기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Adamas One Corporation | JEWL | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.30 | 0.2817 | 0.305 | 0.2851 | 0.2901 |
JEWL Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.305 | 0.35 | 0.2711 | 0.2929412 | 82,533 | -0.0199 | -6.52% |
1개월 | 0.39 | 0.42 | 0.2711 | 0.3199564 | 49,528 | -0.1049 | -26.90% |
3개월 | 0.468 | 0.74 | 0.2711 | 0.4225178 | 127,404 | -0.1829 | -39.08% |
6개월 | 0.75 | 0.75 | 0.2711 | 0.4806523 | 104,753 | -0.4649 | -61.99% |
1년 | 0.788 | 2.01 | 0.2711 | 0.8091835 | 132,212 | -0.5029 | -63.82% |
3년 | 8.60 | 11.94 | 0.2711 | 1.32 | 160,473 | -8.31 | -96.68% |
5년 | 8.60 | 11.94 | 0.2711 | 1.32 | 160,473 | -8.31 | -96.68% |
JEWL 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
07 5월(5) 2024 | 0.2851 | -0.005 | -1.72% | 0.30 | 0.305 | 0.2817 | 37,437 |
04 5월(5) 2024 | 0.2901 | 0.00455 | 1.59% | 0.3184 | 0.3184 | 0.29 | 9,585 |
03 5월(5) 2024 | 0.28555 | 0.00225 | 0.79% | 0.291 | 0.318 | 0.2803 | 39,101 |
02 5월(5) 2024 | 0.2833 | -0.0167 | -5.57% | 0.29 | 0.2901 | 0.278 | 62,967 |
01 5월(5) 2024 | 0.30 | 0.0198 | 7.07% | 0.3192 | 0.34 | 0.28 | 240,331 |
30 4월(4) 2024 | 0.2802 | -0.0249 | -8.16% | 0.305 | 0.35 | 0.2711 | 60,680 |
27 4월(4) 2024 | 0.3051 | -0.0009 | -0.29% | 0.3059 | 0.3099 | 0.29 | 56,934 |
26 4월(4) 2024 | 0.306 | -0.0015 | -0.49% | 0.301 | 0.31 | 0.30 | 68,551 |
25 4월(4) 2024 | 0.3075 | -0.0465 | -13.14% | 0.379 | 0.379 | 0.305 | 155,244 |
24 4월(4) 2024 | 0.354 | 0.0035 | 1.00% | 0.3601 | 0.3781 | 0.3507 | 24,414 |
23 4월(4) 2024 | 0.3505 | 0.0092 | 2.70% | 0.362 | 0.39 | 0.3445 | 32,477 |
20 4월(4) 2024 | 0.3413 | -0.0086 | -2.46% | 0.353 | 0.36 | 0.332 | 15,483 |
19 4월(4) 2024 | 0.3499 | -0.0121 | -3.34% | 0.37 | 0.37 | 0.331 | 50,068 |
18 4월(4) 2024 | 0.362 | -0.0029 | -0.79% | 0.39 | 0.39 | 0.362 | 5,048 |
17 4월(4) 2024 | 0.3649 | 0.0047 | 1.30% | 0.371 | 0.39 | 0.361 | 17,784 |
16 4월(4) 2024 | 0.3602 | -0.023 | -6.00% | 0.399 | 0.399 | 0.3602 | 23,679 |
13 4월(4) 2024 | 0.3832 | -0.0158 | -3.96% | 0.3764 | 0.399 | 0.3602 | 26,034 |
12 4월(4) 2024 | 0.399 | 0.019 | 5.00% | 0.385 | 0.40 | 0.3601 | 16,878 |
11 4월(4) 2024 | 0.38 | -0.0099 | -2.54% | 0.3753 | 0.3977 | 0.3753 | 12,691 |
10 4월(4) 2024 | 0.3899 | -0.0051 | -1.29% | 0.38 | 0.40 | 0.3553 | 31,988 |
09 4월(4) 2024 | 0.395 | 0.0299 | 8.19% | 0.39 | 0.42 | 0.38 | 43,628 |