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 | ₩16,801 | ₩17,459 | ₩16,225 | ₩17,029 | +1.36% | 218.7만 |
| 2026.09.28–2026.10.02 | ₩17,941 | ₩18,947 | ₩16,506 | ₩16,694 | -6.95% | 268.1만 |
| 2026.09.21–2026.09.25 | ₩17,485 | ₩18,826 | ₩17,164 | ₩18,049 | +3.22% | 246.8만 |
| 2026.09.14–2026.09.18 | ₩19,778 | ₩20,274 | ₩17,311 | ₩17,512 | -11.46% | 314.6만 |
| 2026.09.08–2026.09.11 | ₩21,159 | ₩21,374 | ₩19,135 | ₩19,819 | -6.34% | 206.7만 |
| 2026.08.31–2026.09.04 | ₩21,669 | ₩22,326 | ₩19,845 | ₩21,642 | -0.12% | 290.7만 |
| 2026.08.24–2026.08.28 | ₩23,184 | ₩24,659 | ₩21,119 | ₩21,709 | -6.36% | 243.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,836 |
| ₩23,948 |
| ₩21,790 |
| ₩23,117 |
| +1.23% |
| 348.2만 |
| 2026.08.10–2026.08.14 | ₩23,345 | ₩30,908 | ₩22,567 | ₩22,836 | -2.18% | 727.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,018 | ₩24,807 | ₩22,018 | ₩23,573 | +7.06% | 420.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,556 | ₩22,782 | ₩20,516 | ₩21,951 | +6.78% | 399만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,288 | ₩20,717 | ₩17,606 | ₩19,510 | -3.83% | 338.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,926 | ₩22,071 | ₩19,792 | ₩20,087 | +0.81% | 306.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,996 | ₩23,466 | ₩18,478 | ₩19,966 | -13.18% | 582.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,719 | ₩24,016 | ₩17,807 | ₩23,063 | +23.21% | 1217.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,895 | ₩18,732 | ₩15,125 | ₩18,518 | +9.60% | 474.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,955 | ₩18,411 | ₩16,560 | ₩17,164 | -4.41% | 237만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,528 | ₩18,290 | ₩14,643 | ₩17,928 | +15.46% | 298.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,614 | ₩18,491 | ₩14,911 | ₩15,179 | -8.64% | 334.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,568 | ₩17,029 | ₩14,348 | ₩16,694 | +7.24% | 469.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,669 | ₩15,890 | ₩14,079 | ₩15,487 | +5.58% | 379.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,424 | ₩18,719 | ₩14,012 | ₩14,576 | -20.89% | 667.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,319 | ₩19,135 | ₩15,984 | ₩18,491 | +13.31% | 330.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,016 | ₩18,907 | ₩16,292 | ₩16,466 | -3.23% | 311.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,110 | ₩19,041 | ₩16,413 | ₩17,324 | +1.25% | 378.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,045 | ₩17,646 | ₩14,629 | ₩17,405 | +15.69% | 350.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,422 | ₩16,600 | ₩13,275 | ₩15,353 | +14.39% | 448.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,060 | ₩13,583 | ₩11,961 | ₩13,396 | +2.57% | 493.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,219 | ₩15,353 | ₩12,886 | ₩13,007 | -14.54% | 517만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,217 | ₩17,660 | ₩14,576 | ₩14,750 | -14.33% | 463.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,799 | ₩18,947 | ₩16,493 | ₩16,976 | -9.70% | 476.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,165 | ₩22,165 | ₩19,041 | ₩19,430 | -12.34% | 426.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩22,500 | ₩23,855 | ₩21,910 | ₩22,688 | +0.83% | 304.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,824 | ₩30,398 | ₩21,910 | ₩22,541 | -18.99% | 430.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,358 | ₩30,358 | ₩26,818 | ₩27,797 | -8.44% | 236.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,783 | ₩31,015 | ₩27,555 | ₩30,532 | +9.89% | 242.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,239 | ₩30,036 | ₩27,006 | ₩28,119 | -0.43% | 196.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,527 | ₩29,768 | ₩27,328 | ₩28,373 | -3.91% | 148.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,707 | ₩31,994 | ₩29,325 | ₩30,814 | +0.35% | 266.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,182 | ₩31,082 | ₩24,981 | ₩30,814 | +22.36% | 345.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,287 | ₩27,850 | ₩25,021 | ₩25,102 | -8.01% | 236.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,920 | ₩27,690 | ₩24,860 | ₩27,596 | +6.47% | 207.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,065 | ₩28,266 | ₩25,638 | ₩26,040 | -7.21% | 357.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,383 | ₩28,950 | ₩24,109 | ₩28,266 | +11.36% | 372.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,987 | ₩26,898 | ₩24,954 | ₩25,263 | -2.79% | 326.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,326 | ₩27,167 | ₩21,897 | ₩26,429 | +18.38% | 589.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,845 | ₩22,621 | ₩18,759 | ₩22,541 | +13.58% | 824.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,473 | ₩22,768 | ₩19,631 | ₩20,033 | -10.86% | 573.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,508 | ₩23,975 | ₩20,958 | ₩22,862 | +6.30% | 579.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,747 | ₩23,935 | ₩19,953 | ₩21,508 | -9.43% | 613.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,131 | ₩24,887 | ₩22,956 | ₩23,774 | +2.78% | 532.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,600 | ₩27,904 | ₩22,876 | ₩22,889 | -3.01% | 766.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,914 | ₩25,035 | ₩23,211 | ₩23,251 | -6.67% | 124.1만 |
|---|