Stockscreener 앱 받기
1.10
0.00%
0.00
Scienjoy Holding Corp 주식 (SJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-28 | $1.14 | $1.05 | $0.09 | 24,717.0 | +0.00% |
| 2026-04-27 | $1.13 | $1.06 | $0.0684 | 32,833.0 | +0.00% |
| 2026-04-24 | $1.20 | $1.06 | $0.1399 | 28,710.0 | -0.90% |
| 2026-04-23 | $1.29 | $1.11 | $0.1773 | 33,869.0 | -11.20% |
| 2026-04-22 | $1.25 | $1.02 | $0.235 | 174,331.0 | +7.76% |
| 2026-04-21 | $1.55 | $1.11 | $0.44 | 491,862.0 | +3.57% |
| 2026-04-20 | $1.26 | $1.12 | $0.1422 | 60,217.0 | -5.08% |
| 2026-04-17 | $1.27 | $1.16 | $0.11 | 43,108.0 | -7.81% |
| 2026-04-16 | $1.33 | $1.25 | $0.08 | 9,552.0 | +1.59% |
| 2026-04-15 | $1.35 | $1.22 | $0.13 | 16,611.0 | +0.00% |
| 2026-04-14 | $1.36 | $1.26 | $0.096 | 14,757.0 | -5.26% |
| 2026-04-13 | $1.39 | $1.26 | $0.1299 | 7,279.0 | +3.10% |
| 2026-04-10 | $1.36 | $1.27 | $0.0903 | 1,512.0 | +1.63% |
| 2026-04-09 | $1.34 | $1.27 | $0.0707 | 2,922.0 | -0.84% |
| 2026-04-08 | $1.31 | $1.23 | $0.078 | 2,520.0 | +1.59% |
| 2026-04-07 | $1.34 | $1.25 | $0.0857 | 11,389.0 | +2.44% |
| 2026-04-06 | $1.45 | $1.21 | $0.24 | 73,319.0 | -7.52% |
| 2026-04-02 | $1.40 | $1.32 | $0.0774 | 4,708.0 | +3.91% |
| 2026-04-01 | $1.38 | $1.27 | $0.11 | 3,634.0 | +1.59% |
| 2026-03-31 | $1.37 | $1.25 | $0.1192 | 9,992.0 | -3.82% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $1.55 | $1.02 | $0.53 | 1,062,567.0 | -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% |
1.71%
자본화:
|
볼륨(24시간):