Joyoung Co Ltd (002242)

002242
🏛️ 중국 →
9.37
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 16.40 16.52 16.15 16.48 4.2M
2022-12-29 16.63 16.63 16.18 16.30 5.7M
2022-12-28 16.85 16.89 16.53 16.66 4.3M
2022-12-27 16.52 17.39 16.24 16.98 9.0M
2022-12-26 16.82 17.00 16.39 16.49 5.6M
2022-12-23 16.79 17.10 16.69 17.00 5.2M
2022-12-22 16.27 17.18 16.27 16.91 8.3M
2022-12-21 16.15 16.45 16.07 16.40 4.0M
2022-12-20 16.08 16.32 15.91 16.15 3.6M
2022-12-19 16.54 16.65 16.00 16.09 3.9M
2022-12-16 16.32 16.58 16.26 16.58 3.2M
2022-12-15 16.90 17.05 16.46 16.46 4.4M
2022-12-14 16.25 16.86 16.25 16.72 8.2M
2022-12-13 16.19 16.35 15.90 16.25 3.4M
2022-12-12 16.34 16.43 16.16 16.19 2.9M
2022-12-09 16.03 16.43 16.00 16.30 5.4M
2022-12-08 15.84 16.12 15.84 16.04 2.8M
2022-12-07 15.91 16.05 15.83 15.97 3.4M
2022-12-06 15.92 16.19 15.85 15.89 4.7M
2022-12-05 15.86 16.08 15.81 15.99 4.5M
2022-12-02 15.68 15.85 15.61 15.80 3.4M
2022-12-01 15.54 15.92 15.53 15.74 4.6M
2022-11-30 15.58 15.65 15.40 15.45 2.7M
2022-11-29 15.52 15.65 15.31 15.57 4.0M
2022-11-28 15.23 15.45 15.11 15.38 2.9M
2022-11-25 15.10 15.41 15.02 15.40 3.3M
2022-11-24 15.01 15.18 14.95 15.11 1.7M
2022-11-23 15.21 15.21 14.95 15.03 2.2M
2022-11-22 15.23 15.31 15.08 15.14 2.3M
2022-11-21 15.27 15.27 15.06 15.25 2.6M
2022-11-18 15.58 15.58 15.27 15.28 4.0M
2022-11-17 16.07 16.22 15.85 16.00 4.6M
2022-11-16 16.10 16.27 16.03 16.12 3.6M
2022-11-15 16.10 16.19 15.98 16.12 4.8M
2022-11-14 15.86 16.28 15.85 16.11 10.5M
2022-11-11 15.78 15.96 15.58 15.64 6.9M
2022-11-10 15.35 15.64 15.25 15.58 4.3M
2022-11-09 15.42 15.50 15.26 15.31 2.7M
2022-11-08 15.49 15.53 15.25 15.42 2.6M
2022-11-07 15.33 15.57 15.33 15.51 3.3M
2022-11-04 15.09 15.47 15.04 15.46 4.6M
2022-11-03 15.03 15.15 14.91 15.10 2.2M
2022-11-02 15.20 15.29 15.05 15.16 3.2M
2022-11-01 14.54 15.19 14.50 15.19 4.3M
2022-10-31 14.45 14.65 14.21 14.54 3.0M
2022-10-28 15.03 15.35 14.40 14.50 5.6M
2022-10-27 15.39 15.47 15.19 15.19 2.9M
2022-10-26 15.43 15.65 15.32 15.39 4.5M
2022-10-25 14.99 15.40 14.83 15.37 4.7M
2022-10-24 15.10 15.36 14.82 15.04 4.2M
2022-10-21 15.28 15.31 15.00 15.07 2.7M
2022-10-20 15.22 15.43 15.16 15.25 3.2M
2022-10-19 15.31 15.50 15.12 15.30 4.2M
2022-10-18 15.48 15.59 15.32 15.40 3.5M
2022-10-17 15.34 15.57 15.26 15.47 3.8M
2022-10-14 15.23 15.70 15.23 15.39 6.5M
2022-10-13 15.20 15.41 15.08 15.22 5.3M
2022-10-12 14.45 15.25 14.22 15.25 5.9M
2022-10-11 14.42 14.57 14.15 14.53 3.8M
