영업 전:
1.24
-0.03
-2.36%
Scienjoy Holding Corp 주식 (SJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $1.33 | $1.06 | $0.27 | 58,830.0 | +2.42% |
| 2026-05-21 | $1.30 | $1.16 | $0.14 | 115,126.0 | +5.08% |
| 2026-05-20 | $1.28 | $1.15 | $0.13 | 86,622.0 | +5.36% |
| 2026-05-19 | $1.27 | $1.07 | $0.20 | 154,197.0 | +10.89% |
| 2026-05-18 | $1.17 | $1.00 | $0.17 | 172,755.0 | -12.17% |
| 2026-05-15 | $1.30 | $1.03 | $0.27 | 167,250.0 | -7.26% |
| 2026-05-14 | $1.25 | $1.11 | $0.14 | 76,568.0 | +11.71% |
| 2026-05-13 | $1.14 | $1.02 | $0.12 | 43,147.0 | +1.83% |
| 2026-05-12 | $1.11 | $1.08 | $0.03 | 15,689.0 | -1.80% |
| 2026-05-11 | $1.11 | $1.08 | $0.03 | 19,044.0 | +0.91% |
| 2026-05-08 | $1.11 | $1.10 | $0.01 | 9,900.0 | +0.00% |
| 2026-05-07 | $1.13 | $1.09 | $0.0399 | 5,355.0 | -0.90% |
| 2026-05-06 | $1.12 | $1.10 | $0.025 | 3,355.0 | +0.00% |
| 2026-05-05 | $1.14 | $1.10 | $0.04 | 18,027.0 | +0.91% |
| 2026-05-04 | $1.13 | $1.09 | $0.04 | 6,987.0 | -0.51% |
| 2026-05-01 | $1.14 | $1.10 | $0.0351 | 11,234.0 | +0.51% |
| 2026-04-30 | $1.12 | $1.10 | $0.025 | 3,368.0 | +0.00% |
| 2026-04-29 | $1.13 | $1.10 | $0.03 | 2,210.0 | +0.00% |
| 2026-04-28 | $1.14 | $1.05 | $0.09 | 24,717.0 | +0.00% |
Scienjoy Holding Corp 주식 (SJ) 연도별 가격 이력
이 심층 분석에서는 Scienjoy Holding Corp 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 Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Scienjoy Holding Corp 주식 (SJ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.33 | $1.00 | $0.33 | 1,022,916.0 | +15.45% |
| 2026-04 | $1.55 | $1.02 | $0.53 | 1,043,428.0 | -12.70% |
| 2026-03 | $1.63 | $1.12 | $0.51 | 795,336.0 | -4.55% |
| 2026-02 | $1.52 | $1.05 | $0.4699 | 1,191,835.0 | -8.97% |
| 2026-01 | $1.58 | $0.6574 | $0.9226 | 2,228,839.0 | +108.63% |
Scienjoy Holding Corp 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 Corp 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% |
0.53%
3.72%
자본화:
|
볼륨(24시간):