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 | ₩3,915 | ₩4,103 | ₩3,687 | ₩3,902 | -0.34% | 3.7만 |
| 2026.09.28–2026.10.02 | ₩3,902 | ₩4,009 | ₩3,889 | ₩3,956 | +1.37% | 3.8만 |
| 2026.09.21–2026.09.25 | ₩3,848 | ₩3,969 | ₩3,808 | ₩3,902 | +1.39% | 4만 |
| 2026.09.14–2026.09.18 | ₩3,889 | ₩4,197 | ₩3,741 | ₩3,929 | +1.03% | 5만 |
| 2026.09.08–2026.09.11 | ₩3,835 | ₩4,224 | ₩3,580 | ₩3,929 | +2.45% | 4.3만 |
| 2026.08.31–2026.09.04 | ₩4,036 | ₩4,157 | ₩3,902 | ₩3,929 | -2.66% | 5.9만 |
| 2026.08.24–2026.08.28 | ₩4,023 | ₩4,050 | ₩3,848 | ₩3,969 | -1.33% | 3.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,452 |
| ₩3,848 |
| ₩3,942 |
| +1.03% |
| 33.6만 |
| 2026.08.10–2026.08.14 | ₩4,210 | ₩4,210 | ₩3,835 | ₩3,902 | -7.32% | 8만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,580 | ₩4,291 | ₩3,580 | ₩4,210 | +17.60% | 13.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,433 | ₩3,755 | ₩3,339 | ₩3,553 | +3.52% | 5만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,634 | ₩3,674 | ₩3,232 | ₩3,419 | -5.90% | 7.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,379 | ₩3,822 | ₩3,379 | ₩3,714 | +9.92% | 9.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,379 | ₩3,687 | ₩3,299 | ₩3,379 | 0.00% | 15.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,178 | ₩3,795 | ₩3,057 | ₩3,433 | +8.02% | 11.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,937 | ₩3,111 | ₩2,722 | ₩2,950 | +0.46% | 10.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,789 | ₩3,178 | ₩2,789 | ₩2,843 | +1.92% | 13.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,655 | ₩2,977 | ₩2,454 | ₩2,802 | +5.56% | 10.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,896 | ₩3,084 | ₩2,494 | ₩2,668 | -7.87% | 11.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,870 | ₩3,500 | ₩2,735 | ₩2,937 | +2.34% | 30.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,561 | ₩2,896 | ₩2,534 | ₩2,856 | +11.52% | 7.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,695 | ₩2,735 | ₩2,548 | ₩2,561 | -4.98% | 23.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,642 | ₩2,910 | ₩2,615 | ₩2,668 | +1.02% | 19.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,548 | ₩2,682 | ₩2,548 | ₩2,682 | +5.26% | 15.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,601 | ₩2,749 | ₩2,481 | ₩2,588 | -0.52% | 3만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,239 | ₩2,856 | ₩2,159 | ₩2,615 | +16.77% | 14.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,253 | ₩2,387 | ₩2,092 | ₩2,280 | +1.19% | 7.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,172 | ₩2,266 | ₩2,065 | ₩2,266 | +4.32% | 3.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,387 | ₩2,440 | ₩2,078 | ₩2,212 | -7.30% | 3.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,414 | ₩2,427 | ₩2,212 | ₩2,414 | 0.00% | 4.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,387 | ₩2,440 | ₩2,199 | ₩2,347 | -1.69% | 3.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,360 | ₩2,467 | ₩2,253 | ₩2,373 | +0.57% | 4.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,427 | ₩2,521 | ₩2,347 | ₩2,494 | +2.76% | 15.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,548 | ₩2,575 | ₩2,347 | ₩2,387 | -6.32% | 10만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,668 | ₩2,776 | ₩2,467 | ₩2,561 | -4.02% | 12.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,628 | ₩2,749 | ₩2,360 | ₩2,615 | -0.51% | 29.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,735 | ₩2,829 | ₩2,521 | ₩2,561 | -6.37% | 3.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,414 | ₩2,829 | ₩2,226 | ₩2,709 | +12.22% | 33.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,111 | ₩3,232 | ₩2,414 | ₩2,427 | -21.98% | 13.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,178 | ₩3,460 | ₩3,084 | ₩3,218 | +1.27% | 9.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,017 | ₩3,191 | ₩2,843 | ₩3,191 | +5.78% | 5.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,923 | ₩3,111 | ₩2,762 | ₩3,111 | +6.42% | 11.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,111 | ₩3,151 | ₩2,722 | ₩2,749 | -11.64% | 18.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,883 | ₩3,446 | ₩2,816 | ₩3,218 | +11.63% | 10.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,205 | ₩3,419 | ₩2,709 | ₩2,762 | -13.81% | 21.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,312 | ₩3,446 | ₩3,165 | ₩3,299 | -0.40% | 2.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,419 | ₩3,446 | ₩3,285 | ₩3,325 | -2.75% | 1.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,701 | ₩3,848 | ₩3,218 | ₩3,446 | -6.88% | 10.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,956 | ₩3,956 | ₩3,473 | ₩3,594 | -9.15% | 5.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,371 | ₩4,371 | ₩3,982 | ₩3,996 | -8.59% | 3.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,559 | ₩4,559 | ₩4,277 | ₩4,331 | -5.00% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,572 | ₩4,693 | ₩4,425 | ₩4,546 | -0.59% | 4.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,613 | ₩4,747 | ₩4,613 | ₩4,653 | +0.87% | 3.4천 |
|---|