2022-10-10 14.68 14.84 14.33 14.42 3.5M
2022-09-30 15.09 15.27 14.74 14.77 4.8M
2022-09-29 14.92 15.61 14.80 15.15 9.8M
2022-09-28 14.79 15.06 14.56 14.82 6.2M
2022-09-27 14.24 14.79 14.11 14.73 5.0M
2022-09-26 14.21 14.55 14.10 14.15 3.1M
2022-09-23 14.21 14.45 13.84 14.31 4.8M
2022-09-22 14.47 14.58 14.28 14.30 2.8M
2022-09-21 14.51 14.61 14.29 14.54 2.9M
2022-09-20 14.53 14.72 14.45 14.56 2.9M
2022-09-19 14.40 14.58 14.14 14.55 4.0M
2022-09-16 15.09 15.17 14.36 14.40 8.4M
2022-09-15 15.33 15.55 15.01 15.08 8.2M
2022-09-14 15.22 15.49 15.12 15.28 6.2M
2022-09-13 15.78 15.95 15.58 15.66 7.0M
2022-09-09 15.20 15.78 15.12 15.66 10.6M
2022-09-08 15.40 15.55 15.17 15.20 3.9M
2022-09-07 15.15 15.52 15.05 15.40 6.4M
2022-09-06 15.11 15.26 14.90 15.20 6.1M
2022-09-05 15.45 15.49 15.01 15.09 6.3M
2022-09-02 15.95 16.01 15.41 15.52 5.9M
2022-09-01 15.63 16.11 15.45 15.94 7.0M
2022-08-31 15.62 15.82 15.34 15.70 4.8M
2022-08-30 15.74 15.89 15.50 15.61 3.4M
2022-08-29 15.30 15.79 15.21 15.77 3.1M
2022-08-26 15.41 15.82 15.36 15.55 3.3M
2022-08-25 15.18 15.46 15.02 15.45 3.1M
2022-08-24 15.66 15.70 15.17 15.18 4.9M
2022-08-23 15.96 15.96 15.56 15.70 5.0M
2022-08-22 15.86 16.01 15.61 15.91 3.5M
2022-08-19 16.06 16.30 15.90 15.90 3.2M
2022-08-18 16.40 16.40 16.03 16.11 3.9M
2022-08-17 16.03 16.47 15.95 16.41 7.1M
2022-08-16 16.16 16.28 16.03 16.13 3.8M
2022-08-15 16.16 16.21 15.82 16.20 5.1M
2022-08-12 16.30 16.48 16.05 16.23 5.0M
2022-08-11 15.80 16.18 15.61 16.11 6.1M
2022-08-10 15.88 15.90 15.52 15.57 4.2M
2022-08-09 15.80 15.95 15.67 15.90 4.6M
2022-08-08 16.25 16.25 15.58 15.82 9.3M
2022-08-05 16.26 16.39 16.10 16.32 8.2M
2022-08-04 16.35 16.43 16.00 16.31 4.5M
2022-08-03 16.42 16.87 16.28 16.28 3.5M
2022-08-02 17.07 17.08 16.18 16.61 6.1M
2022-08-01 17.57 17.83 17.31 17.37 3.6M
2022-07-29 17.95 18.02 17.56 17.57 4.5M
2022-07-28 17.84 18.33 17.69 17.98 6.2M
2022-07-27 17.50 17.88 17.21 17.75 4.5M
2022-07-26 17.28 17.63 17.16 17.56 4.2M
2022-07-25 17.23 17.54 17.05 17.23 3.2M
2022-07-22 17.61 17.71 17.02 17.26 5.3M
2022-07-21 17.64 17.83 17.55 17.63 3.3M
2022-07-20 17.80 17.92 17.52 17.64 4.3M
2022-07-19 18.07 18.11 17.66 17.79 4.1M
2022-07-18 18.11 18.38 17.65 18.12 6.2M
2022-07-15 17.46 18.78 17.31 18.24 10.1M
2022-07-14 18.90 19.05 17.60 17.80 10.7M
2022-07-13 18.88 19.08 18.26 18.44 5.7M
2022-07-12 18.92 19.37 18.68 18.88 9.4M
2022-07-11 18.10 19.10 17.79 19.10 11.2M
2022-07-08 18.14 18.41 18.06 18.16 4.3M
