조웰 글로벌 (JWEL)

JWEL
🏛️ 미국 →
1.79
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 18.25 21.75 17.84 21.55 0.9M
2021-12-30 16.44 19.89 16.44 19.28 1.2M
2021-12-29 18.39 18.78 15.99 16.60 0.9M
2021-12-28 17.46 19.18 16.82 18.80 0.8M
2021-12-27 18.20 18.92 16.02 18.11 0.6M
2021-12-23 19.35 19.84 17.70 18.40 0.7M
2021-12-22 20.14 20.85 12.31 19.84 3.3M
2021-12-21 20.75 20.88 19.22 20.26 0.4M
2021-12-20 18.50 22.30 17.80 20.90 1.0M
2021-12-17 18.65 19.89 18.01 19.80 0.2M
2021-12-16 17.50 21.00 17.36 19.10 0.6M
2021-12-15 17.37 17.68 16.60 17.67 0.3M
2021-12-14 16.39 17.89 15.90 17.50 0.2M
2021-12-13 16.43 16.85 14.43 16.72 0.3M
2021-12-10 16.90 18.18 13.20 14.90 3.4M
2021-12-09 16.82 18.19 16.00 16.77 0.5M
2021-12-08 15.00 17.75 15.00 16.84 0.5M
2021-12-07 14.56 15.42 14.41 14.93 0.2M
2021-12-06 13.45 15.30 13.31 15.09 0.5M
2021-12-03 12.55 14.20 12.50 13.64 0.3M
2021-12-02 10.52 13.37 10.52 13.36 0.4M
2021-12-01 9.68 10.98 9.00 10.64 0.5M
2021-11-30 9.52 9.96 9.19 9.60 0.1M
2021-11-29 10.27 10.80 9.32 9.71 0.2M
2021-11-26 12.03 12.07 9.43 10.06 0.4M
2021-11-24 12.59 13.50 12.20 12.42 0.1M
2021-11-23 13.33 14.34 12.51 12.90 0.2M
2021-11-22 13.49 13.91 12.23 13.07 0.3M
2021-11-19 14.20 14.64 13.00 13.87 0.8M
2021-11-18 11.24 15.50 11.20 14.75 0.9M
2021-11-17 9.28 12.40 8.71 11.73 1.0M
2021-11-16 8.50 9.79 8.25 9.26 0.6M
2021-11-15 7.62 8.28 7.62 8.01 0.1M
2021-11-12 7.59 8.49 7.42 7.50 0.2M
2021-11-11 6.74 8.47 6.74 7.58 0.3M
2021-11-10 6.37 6.92 6.37 6.83 0.1M
2021-11-09 6.10 6.57 6.10 6.33 0.1M
2021-11-08 6.18 6.18 5.91 6.05 0.1M
2021-11-05 5.97 6.10 5.87 5.90 0.1M
2021-11-04 5.83 6.18 5.83 5.95 0.1M
2021-11-03 5.88 6.05 5.82 5.89 0.1M
2021-11-02 5.79 5.96 5.71 5.90 0.1M
2021-11-01 5.91 6.16 5.75 5.79 0.2M
2021-10-29 5.93 6.05 5.79 5.83 0.1M
2021-10-28 6.01 6.09 5.85 5.90 0.1M
2021-10-27 6.20 6.25 6.04 6.06 0.1M
2021-10-26 6.05 6.27 6.00 6.13 0.1M
2021-10-25 6.02 6.20 5.98 6.03 0.0M
2021-10-22 6.27 6.69 5.99 6.02 0.1M
2021-10-21 6.00 6.14 5.98 6.02 0.0M
2021-10-20 5.88 6.15 5.88 5.97 0.0M
2021-10-19 5.84 6.05 5.84 6.00 0.1M
2021-10-18 5.86 5.90 5.75 5.75 0.0M
2021-10-15 5.85 5.97 5.82 5.85 0.0M
2021-10-14 5.61 5.98 5.61 5.95 0.1M
2021-10-13 5.77 6.02 5.53 5.59 0.1M
2021-10-12 5.69 5.94 5.66 5.94 0.1M
2021-10-11 5.85 5.85 5.61 5.73 0.1M
2021-10-08 5.67 5.85 5.60 5.60 0.0M
2021-10-07 6.00 6.11 5.75 5.75 0.1M
2021-10-06 5.85 5.86 5.66 5.86 0.1M
2021-10-05 5.57 5.87 5.57 5.80 0.1M
2021-10-04 5.84 5.90 5.65 5.65 0.1M
2021-10-01 5.89 6.00 5.67 5.93 0.0M
