Stockscreener 앱 받기
0.828
2.55%
0.0206
Scienjoy Holding Corporation 주식 (SJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $0.828 | $0.77 | $0.058 | 105,376.0 | +2.55% |
| 2025-08-07 | $0.8074 | $0.8074 | $0.00 | 1,031.0 | -1.04% |
| 2025-08-06 | $0.8191 | $0.791 | $0.0281 | 24,769.0 | +2.63% |
| 2025-08-05 | $0.8496 | $0.75 | $0.0996 | 37,082.0 | -6.47% |
| 2025-08-04 | $0.85 | $0.79 | $0.06 | 46,435.0 | +7.09% |
| 2025-08-01 | $0.8399 | $0.7901 | $0.0498 | 20,361.0 | -5.47% |
| 2025-07-31 | $0.8866 | $0.7811 | $0.1055 | 37,332.0 | -0.04% |
| 2025-07-30 | $0.84 | $0.82 | $0.02 | 10,785.0 | -2.79% |
| 2025-07-29 | $0.864 | $0.80 | $0.064 | 18,484.0 | -0.12% |
| 2025-07-28 | $0.8799 | $0.8525 | $0.0274 | 4,800.0 | -0.59% |
| 2025-07-25 | $0.8701 | $0.8461 | $0.024 | 9,790.0 | -2.24% |
| 2025-07-24 | $0.92 | $0.8417 | $0.0783 | 35,899.0 | +2.30% |
| 2025-07-23 | $0.9462 | $0.78 | $0.1662 | 60,240.0 | +0.59% |
| 2025-07-22 | $0.87 | $0.85 | $0.02 | 5,457.0 | -0.53% |
| 2025-07-21 | $0.9144 | $0.8669 | $0.0475 | 25,780.0 | -3.39% |
| 2025-07-18 | $0.9264 | $0.8699 | $0.0565 | 38,834.0 | +4.51% |
| 2025-07-17 | $0.87 | $0.84 | $0.03 | 12,728.0 | +1.80% |
| 2025-07-16 | $0.86 | $0.8329 | $0.0271 | 13,163.0 | -1.17% |
| 2025-07-15 | $0.8799 | $0.843 | $0.0369 | 19,548.0 | -1.72% |
| 2025-07-14 | $0.8896 | $0.8515 | $0.0381 | 14,417.0 | +0.11% |
Scienjoy Holding Corporation 주식 (SJ) 연도별 가격 이력
이 심층 분석에서는 Scienjoy Holding Corporation 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 Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Scienjoy Holding Corporation 주식 (SJ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.85 | $0.75 | $0.10 | 340,430.0 | -1.38% |
| 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 Corporation 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% |
Scienjoy Holding Corporation 주식 (SJ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.48 | $2.56 | $0.92 | 506,613.0 | +28.89% |
| 2023-11 | $2.86 | $2.50 | $0.36 | 753,976.0 | -0.74% |
| 2023-10 | $3.24 | $2.67 | $0.5738 | 1,209,926.0 | -2.86% |
| 2023-09 | $4.77 | $1.86 | $2.91 | 10,452,482.0 | -11.32% |
| 2023-08 | $3.63 | $2.78 | $0.85 | 253,547.0 | +2.18% |
| 2023-07 | $3.39 | $2.57 | $0.8244 | 225,471.0 | +12.79% |
| 2023-06 | $4.32 | $2.65 | $1.67 | 833,695.0 | -33.29% |
| 2023-05 | $4.80 | $3.64 | $1.16 | 515,997.0 | +10.99% |
| 2023-04 | $4.19 | $3.41 | $0.78 | 370,313.0 | -9.54% |
| 2023-03 | $4.20 | $3.52 | $0.68 | 977,595.0 | +13.93% |
| 2023-02 | $3.92 | $2.56 | $1.36 | 2,960,993.0 | +39.15% |
| 2023-01 | $2.69 | $1.93 | $0.7587 | 1,329,479.0 | +30.96% |
4.38%
0.73%
자본화:
|
볼륨(24시간):