2022-07-07 18.51 18.56 18.08 18.14 6.2M
2022-07-06 18.70 18.85 18.33 18.64 4.2M
2022-07-05 19.17 19.28 18.51 18.70 7.3M
2022-07-04 19.24 19.69 18.85 19.08 8.0M
2022-07-01 18.36 19.25 18.25 19.14 10.5M
2022-06-30 18.14 18.65 18.11 18.36 7.0M
2022-06-29 18.51 18.86 18.08 18.15 7.0M
2022-06-28 18.40 18.74 18.36 18.64 6.7M
2022-06-27 18.98 19.00 18.39 18.48 10.9M
2022-06-24 19.02 19.89 18.86 19.10 12.7M
2022-06-23 17.88 19.10 17.65 19.10 11.7M
2022-06-22 18.58 18.67 17.87 17.95 9.9M
2022-06-21 19.03 19.38 18.45 18.68 11.8M
2022-06-20 18.46 19.80 18.07 19.22 19.4M
2022-06-17 17.29 18.96 17.06 18.43 16.4M
2022-06-16 17.29 17.88 17.20 17.33 11.0M
2022-06-15 17.02 17.54 16.70 17.11 13.7M
2022-06-14 16.25 17.07 16.15 17.00 12.5M
2022-06-13 16.04 16.64 15.85 16.60 8.3M
2022-06-10 16.10 16.42 16.03 16.33 5.9M
2022-06-09 16.30 16.33 16.01 16.22 6.0M
2022-06-08 16.73 16.74 16.16 16.34 7.9M
2022-06-07 16.90 16.93 16.46 16.73 8.7M
2022-06-06 16.61 16.95 16.26 16.95 11.6M
2022-06-02 16.66 16.87 16.33 16.55 10.2M
2022-06-01 16.65 17.44 16.33 16.77 18.0M
2022-05-31 15.75 16.57 15.64 16.57 14.4M
2022-05-30 15.64 15.98 15.41 15.90 9.3M
2022-05-27 15.92 16.20 15.50 15.63 10.7M
2022-05-26 15.00 15.90 14.77 15.77 10.0M
2022-05-25 14.85 15.10 14.74 15.06 5.0M
2022-05-24 15.70 15.87 14.87 14.89 8.3M
2022-05-23 16.00 16.05 15.50 15.73 7.3M
2022-05-20 15.00 15.94 14.93 15.83 12.0M
2022-05-19 14.80 14.95 14.63 14.92 4.7M
2022-05-18 15.09 15.10 14.81 15.01 4.5M
2022-05-17 15.06 15.13 14.70 15.11 4.6M
2022-05-16 15.17 15.35 14.88 15.07 4.9M
2022-05-13 15.26 15.43 15.00 15.11 5.9M
2022-05-12 14.96 15.43 14.60 15.25 9.8M
2022-05-11 14.91 15.32 14.81 14.82 10.5M
2022-05-10 15.14 15.15 14.74 14.97 12.5M
2022-05-09 16.11 16.45 15.72 16.45 11.3M
2022-05-06 15.32 16.04 15.19 15.92 9.7M
2022-05-05 15.29 15.73 14.91 15.55 13.9M
2022-04-29 14.00 15.11 14.00 15.11 13.7M
2022-04-28 13.90 14.01 13.51 13.74 4.7M
2022-04-27 13.90 14.15 13.33 14.14 9.4M
2022-04-26 14.88 14.90 14.20 14.25 7.4M
2022-04-25 14.95 15.20 14.50 14.54 6.8M
2022-04-22 15.23 15.42 14.63 15.25 6.3M
2022-04-21 15.80 16.18 15.21 15.34 8.3M
2022-04-20 15.88 16.21 15.78 15.83 6.7M
2022-04-19 16.10 16.10 15.73 15.78 4.3M
2022-04-18 16.36 16.36 16.00 16.05 3.9M
2022-04-15 16.47 16.64 16.25 16.43 4.9M
2022-04-14 16.00 16.65 15.98 16.49 5.9M
2022-04-13 16.00 16.27 15.68 15.88 5.5M
2022-04-12 15.59 16.22 15.42 16.17 5.5M
2022-04-11 16.20 16.29 15.49 15.62 6.1M
2022-04-08 16.71 16.86 16.18 16.30 5.9M