2021-09-30 5.83 5.93 5.72 5.85 0.1M
2021-09-29 5.96 5.96 5.70 5.74 0.0M
2021-09-28 6.00 6.00 5.87 5.94 0.1M
2021-09-27 5.98 6.20 5.89 5.98 0.1M
2021-09-24 5.91 6.20 5.87 6.09 0.1M
2021-09-23 5.92 6.10 5.90 5.95 0.0M
2021-09-22 6.35 6.35 5.85 6.03 0.1M
2021-09-21 6.05 6.38 6.05 6.30 0.0M
2021-09-20 5.87 6.20 5.82 6.20 0.0M
2021-09-17 5.99 6.02 5.87 6.02 0.1M
2021-09-16 5.81 6.04 5.81 5.97 0.1M
2021-09-15 6.14 6.14 5.85 5.95 0.1M
2021-09-14 5.80 6.20 5.53 6.04 0.3M
2021-09-13 5.83 5.84 5.70 5.76 0.1M
2021-09-10 5.80 6.18 5.60 5.80 0.3M
2021-09-09 5.69 5.71 5.62 5.70 0.1M
2021-09-08 5.50 5.69 5.50 5.69 0.1M
2021-09-07 5.49 5.80 5.45 5.58 0.1M
2021-09-03 5.58 5.58 5.38 5.41 0.0M
2021-09-02 5.53 5.70 5.35 5.49 0.0M
2021-09-01 5.38 5.62 5.18 5.53 0.1M
2021-08-31 5.20 5.45 5.18 5.36 0.0M
2021-08-30 5.60 5.60 5.16 5.24 0.1M
2021-08-27 5.42 5.72 5.42 5.56 0.1M
2021-08-26 4.64 5.95 4.64 5.56 0.8M
2021-08-25 4.79 4.79 4.65 4.65 0.0M
2021-08-24 4.57 4.84 4.50 4.82 0.1M
2021-08-23 4.70 4.70 4.51 4.65 0.0M
2021-08-20 4.62 4.73 4.61 4.72 0.0M
2021-08-19 4.95 4.98 4.58 4.84 0.1M
2021-08-18 4.30 4.97 4.22 4.92 0.1M
2021-08-17 4.89 4.89 4.30 4.30 0.0M
2021-08-16 4.90 4.90 4.57 4.72 0.0M
2021-08-13 4.89 4.90 4.63 4.90 0.0M
2021-08-12 4.85 5.02 4.69 4.98 0.0M
2021-08-11 4.85 5.14 4.77 4.85 0.0M
2021-08-10 4.85 4.95 4.75 4.83 0.0M
2021-08-09 4.98 5.05 4.84 4.95 0.0M
2021-08-06 5.06 5.15 5.00 5.03 0.1M
2021-08-05 4.90 5.28 4.90 5.24 0.2M
2021-08-04 4.96 5.01 4.90 4.95 0.0M
2021-08-03 5.01 5.01 4.75 4.93 0.0M
2021-08-02 5.01 5.07 4.85 4.98 0.0M
2021-07-30 5.29 5.29 5.01 5.12 0.0M
2021-07-29 5.15 5.35 5.10 5.22 0.0M
2021-07-28 5.20 5.20 5.06 5.19 0.0M
2021-07-27 5.10 5.10 4.95 5.05 0.0M
2021-07-26 5.13 5.25 5.00 5.21 0.0M
2021-07-23 4.99 5.10 4.86 5.10 0.0M
2021-07-22 5.05 5.10 4.90 5.08 0.0M
2021-07-21 4.99 5.16 4.76 5.04 0.1M
2021-07-20 4.78 5.10 4.78 4.92 0.0M
2021-07-19 4.82 5.06 4.57 4.86 0.0M
2021-07-16 5.24 5.80 4.74 4.82 0.4M
2021-07-15 5.43 5.45 5.06 5.20 0.1M
2021-07-14 5.60 5.72 5.33 5.42 0.1M
2021-07-13 5.80 5.80 5.40 5.46 0.0M
2021-07-12 5.85 5.85 5.61 5.73 0.0M
2021-07-09 6.04 6.15 5.66 5.76 0.1M
2021-07-08 5.68 6.18 5.34 6.09 0.6M
2021-07-07 6.30 7.12 5.05 6.06 1.7M
2021-07-06 6.14 6.32 6.14 6.25 0.0M
2021-07-02 6.32 6.45 6.07 6.15 0.0M
2021-07-01 6.44 6.75 6.32 6.35 0.0M
2021-06-30 6.45 6.75 6.45 6.50 0.1M
2021-06-29 6.56 6.88 6.45 6.69 0.2M
2021-06-28 6.52 6.69 6.37 6.57 0.1M
2021-06-25 6.56 6.56 6.29 6.48 0.0M
2021-06-24 6.72 6.72 6.35 6.50 0.0M
