시장 데이터를 불러오는 중
전체 종목
Jack In The Box Inc. - Common Stock 과거 주가
Jack In The Box Inc. - Common Stock · JACK · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Jack In The Box Inc. - Common Stock · JACK · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩16,790 | ₩17,447 | ₩16,214 | ₩17,018 | +1.36% | 218.7만 |
| 2026.09.28–2026.10.02 | ₩17,929 | ₩18,934 | ₩16,496 | ₩16,683 | -6.95% | 268.1만 |
| 2026.09.21–2026.09.25 | ₩17,474 | ₩18,814 | ₩17,152 | ₩18,037 | +3.22% | 246.8만 |
| 2026.09.14–2026.09.18 | ₩19,765 | ₩20,261 | ₩17,300 | ₩17,501 | -11.46% | 314.6만 |
| 2026.09.08–2026.09.11 | ₩21,146 | ₩21,360 | ₩19,122 | ₩19,805 | -6.34% | 206.7만 |
| 2026.08.31–2026.09.04 | ₩21,655 | ₩22,311 | ₩19,832 | ₩21,628 | -0.12% | 290.7만 |
| 2026.08.24–2026.08.28 | ₩23,169 | ₩24,643 | ₩21,105 | ₩21,695 | -6.36% | 243.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,821 |
| ₩23,933 |
| ₩21,775 |
| ₩23,102 |
| +1.23% |
| 348.2만 |
| 2026.08.10–2026.08.14 | ₩23,330 | ₩30,887 | ₩22,553 | ₩22,821 | -2.18% | 727.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,003 | ₩24,790 | ₩22,003 | ₩23,558 | +7.06% | 420.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,543 | ₩22,767 | ₩20,502 | ₩21,936 | +6.78% | 399만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,275 | ₩20,703 | ₩17,594 | ₩19,497 | -3.83% | 338.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,913 | ₩22,057 | ₩19,779 | ₩20,073 | +0.81% | 306.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,981 | ₩23,450 | ₩18,465 | ₩19,953 | -13.18% | 582.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,707 | ₩24,000 | ₩17,795 | ₩23,048 | +23.21% | 1217.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,884 | ₩18,720 | ₩15,115 | ₩18,506 | +9.60% | 474.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,943 | ₩18,398 | ₩16,549 | ₩17,152 | -4.41% | 237만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,517 | ₩18,278 | ₩14,633 | ₩17,916 | +15.46% | 298.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,603 | ₩18,479 | ₩14,901 | ₩15,169 | -8.64% | 334.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,558 | ₩17,018 | ₩14,338 | ₩16,683 | +7.24% | 469.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,660 | ₩15,879 | ₩14,070 | ₩15,477 | +5.58% | 379.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,412 | ₩18,707 | ₩14,003 | ₩14,566 | -20.89% | 667.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,308 | ₩19,122 | ₩15,973 | ₩18,479 | +13.31% | 330.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,005 | ₩18,894 | ₩16,281 | ₩16,455 | -3.23% | 311.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,099 | ₩19,028 | ₩16,402 | ₩17,313 | +1.25% | 378.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,035 | ₩17,635 | ₩14,620 | ₩17,393 | +15.69% | 350.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,414 | ₩16,589 | ₩13,266 | ₩15,343 | +14.39% | 448.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,052 | ₩13,574 | ₩11,953 | ₩13,387 | +2.57% | 493.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,209 | ₩15,343 | ₩12,878 | ₩12,998 | -14.54% | 517만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,206 | ₩17,648 | ₩14,566 | ₩14,740 | -14.33% | 463.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,787 | ₩18,934 | ₩16,482 | ₩16,965 | -9.70% | 476.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,151 | ₩22,151 | ₩19,028 | ₩19,417 | -12.34% | 426.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩22,486 | ₩23,839 | ₩21,896 | ₩22,673 | +0.83% | 304.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,805 | ₩30,378 | ₩21,896 | ₩22,526 | -18.99% | 430.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,338 | ₩30,338 | ₩26,800 | ₩27,779 | -8.44% | 236.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,765 | ₩30,995 | ₩27,537 | ₩30,512 | +9.89% | 242.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,221 | ₩30,016 | ₩26,988 | ₩28,100 | -0.43% | 196.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,507 | ₩29,748 | ₩27,310 | ₩28,355 | -3.91% | 148.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,686 | ₩31,973 | ₩29,306 | ₩30,794 | +0.35% | 266.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,166 | ₩31,062 | ₩24,965 | ₩30,794 | +22.36% | 345.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,269 | ₩27,832 | ₩25,005 | ₩25,085 | -8.01% | 236.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,903 | ₩27,671 | ₩24,844 | ₩27,578 | +6.47% | 207.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,047 | ₩28,248 | ₩25,621 | ₩26,023 | -7.21% | 357.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,367 | ₩28,931 | ₩24,094 | ₩28,248 | +11.36% | 372.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,970 | ₩26,881 | ₩24,938 | ₩25,246 | -2.79% | 326.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,311 | ₩27,149 | ₩21,883 | ₩26,412 | +18.38% | 589.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,832 | ₩22,606 | ₩18,747 | ₩22,526 | +13.58% | 824.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,459 | ₩22,754 | ₩19,618 | ₩20,020 | -10.86% | 573.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,494 | ₩23,960 | ₩20,945 | ₩22,847 | +6.30% | 579.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,732 | ₩23,919 | ₩19,939 | ₩21,494 | -9.43% | 613.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,115 | ₩24,871 | ₩22,941 | ₩23,759 | +2.78% | 532.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,584 | ₩27,886 | ₩22,861 | ₩22,874 | -3.01% | 766.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,898 | ₩25,018 | ₩23,196 | ₩23,236 | -6.67% | 124.1만 |
|---|