2022-04-07 16.60 17.35 16.60 16.60 8.6M
2022-04-06 16.50 16.58 16.25 16.57 4.0M
2022-04-01 16.25 16.55 16.02 16.42 4.3M
2022-03-31 16.72 16.83 16.32 16.33 5.7M
2022-03-30 16.42 16.77 16.23 16.75 4.9M
2022-03-29 16.58 16.63 16.34 16.37 3.6M
2022-03-28 16.75 16.75 15.98 16.60 5.6M
2022-03-25 16.86 17.48 16.64 16.66 7.1M
2022-03-24 16.83 16.83 16.45 16.65 3.1M
2022-03-23 16.84 17.12 16.67 16.86 5.6M
2022-03-22 16.61 16.93 16.37 16.84 3.9M
2022-03-21 16.65 16.84 16.36 16.53 4.2M
2022-03-18 16.53 16.75 16.43 16.70 2.9M
2022-03-17 16.66 17.05 16.47 16.60 6.3M
2022-03-16 16.39 16.48 15.55 16.33 4.8M
2022-03-15 16.70 16.74 15.77 15.78 4.6M
2022-03-14 17.18 17.28 16.80 16.80 2.8M
2022-03-11 16.82 17.34 16.46 17.31 4.3M
2022-03-10 17.19 17.35 16.92 16.97 5.1M
2022-03-09 17.36 17.49 16.30 16.82 5.3M
2022-03-08 18.10 18.35 17.30 17.34 6.6M
2022-03-07 18.69 18.70 18.03 18.10 4.0M
2022-03-04 19.00 19.01 18.71 18.77 4.0M
2022-03-03 19.32 19.36 19.03 19.14 4.1M
2022-03-02 19.45 19.45 19.16 19.32 3.7M
2022-03-01 19.53 19.68 19.36 19.48 4.1M
2022-02-28 19.93 19.95 19.34 19.53 4.1M
2022-02-25 19.85 20.11 19.74 19.93 4.1M
2022-02-24 20.30 20.31 19.50 19.71 5.7M
2022-02-23 20.23 20.42 20.23 20.36 2.9M
2022-02-22 21.11 21.12 20.18 20.23 7.0M
2022-02-21 21.65 21.70 21.20 21.22 4.9M
2022-02-18 21.50 21.83 21.50 21.66 3.9M
2022-02-17 22.12 22.13 21.42 21.68 4.9M
2022-02-16 22.79 22.83 22.03 22.12 3.9M
2022-02-15 22.83 22.90 22.51 22.61 1.5M
2022-02-14 22.80 23.08 22.51 22.92 1.9M
2022-02-11 23.05 23.15 22.76 22.89 1.7M
2022-02-10 23.33 23.34 22.90 23.02 2.0M
2022-02-09 23.50 23.50 23.07 23.35 1.6M
2022-02-08 23.24 23.45 22.93 23.39 1.6M
2022-02-07 22.75 23.30 22.75 23.30 2.3M
2022-01-28 22.82 22.98 22.14 22.51 1.7M
2022-01-27 22.96 22.96 22.20 22.56 2.9M
2022-01-26 22.99 23.72 22.90 22.99 3.3M
2022-01-25 23.81 23.95 23.00 23.00 3.2M
2022-01-24 24.00 24.31 23.58 24.01 2.4M
2022-01-21 24.50 24.50 23.53 24.15 5.3M
2022-01-20 24.00 24.90 23.98 24.64 7.2M
2022-01-19 23.78 24.31 23.61 24.11 4.2M
2022-01-18 23.75 23.88 23.33 23.82 3.3M
2022-01-17 24.00 24.05 23.51 23.68 4.7M
2022-01-14 23.97 24.37 23.80 24.05 3.3M
2022-01-13 24.12 24.70 23.91 23.98 3.9M
2022-01-12 24.17 24.45 23.85 24.36 4.1M
2022-01-11 25.03 25.03 24.16 24.27 7.2M
2022-01-10 24.37 25.14 24.18 25.03 10.7M
2022-01-07 23.86 24.88 23.81 24.37 10.8M
2022-01-06 23.98 24.38 23.74 23.99 6.8M
2022-01-05 23.40 24.51 23.28 24.17 12.6M
2022-01-04 23.14 23.63 23.08 23.43 4.6M