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 | ₩16,804 | ₩17,461 | ₩16,227 | ₩17,032 | +1.36% | 218.7만 |
| 2026.09.28–2026.10.02 | ₩17,944 | ₩18,950 | ₩16,509 | ₩16,697 | -6.95% | 268.1만 |
| 2026.09.21–2026.09.25 | ₩17,488 | ₩18,829 | ₩17,166 | ₩18,051 | +3.22% | 246.8만 |
| 2026.09.14–2026.09.18 | ₩19,781 | ₩20,277 | ₩17,314 | ₩17,515 | -11.46% | 314.6만 |
| 2026.09.08–2026.09.11 | ₩21,163 | ₩21,377 | ₩19,137 | ₩19,821 | -6.34% | 206.7만 |
| 2026.08.31–2026.09.04 | ₩21,672 | ₩22,329 | ₩19,848 | ₩21,645 | -0.12% | 290.7만 |
| 2026.08.24–2026.08.28 | ₩23,188 | ₩24,663 | ₩21,122 | ₩21,712 | -6.36% | 243.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,839 |
| ₩23,952 |
| ₩21,793 |
| ₩23,121 |
| +1.23% |
| 348.2만 |
| 2026.08.10–2026.08.14 | ₩23,349 | ₩30,912 | ₩22,571 | ₩22,839 | -2.18% | 727.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,021 | ₩24,810 | ₩22,021 | ₩23,577 | +7.06% | 420.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,559 | ₩22,785 | ₩20,519 | ₩21,954 | +6.78% | 399만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,291 | ₩20,720 | ₩17,609 | ₩19,513 | -3.83% | 338.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,929 | ₩22,075 | ₩19,795 | ₩20,090 | +0.81% | 306.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,000 | ₩23,469 | ₩18,480 | ₩19,969 | -13.18% | 582.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,722 | ₩24,019 | ₩17,810 | ₩23,067 | +23.21% | 1217.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,898 | ₩18,735 | ₩15,128 | ₩18,521 | +9.60% | 474.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,957 | ₩18,413 | ₩16,563 | ₩17,166 | -4.41% | 237만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,530 | ₩18,293 | ₩14,645 | ₩17,931 | +15.46% | 298.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,616 | ₩18,494 | ₩14,913 | ₩15,181 | -8.64% | 334.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,570 | ₩17,032 | ₩14,350 | ₩16,697 | +7.24% | 469.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,672 | ₩15,892 | ₩14,082 | ₩15,490 | +5.58% | 379.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,427 | ₩18,722 | ₩14,014 | ₩14,578 | -20.89% | 667.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,321 | ₩19,137 | ₩15,986 | ₩18,494 | +13.31% | 330.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,019 | ₩18,910 | ₩16,294 | ₩16,469 | -3.23% | 311.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,112 | ₩19,044 | ₩16,415 | ₩17,327 | +1.25% | 378.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,047 | ₩17,649 | ₩14,631 | ₩17,407 | +15.69% | 350.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,424 | ₩16,603 | ₩13,277 | ₩15,356 | +14.39% | 448.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,062 | ₩13,585 | ₩11,963 | ₩13,398 | +2.57% | 493.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,221 | ₩15,356 | ₩12,888 | ₩13,009 | -14.54% | 517만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,220 | ₩17,662 | ₩14,578 | ₩14,752 | -14.33% | 463.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,802 | ₩18,950 | ₩16,496 | ₩16,978 | -9.70% | 476.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,168 | ₩22,168 | ₩19,044 | ₩19,433 | -12.34% | 426.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩22,504 | ₩23,858 | ₩21,914 | ₩22,691 | +0.83% | 304.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,828 | ₩30,403 | ₩21,914 | ₩22,544 | -18.99% | 430.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,363 | ₩30,363 | ₩26,822 | ₩27,801 | -8.44% | 236.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,788 | ₩31,020 | ₩27,560 | ₩30,537 | +9.89% | 242.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,244 | ₩30,041 | ₩27,010 | ₩28,123 | -0.43% | 196.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,531 | ₩29,772 | ₩27,332 | ₩28,378 | -3.91% | 148.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,711 | ₩31,999 | ₩29,330 | ₩30,818 | +0.35% | 266.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,186 | ₩31,087 | ₩24,985 | ₩30,818 | +22.36% | 345.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,291 | ₩27,855 | ₩25,025 | ₩25,105 | -8.01% | 236.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,923 | ₩27,694 | ₩24,864 | ₩27,600 | +6.47% | 207.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,069 | ₩28,270 | ₩25,642 | ₩26,044 | -7.21% | 357.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,387 | ₩28,954 | ₩24,113 | ₩28,270 | +11.36% | 372.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,991 | ₩26,902 | ₩24,958 | ₩25,266 | -2.79% | 326.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,329 | ₩27,171 | ₩21,900 | ₩26,433 | +18.38% | 589.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,848 | ₩22,624 | ₩18,762 | ₩22,544 | +13.58% | 824.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,477 | ₩22,772 | ₩19,634 | ₩20,036 | -10.86% | 573.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,511 | ₩23,979 | ₩20,961 | ₩22,866 | +6.30% | 579.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,751 | ₩23,939 | ₩19,956 | ₩21,511 | -9.43% | 613.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,134 | ₩24,891 | ₩22,960 | ₩23,778 | +2.78% | 532.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,603 | ₩27,908 | ₩22,879 | ₩22,893 | -3.01% | 766.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,918 | ₩25,038 | ₩23,214 | ₩23,255 | -6.67% | 124.1만 |
|---|