Stockscreener 앱 받기
7.89
0.32%
0.025
시간 외 거래:
7.90
0.01
+0.13%
Joint Corp 주식 (JYNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $7.90 | $7.69 | $0.21 | 55,292.0 | +0.32% |
| 2025-11-03 | $7.92 | $7.79 | $0.125 | 44,444.0 | -0.32% |
| 2025-10-31 | $7.96 | $7.74 | $0.2215 | 86,461.0 | +0.00% |
| 2025-10-30 | $8.12 | $7.78 | $0.34 | 66,077.0 | -3.07% |
| 2025-10-29 | $8.30 | $8.02 | $0.285 | 51,358.0 | -1.93% |
| 2025-10-28 | $8.34 | $8.12 | $0.22 | 62,290.0 | -0.84% |
| 2025-10-27 | $8.41 | $8.27 | $0.14 | 62,861.0 | -0.36% |
| 2025-10-24 | $8.41 | $8.25 | $0.1651 | 59,813.0 | +2.07% |
| 2025-10-23 | $8.50 | $8.20 | $0.30 | 63,637.0 | -3.18% |
| 2025-10-22 | $8.70 | $8.45 | $0.25 | 86,060.0 | -2.41% |
| 2025-10-21 | $8.76 | $8.32 | $0.435 | 67,111.0 | +2.11% |
| 2025-10-20 | $8.70 | $8.22 | $0.47 | 110,706.0 | +3.65% |
| 2025-10-17 | $8.42 | $8.17 | $0.25 | 111,512.0 | -0.72% |
| 2025-10-16 | $8.46 | $8.15 | $0.31 | 84,878.0 | -1.89% |
| 2025-10-15 | $8.60 | $8.22 | $0.381 | 98,891.0 | +2.05% |
| 2025-10-14 | $8.31 | $8.10 | $0.21 | 87,442.0 | -0.12% |
| 2025-10-13 | $8.30 | $8.01 | $0.29 | 125,449.0 | +2.85% |
| 2025-10-10 | $8.46 | $8.04 | $0.42 | 134,133.0 | -4.95% |
| 2025-10-09 | $8.76 | $8.35 | $0.41 | 122,247.0 | -3.42% |
| 2025-10-08 | $8.90 | $8.62 | $0.28 | 139,930.0 | +1.15% |
| 2025-10-07 | $8.97 | $8.67 | $0.30 | 153,208.0 | -1.70% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $7.92 | $7.69 | $0.23 | 155,028.0 | +0.00% |
| 2025-10 | $9.61 | $7.74 | $1.87 | 2,171,272.0 | -17.30% |
| 2025-09 | $10.74 | $9.53 | $1.21 | 1,877,657.0 | -11.17% |
| 2025-08 | $11.26 | $10.14 | $1.12 | 1,559,688.0 | -2.72% |
| 2025-07 | $12.27 | $10.96 | $1.31 | 893,677.0 | -4.33% |
| 2025-06 | $13.47 | $10.07 | $3.40 | 1,785,467.0 | +7.85% |
| 2025-05 | $10.80 | $9.61 | $1.19 | 1,258,849.0 | +6.89% |
| 2025-04 | $12.60 | $9.60 | $3.00 | 1,576,371.0 | -19.86% |
| 2025-03 | $13.37 | $10.20 | $3.17 | 1,673,445.0 | +10.04% |
| 2025-02 | $11.98 | $10.79 | $1.19 | 505,849.0 | +2.71% |
| 2025-01 | $11.92 | $9.98 | $1.94 | 763,227.0 | +3.95% |
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% |
1.38%
0.36%
자본화:
|
볼륨(24시간):