Stockscreener 앱 받기
4.57
1.24%
-0.0575
시간 외 거래:
4.42
-0.15
-3.28%
9 F Inc Adr 주식 (JFU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $5.00 | $4.57 | $0.43 | 12,574.0 | -1.24% |
| 2025-11-03 | $4.71 | $4.63 | $0.0825 | 3,459.0 | -4.39% |
| 2025-10-31 | $4.92 | $4.84 | $0.08 | 1,357.0 | +1.47% |
| 2025-10-30 | $4.95 | $4.77 | $0.18 | 3,650.0 | -1.81% |
| 2025-10-29 | $4.96 | $4.79 | $0.17 | 4,862.0 | -1.26% |
| 2025-10-28 | $5.02 | $4.84 | $0.179 | 7,499.0 | -1.01% |
| 2025-10-27 | $5.33 | $4.95 | $0.3844 | 9,978.0 | -4.79% |
| 2025-10-24 | $5.37 | $4.70 | $0.668 | 16,739.0 | +2.55% |
| 2025-10-23 | $5.09 | $4.71 | $0.38 | 11,884.0 | +0.00% |
| 2025-10-22 | $5.16 | $4.85 | $0.3103 | 7,567.0 | -0.78% |
| 2025-10-21 | $5.88 | $4.70 | $1.18 | 117,246.0 | -4.65% |
| 2025-10-20 | $5.46 | $3.88 | $1.58 | 100,086.0 | +43.47% |
| 2025-10-17 | $4.34 | $3.70 | $0.64 | 213,507.0 | -15.92% |
| 2025-10-16 | $4.50 | $4.00 | $0.50 | 48,714.0 | -1.55% |
| 2025-10-15 | $4.81 | $4.42 | $0.3937 | 9,694.0 | -4.43% |
| 2025-10-14 | $4.99 | $4.17 | $0.8198 | 17,423.0 | -0.21% |
| 2025-10-13 | $5.30 | $4.53 | $0.77 | 42,244.0 | -5.57% |
| 2025-10-10 | $5.50 | $3.90 | $1.60 | 379,223.0 | +19.76% |
| 2025-10-09 | $4.70 | $2.77 | $1.93 | 1,915,913.0 | +52.17% |
| 2025-10-08 | $2.79 | $2.76 | $0.03 | 6,554.0 | +1.85% |
| 2025-10-07 | $2.83 | $2.58 | $0.2519 | 5,725.0 | +0.00% |
9 F Inc Adr 주식 (JFU) 연도별 가격 이력
이 심층 분석에서는 9 F Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JFU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 9 F Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
9 F Inc Adr 주식 (JFU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $5.00 | $4.57 | $0.43 | 28,607.0 | -5.58% |
| 2025-10 | $5.88 | $2.52 | $3.36 | 2,944,770.0 | +83.72% |
| 2025-09 | $2.80 | $2.34 | $0.46 | 142,368.0 | +5.99% |
| 2025-08 | $3.25 | $1.52 | $1.73 | 554,896.0 | +53.43% |
| 2025-07 | $1.99 | $1.27 | $0.7217 | 327,540.0 | +29.30% |
| 2025-06 | $1.60 | $1.25 | $0.3471 | 95,119.0 | -10.19% |
| 2025-05 | $1.75 | $1.30 | $0.4499 | 262,301.0 | +3.33% |
| 2025-04 | $1.59 | $1.01 | $0.58 | 280,428.0 | +0.00% |
| 2025-03 | $1.70 | $1.29 | $0.41 | 92,279.0 | -10.00% |
| 2025-02 | $1.88 | $1.20 | $0.68 | 166,413.0 | -3.23% |
| 2025-01 | $1.62 | $1.39 | $0.232 | 107,268.0 | +2.65% |
9 F Inc Adr 주식 (JFU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.69 | $1.33 | $0.36 | 196,878.0 | +6.04% |
| 2024-11 | $1.71 | $1.13 | $0.5823 | 363,638.0 | -5.10% |
| 2024-10 | $3.60 | $1.52 | $2.08 | 1,419,413.0 | -35.12% |
| 2024-09 | $3.00 | $1.21 | $1.79 | 3,145,738.0 | +34.44% |
| 2024-08 | $2.10 | $1.44 | $0.66 | 75,236.0 | -11.33% |
| 2024-07 | $2.34 | $1.80 | $0.5404 | 83,312.0 | +7.98% |
| 2024-06 | $2.82 | $1.79 | $1.03 | 89,314.0 | -26.56% |
| 2024-05 | $3.51 | $2.56 | $0.95 | 163,470.0 | -19.50% |
| 2024-04 | $3.75 | $2.66 | $1.09 | 200,449.0 | -9.40% |
| 2024-03 | $3.75 | $2.99 | $0.7599 | 97,686.0 | +13.59% |
| 2024-02 | $3.30 | $2.50 | $0.80 | 177,305.0 | +31.49% |
| 2024-01 | $3.67 | $2.16 | $1.51 | 132,348.0 | -31.49% |
9 F Inc Adr 주식 (JFU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.35 | $3.31 | $1.04 | 92,865.0 | -15.10% |
| 2023-11 | $4.90 | $2.71 | $2.19 | 203,322.0 | +34.22% |
| 2023-10 | $3.20 | $2.58 | $0.62 | 70,128.0 | +3.65% |
| 2023-09 | $3.14 | $2.48 | $0.655 | 71,787.0 | +5.22% |
| 2023-08 | $4.64 | $2.53 | $2.11 | 134,780.0 | -34.94% |
| 2023-07 | $4.74 | $3.11 | $1.63 | 97,067.0 | +42.84% |
| 2023-06 | $5.34 | $2.60 | $2.74 | 96,951.0 | -40.36% |
| 2023-05 | $5.51 | $3.03 | $2.48 | 738,544.0 | +42.90% |
| 2023-04 | $3.79 | $1.49 | $2.30 | 691,883.0 | +121.97% |
| 2023-03 | $2.33 | $1.51 | $0.8199 | 572,820.0 | -29.91% |
| 2023-02 | $4.32 | $2.00 | $2.32 | 757,053.0 | -45.23% |
| 2023-01 | $5.40 | $3.25 | $2.15 | 803,168.7 | +16.86% |
8.51%
3.37%
자본화:
|
볼륨(24시간):