2021-06-23 6.68 6.68 6.31 6.42 0.0M
2021-06-22 6.40 6.51 6.09 6.30 0.0M
2021-06-21 6.68 6.68 6.22 6.51 0.0M
2021-06-18 6.74 6.88 6.67 6.81 0.0M
2021-06-17 6.75 7.23 6.61 6.78 0.2M
2021-06-16 6.80 6.90 6.40 6.64 0.1M
2021-06-15 6.28 6.63 6.15 6.44 0.1M
2021-06-14 6.30 6.35 6.20 6.32 0.0M
2021-06-11 6.38 6.38 6.25 6.29 0.0M
2021-06-10 6.50 6.56 6.26 6.38 0.0M
2021-06-09 6.47 6.56 6.04 6.28 0.1M
2021-06-08 6.75 6.84 6.39 6.49 0.1M
2021-06-07 6.93 6.94 6.82 6.84 0.1M
2021-06-04 6.79 7.05 6.72 7.00 0.1M
2021-06-03 7.07 7.09 6.87 6.90 0.1M
2021-06-02 7.06 7.13 6.90 6.98 0.0M
2021-06-01 7.12 7.19 6.98 7.05 0.0M
2021-05-28 7.27 7.29 6.92 7.08 0.0M
2021-05-27 7.25 7.38 7.00 7.27 0.1M
2021-05-26 7.39 7.40 7.26 7.33 0.0M
2021-05-25 7.40 7.40 7.30 7.40 0.0M
2021-05-24 7.39 7.55 7.26 7.41 0.0M
2021-05-21 7.59 7.68 7.32 7.39 0.0M
2021-05-20 7.50 7.60 7.41 7.50 0.0M
2021-05-19 7.51 7.60 7.51 7.57 0.0M
2021-05-18 7.58 7.62 7.50 7.60 0.0M
2021-05-17 7.64 7.64 7.51 7.59 0.0M
2021-05-14 7.69 7.69 7.50 7.66 0.0M
2021-05-13 7.70 7.70 7.53 7.65 0.0M
2021-05-12 7.71 7.80 7.65 7.77 0.0M
2021-05-11 7.56 7.79 7.31 7.73 0.0M
2021-05-10 7.80 7.85 7.55 7.82 0.1M
2021-05-07 7.82 7.82 7.70 7.75 0.0M
2021-05-06 7.78 7.84 7.78 7.84 0.0M
2021-05-05 7.60 7.92 7.60 7.84 0.0M
2021-05-04 7.91 7.91 7.60 7.85 0.0M
2021-05-03 7.74 7.95 7.54 7.90 0.0M
2021-04-30 7.79 7.90 7.74 7.90 0.0M
2021-04-29 7.89 7.90 7.78 7.89 0.0M
2021-04-28 7.85 7.89 7.46 7.79 0.0M
2021-04-27 7.50 7.79 7.50 7.79 0.0M
2021-04-26 7.59 7.59 7.45 7.47 0.0M
2021-04-23 7.61 7.79 7.59 7.68 0.0M
2021-04-22 7.70 7.83 7.60 7.73 0.0M
2021-04-21 7.60 7.80 7.40 7.70 0.0M
2021-04-20 7.46 7.85 7.42 7.55 0.0M
2021-04-19 7.90 7.90 7.37 7.56 0.0M
2021-04-16 7.93 8.00 7.73 7.90 0.0M
2021-04-15 7.85 8.18 7.60 8.04 0.0M
2021-04-14 8.02 8.35 7.86 7.90 0.1M
2021-04-13 8.16 8.33 8.02 8.32 0.1M
2021-04-12 7.81 8.31 7.62 8.31 0.1M
2021-04-09 7.51 8.16 7.51 7.96 0.1M
2021-04-08 7.79 7.93 7.32 7.56 0.1M
2021-04-07 9.10 9.68 7.56 8.20 3.4M
2021-04-06 7.55 8.55 7.55 8.55 0.4M
2021-04-05 7.80 7.80 7.46 7.70 0.1M
2021-04-01 7.62 7.91 7.46 7.79 0.1M
2021-03-31 7.63 7.95 7.46 7.74 0.1M
2021-03-30 6.98 7.65 6.98 7.63 0.1M
2021-03-29 7.17 7.17 7.00 7.10 0.0M
2021-03-26 7.00 7.10 6.80 7.04 0.0M
2021-03-25 7.01 7.20 6.62 6.95 0.0M
2021-03-24 7.23 7.53 7.10 7.17 0.1M
2021-03-23 7.48 7.63 7.20 7.34 0.1M
2021-03-22 7.34 7.70 7.33 7.63 0.1M
2021-03-19 7.51 7.78 7.26 7.33 0.1M
2021-03-18 8.58 8.58 7.26 7.26 0.4M
2021-03-17 8.60 11.00 7.64 8.71 1.6M