시장 데이터를 불러오는 중
전체 종목
The Joint Corp. - Common Stock 과거 주가
The Joint Corp. - Common Stock · JYNT · NASDAQ
주요 사업 분야는 다각화 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Joint Corp. - Common Stock · JYNT · NASDAQ
주요 사업 분야는 다각화 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩9,836 | ₩9,842 | ₩9,353 | ₩9,434 | -4.09% | 43.3만 |
| 2026.09.28–2026.10.02 | ₩11,236 | ₩11,236 | ₩9,662 | ₩9,755 | -13.18% | 45.6만 |
| 2026.09.21–2026.09.25 | ₩11,270 | ₩11,551 | ₩10,814 | ₩11,028 | -2.14% | 29.3만 |
| 2026.09.14–2026.09.18 | ₩10,519 | ₩11,658 | ₩10,479 | ₩11,310 | +7.52% | 78만 |
| 2026.09.08–2026.09.11 | ₩11,069 | ₩11,122 | ₩10,466 | ₩10,519 | -4.96% | 39.8만 |
| 2026.08.31–2026.09.04 | ₩11,229 | ₩11,430 | ₩10,921 | ₩11,149 | -0.72% | 37만 |
| 2026.08.24–2026.08.28 | ₩11,243 | ₩11,591 | ₩11,149 | ₩11,296 | +0.48% | 25.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,806 |
| ₩10,868 |
| ₩11,310 |
| +0.96% |
| 33.4만 |
| 2026.08.10–2026.08.14 | ₩11,270 | ₩11,940 | ₩11,176 | ₩11,323 | +0.48% | 43.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,109 | ₩11,450 | ₩10,667 | ₩11,162 | +0.48% | 41.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,203 | ₩11,779 | ₩11,055 | ₩11,109 | -0.84% | 19.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,913 | ₩11,926 | ₩11,109 | ₩11,189 | -6.07% | 35만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,020 | ₩12,717 | ₩11,792 | ₩11,940 | -0.67% | 26.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,020 | ₩12,529 | ₩11,551 | ₩12,047 | +0.22% | 43만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,457 | ₩12,502 | ₩11,095 | ₩12,020 | +4.91% | 76.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,422 | ₩13,038 | ₩11,189 | ₩11,417 | -8.09% | 195만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,851 | ₩12,985 | ₩12,020 | ₩12,516 | -2.61% | 25.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,069 | ₩12,884 | ₩10,921 | ₩12,837 | +15.98% | 73.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,913 | ₩12,047 | ₩10,854 | ₩11,109 | -6.75% | 36.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩11,993 | ₩12,797 | ₩11,873 | ₩11,926 | -0.56% | 35.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,028 | ₩12,261 | ₩10,948 | ₩11,993 | +8.75% | 36.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,725 | ₩11,913 | ₩10,841 | ₩11,028 | -5.94% | 59.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,913 | ₩12,308 | ₩11,484 | ₩11,645 | -2.25% | 28.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,074 | ₩12,529 | ₩11,645 | ₩11,926 | -1.22% | 20.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,167 | ₩12,368 | ₩11,484 | ₩12,087 | -0.66% | 16.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,631 | ₩12,636 | ₩11,631 | ₩12,355 | +6.22% | 16.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,471 | ₩12,328 | ₩11,417 | ₩11,698 | +1.99% | 14.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩11,310 | ₩11,966 | ₩11,115 | ₩11,524 | +1.90% | 22.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,189 | ₩11,538 | ₩11,095 | ₩11,189 | 0.00% | 21.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,337 | ₩11,913 | ₩10,499 | ₩11,002 | -2.96% | 84.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,658 | ₩12,703 | ₩11,002 | ₩11,256 | -3.45% | 48.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,591 | ₩12,027 | ₩10,841 | ₩11,658 | +0.58% | 36.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,395 | ₩12,556 | ₩11,685 | ₩11,792 | -4.86% | 21.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,672 | ₩12,717 | ₩11,464 | ₩12,543 | +7.46% | 16.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,811 | ₩12,864 | ₩11,189 | ₩11,631 | -9.21% | 28.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,132 | ₩13,822 | ₩12,556 | ₩13,025 | -0.82% | 31.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,414 | ₩13,775 | ₩12,549 | ₩13,105 | -2.30% | 24만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,172 | ₩13,688 | ₩12,864 | ₩13,467 | +2.24% | 20.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,422 | ₩14,298 | ₩12,279 | ₩13,306 | +7.12% | 30.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩11,819 | ₩12,509 | ₩11,471 | ₩12,382 | +4.76% | 32.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩11,739 | ₩11,926 | ₩11,578 | ₩11,859 | +1.03% | 31.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,074 | ₩12,167 | ₩11,578 | ₩11,739 | -2.77% | 25.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩11,712 | ₩12,167 | ₩11,511 | ₩12,060 | +2.97% | 41.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩11,390 | ₩12,127 | ₩11,189 | ₩11,672 | +2.47% | 51.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,296 | ₩11,538 | ₩10,801 | ₩11,350 | +0.47% | 67만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,350 | ₩11,571 | ₩10,961 | ₩11,283 | -0.59% | 39.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩10,961 | ₩11,430 | ₩10,921 | ₩11,337 | +3.42% | 101.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,385 | ₩11,484 | ₩10,184 | ₩11,015 | +6.06% | 100.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩10,519 | ₩11,551 | ₩10,050 | ₩10,278 | -2.29% | 37.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,270 | ₩11,270 | ₩10,372 | ₩10,573 | -6.18% | 32.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,122 | ₩11,732 | ₩10,988 | ₩11,256 | +1.20% | 38.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩10,948 | ₩11,524 | ₩10,734 | ₩11,028 | +0.73% | 50.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,337 | ₩11,337 | ₩10,774 | ₩10,801 | -4.73% | 13.4만 |
|---|