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 | ₩3,914 | ₩4,101 | ₩3,686 | ₩3,900 | -0.34% | 3.7만 |
| 2026.09.28–2026.10.02 | ₩3,900 | ₩4,008 | ₩3,887 | ₩3,954 | +1.37% | 3.8만 |
| 2026.09.21–2026.09.25 | ₩3,847 | ₩3,967 | ₩3,807 | ₩3,900 | +1.39% | 4만 |
| 2026.09.14–2026.09.18 | ₩3,887 | ₩4,195 | ₩3,740 | ₩3,927 | +1.03% | 5만 |
| 2026.09.08–2026.09.11 | ₩3,833 | ₩4,222 | ₩3,579 | ₩3,927 | +2.45% | 4.3만 |
| 2026.08.31–2026.09.04 | ₩4,034 | ₩4,155 | ₩3,900 | ₩3,927 | -2.66% | 5.9만 |
| 2026.08.24–2026.08.28 | ₩4,021 | ₩4,048 | ₩3,847 | ₩3,967 | -1.33% | 3.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,450 |
| ₩3,847 |
| ₩3,941 |
| +1.03% |
| 33.6만 |
| 2026.08.10–2026.08.14 | ₩4,209 | ₩4,209 | ₩3,833 | ₩3,900 | -7.32% | 8만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,579 | ₩4,289 | ₩3,579 | ₩4,209 | +17.60% | 13.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,431 | ₩3,753 | ₩3,337 | ₩3,552 | +3.52% | 5만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,632 | ₩3,673 | ₩3,230 | ₩3,418 | -5.90% | 7.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,378 | ₩3,820 | ₩3,378 | ₩3,713 | +9.92% | 9.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,378 | ₩3,686 | ₩3,297 | ₩3,378 | 0.00% | 15.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,177 | ₩3,793 | ₩3,056 | ₩3,431 | +8.02% | 11.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,935 | ₩3,110 | ₩2,721 | ₩2,949 | +0.46% | 10.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,788 | ₩3,177 | ₩2,788 | ₩2,842 | +1.92% | 13.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,654 | ₩2,976 | ₩2,453 | ₩2,801 | +5.56% | 10.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,895 | ₩3,083 | ₩2,493 | ₩2,667 | -7.87% | 11.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,868 | ₩3,498 | ₩2,734 | ₩2,935 | +2.34% | 30.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,560 | ₩2,895 | ₩2,533 | ₩2,855 | +11.52% | 7.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,694 | ₩2,734 | ₩2,547 | ₩2,560 | -4.98% | 23.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,640 | ₩2,909 | ₩2,614 | ₩2,667 | +1.02% | 19.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,547 | ₩2,681 | ₩2,547 | ₩2,681 | +5.26% | 15.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,600 | ₩2,748 | ₩2,480 | ₩2,587 | -0.52% | 3만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,238 | ₩2,855 | ₩2,158 | ₩2,614 | +16.77% | 14.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,252 | ₩2,386 | ₩2,091 | ₩2,279 | +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 | ₩2,386 | ₩2,439 | ₩2,078 | ₩2,212 | -7.30% | 3.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,413 | ₩2,426 | ₩2,212 | ₩2,413 | 0.00% | 4.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,386 | ₩2,439 | ₩2,198 | ₩2,346 | -1.69% | 3.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,359 | ₩2,466 | ₩2,252 | ₩2,372 | +0.57% | 4.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,426 | ₩2,520 | ₩2,346 | ₩2,493 | +2.76% | 15.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,547 | ₩2,573 | ₩2,346 | ₩2,386 | -6.32% | 10만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,667 | ₩2,775 | ₩2,466 | ₩2,560 | -4.02% | 12.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,627 | ₩2,748 | ₩2,359 | ₩2,614 | -0.51% | 29.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,734 | ₩2,828 | ₩2,520 | ₩2,560 | -6.37% | 3.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,413 | ₩2,828 | ₩2,225 | ₩2,708 | +12.22% | 33.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,110 | ₩3,230 | ₩2,413 | ₩2,426 | -21.98% | 13.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,177 | ₩3,458 | ₩3,083 | ₩3,217 | +1.27% | 9.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,016 | ₩3,190 | ₩2,842 | ₩3,190 | +5.78% | 5.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,922 | ₩3,110 | ₩2,761 | ₩3,110 | +6.42% | 11.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,110 | ₩3,150 | ₩2,721 | ₩2,748 | -11.64% | 18.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,882 | ₩3,445 | ₩2,815 | ₩3,217 | +11.63% | 10.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,203 | ₩3,418 | ₩2,708 | ₩2,761 | -13.81% | 21.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,311 | ₩3,445 | ₩3,163 | ₩3,297 | -0.40% | 2.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,418 | ₩3,445 | ₩3,284 | ₩3,324 | -2.75% | 1.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,699 | ₩3,847 | ₩3,217 | ₩3,445 | -6.88% | 10.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,954 | ₩3,954 | ₩3,472 | ₩3,592 | -9.15% | 5.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,370 | ₩4,370 | ₩3,981 | ₩3,994 | -8.59% | 3.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,557 | ₩4,557 | ₩4,276 | ₩4,329 | -5.00% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,571 | ₩4,691 | ₩4,423 | ₩4,544 | -0.59% | 4.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,611 | ₩4,745 | ₩4,611 | ₩4,651 | +0.87% | 3.4천 |
|---|