Stockscreener 앱 받기
8.17
2.39%
-0.20
Joint Corp 주식 (JYNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $8.35 | $8.14 | $0.21 | 76,327.0 | -2.39% |
| 2026-03-18 | $8.51 | $8.29 | $0.22 | 81,005.0 | -1.18% |
| 2026-03-17 | $8.89 | $8.41 | $0.48 | 68,983.0 | -0.35% |
| 2026-03-16 | $8.53 | $8.28 | $0.2464 | 62,731.0 | +1.19% |
| 2026-03-13 | $9.48 | $8.32 | $1.16 | 138,368.0 | +2.31% |
| 2026-03-12 | $8.47 | $8.21 | $0.265 | 66,471.0 | -3.53% |
| 2026-03-11 | $8.53 | $8.43 | $0.099 | 34,374.0 | -0.58% |
| 2026-03-10 | $8.85 | $8.38 | $0.47 | 58,851.0 | +0.94% |
| 2026-03-09 | $8.70 | $8.43 | $0.27 | 185,902.0 | -2.53% |
| 2026-03-06 | $8.81 | $8.45 | $0.36 | 109,517.0 | -0.57% |
| 2026-03-05 | $8.86 | $8.60 | $0.255 | 77,046.0 | -1.69% |
| 2026-03-04 | $8.93 | $8.57 | $0.355 | 58,983.0 | +3.13% |
| 2026-03-03 | $8.70 | $8.09 | $0.605 | 62,429.0 | +0.82% |
| 2026-03-02 | $8.97 | $8.46 | $0.515 | 56,658.0 | -2.73% |
| 2026-02-27 | $9.29 | $8.72 | $0.575 | 50,425.0 | -4.14% |
| 2026-02-26 | $9.37 | $9.06 | $0.31 | 32,344.0 | -1.08% |
| 2026-02-25 | $9.34 | $9.09 | $0.25 | 47,096.0 | +1.87% |
| 2026-02-24 | $9.28 | $9.03 | $0.245 | 44,828.0 | -0.22% |
| 2026-02-23 | $9.26 | $9.01 | $0.255 | 41,786.0 | -2.46% |
| 2026-02-20 | $9.44 | $9.12 | $0.31 | 38,798.0 | +0.81% |
| 2026-02-19 | $9.36 | $8.88 | $0.475 | 41,305.0 | +3.05% |
| 2026-02-18 | $9.49 | $8.83 | $0.66 | 36,170.0 | +1.01% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $9.48 | $8.09 | $1.39 | 1,213,972.0 | -7.16% |
| 2026-02 | $10.31 | $8.35 | $1.96 | 981,089.0 | -10.02% |
| 2026-01 | $10.67 | $8.56 | $2.11 | 1,134,144.0 | +12.16% |
Joint Corp 주식 (JYNT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.08 | $8.06 | $1.02 | 1,960,878.0 | +4.28% |
| 2025-11 | $8.63 | $7.50 | $1.13 | 2,783,372.0 | +6.72% |
| 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% |
1.79%
0.42%
자본화:
|
볼륨(24시간):