시장 데이터를 불러오는 중
전체 종목
Jewett-Cameron Trading Company - Common Shares 과거 주가
Jewett-Cameron Trading Company - Common Shares · JCTC · NASDAQ
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Jewett-Cameron Trading Company - Common Shares · JCTC · NASDAQ
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,913 | ₩4,100 | ₩3,685 | ₩3,899 | -0.34% | 3.7만 |
| 2026.09.28–2026.10.02 | ₩3,899 | ₩4,007 | ₩3,886 | ₩3,953 | +1.37% | 3.8만 |
| 2026.09.21–2026.09.25 | ₩3,846 | ₩3,966 | ₩3,806 | ₩3,899 | +1.39% | 4만 |
| 2026.09.14–2026.09.18 | ₩3,886 | ₩4,194 | ₩3,739 | ₩3,926 | +1.03% | 5만 |
| 2026.09.08–2026.09.11 | ₩3,832 | ₩4,221 | ₩3,578 | ₩3,926 | +2.45% | 4.3만 |
| 2026.08.31–2026.09.04 | ₩4,033 | ₩4,154 | ₩3,899 | ₩3,926 | -2.66% | 5.9만 |
| 2026.08.24–2026.08.28 | ₩4,020 | ₩4,047 | ₩3,846 | ₩3,966 | -1.33% | 3.8만 |
| 2026.08.17–2026.08.21 | ₩3,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,449 |
| ₩3,846 |
| ₩3,940 |
| +1.03% |
| 33.6만 |
| 2026.08.10–2026.08.14 | ₩4,208 | ₩4,208 | ₩3,832 | ₩3,899 | -7.32% | 8만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,578 | ₩4,288 | ₩3,578 | ₩4,208 | +17.60% | 13.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,430 | ₩3,752 | ₩3,337 | ₩3,551 | +3.52% | 5만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,631 | ₩3,672 | ₩3,229 | ₩3,417 | -5.90% | 7.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,377 | ₩3,819 | ₩3,377 | ₩3,712 | +9.92% | 9.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,377 | ₩3,685 | ₩3,296 | ₩3,377 | 0.00% | 15.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,176 | ₩3,792 | ₩3,055 | ₩3,430 | +8.02% | 11.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,935 | ₩3,109 | ₩2,720 | ₩2,948 | +0.46% | 10.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,787 | ₩3,176 | ₩2,787 | ₩2,841 | +1.92% | 13.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,653 | ₩2,975 | ₩2,452 | ₩2,801 | +5.56% | 10.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,894 | ₩3,082 | ₩2,492 | ₩2,667 | -7.87% | 11.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,868 | ₩3,497 | ₩2,734 | ₩2,935 | +2.34% | 30.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,559 | ₩2,894 | ₩2,533 | ₩2,854 | +11.52% | 7.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,693 | ₩2,734 | ₩2,546 | ₩2,559 | -4.98% | 23.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,640 | ₩2,908 | ₩2,613 | ₩2,667 | +1.02% | 19.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,546 | ₩2,680 | ₩2,546 | ₩2,680 | +5.26% | 15.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,600 | ₩2,747 | ₩2,479 | ₩2,586 | -0.52% | 3만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,238 | ₩2,854 | ₩2,157 | ₩2,613 | +16.77% | 14.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,251 | ₩2,385 | ₩2,090 | ₩2,278 | +1.19% | 7.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,171 | ₩2,265 | ₩2,064 | ₩2,265 | +4.32% | 3.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,385 | ₩2,439 | ₩2,077 | ₩2,211 | -7.30% | 3.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,412 | ₩2,425 | ₩2,211 | ₩2,412 | 0.00% | 4.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,385 | ₩2,439 | ₩2,198 | ₩2,345 | -1.69% | 3.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,358 | ₩2,466 | ₩2,251 | ₩2,372 | +0.57% | 4.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,425 | ₩2,519 | ₩2,345 | ₩2,492 | +2.76% | 15.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,546 | ₩2,573 | ₩2,345 | ₩2,385 | -6.32% | 10만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,667 | ₩2,774 | ₩2,466 | ₩2,559 | -4.02% | 12.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,626 | ₩2,747 | ₩2,358 | ₩2,613 | -0.51% | 29.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,734 | ₩2,827 | ₩2,519 | ₩2,559 | -6.37% | 3.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,412 | ₩2,827 | ₩2,224 | ₩2,707 | +12.22% | 33.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,109 | ₩3,229 | ₩2,412 | ₩2,425 | -21.98% | 13.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,176 | ₩3,457 | ₩3,082 | ₩3,216 | +1.27% | 9.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,015 | ₩3,189 | ₩2,841 | ₩3,189 | +5.78% | 5.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,921 | ₩3,109 | ₩2,760 | ₩3,109 | +6.42% | 11.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,109 | ₩3,149 | ₩2,720 | ₩2,747 | -11.64% | 18.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,881 | ₩3,444 | ₩2,814 | ₩3,216 | +11.63% | 10.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,203 | ₩3,417 | ₩2,707 | ₩2,760 | -13.81% | 21.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,310 | ₩3,444 | ₩3,162 | ₩3,296 | -0.40% | 2.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,417 | ₩3,444 | ₩3,283 | ₩3,323 | -2.75% | 1.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,698 | ₩3,846 | ₩3,216 | ₩3,444 | -6.88% | 10.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,953 | ₩3,953 | ₩3,471 | ₩3,591 | -9.15% | 5.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,368 | ₩4,368 | ₩3,980 | ₩3,993 | -8.59% | 3.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,556 | ₩4,556 | ₩4,275 | ₩4,328 | -5.00% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,569 | ₩4,690 | ₩4,422 | ₩4,543 | -0.59% | 4.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,610 | ₩4,744 | ₩4,610 | ₩4,650 | +0.87% | 3.4천 |
|---|