Hot Features
프리미엄
Jack in the Box Inc (JACK)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.75 | -6.55854996423 | 41.93 | 43.574 | 37.855 | 487587 | 39.60342479 | CS |
| 4 | -0.72 | -1.8045112782 | 39.9 | 44.145 | 37.68 | 507211 | 39.8143707 | CS |
| 12 | -8.62 | -18.0334728033 | 47.8 | 50.45 | 36.36 | 568756 | 42.0081279 | CS |
| 26 | -16.46 | -29.5830337886 | 55.64 | 56.285 | 36.36 | 565951 | 44.78391093 | CS |
| 52 | -36.12 | -47.96812749 | 75.3 | 77.5 | 36.36 | 543393 | 51.33357356 | CS |
| 156 | -54.63 | -58.2347297729 | 93.81 | 99.56 | 36.36 | 435595 | 67.50927249 | CS |
| 260 | -49.27 | -55.7037874505 | 88.45 | 124.53 | 16.81 | 468598 | 72.6355562 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 39.18 | -0.72 | -1.80 | 40.52 | 40.62 | 38.52 | 536546 |
| 1739489700 | 39.9 | 1.38 | 3.58 | 38.76 | 40.28 | 37.855 | 654325 |
| 1739403300 | 38.52 | -1.08 | -2.73 | 38.81 | 39.07 | 38.1 | 513267 |
| 1739316900 | 39.6 | 0.11 | 0.28 | 38.98 | 39.99 | 38.645 | 433878 |
| 1739230500 | 39.49 | -1.04 | -2.57 | 40.75 | 41.12 | 39.415 | 407252 |
| 1738971300 | 40.53 | -2.05 | -4.81 | 42.36 | 43.574 | 40.5 | 445871 |
| 1738884900 | 42.58 | 0.7 | 1.67 | 42.36 | 44.145 | 42.36 | 567945 |
| 1738798500 | 41.88 | 0.86 | 2.10 | 41.02 | 42 | 40.245 | 433050 |
| 1738712100 | 41.02 | 1.03 | 2.58 | 40 | 41.12 | 39.57 | 453498 |
| 1738625700 | 39.99 | 0.8 | 2.04 | 38.3 | 40.185 | 38.0029 | 511288 |
| 1738366500 | 39.19 | -0.65 | -1.63 | 40.28 | 40.36 | 39.17 | 435933 |
| 1738280100 | 39.84 | 0.48 | 1.22 | 39.81 | 40.41 | 39.16 | 383854 |
| 1738193700 | 39.36 | -0.13 | -0.33 | 39.64 | 40.285 | 39.06 | 493560 |
| 1738107300 | 39.49 | -1.2 | -2.95 | 40.56 | 40.9 | 39.44 | 385596 |
| 1738020900 | 40.69 | 1.07 | 2.70 | 40.05 | 41.85 | 40.05 | 490104 |
| 1737761700 | 39.62 | 0.71 | 1.82 | 39.17 | 40.13 | 38.27 | 462795 |
| 1737675300 | 38.91 | 0 | 0.00 | 38.91 | 38.91 | 38.91 | 0 |
| 1737588900 | 38.91 | 0.26 | 0.67 | 38.49 | 39.5 | 38.41 | 590019 |
| 1737502500 | 38.65 | -0.01 | -0.03 | 38.51 | 39.1004 | 37.68 | 911677 |
| 1737156900 | 38.66 | -0.86 | -2.18 | 39.9 | 40.3636 | 38.26 | 609625 |
| 1737070500 | 39.52 | -0.06 | -0.15 | 39.58 | 39.62 | 38.16 | 461966 |
| 1736984100 | 39.58 | 0.43 | 1.10 | 40.46 | 40.72 | 39.05 | 532569 |
| 1736897700 | 39.15 | 0.87 | 2.27 | 38.59 | 39.26 | 38.12 | 421120 |
| 1736811300 | 38.28 | 1.08 | 2.90 | 37.01 | 39.45 | 36.36 | 681462 |
| 1736552100 | 37.2 | -0.93 | -2.44 | 37.51 | 38.19 | 36.71 | 581744 |
| 1736379300 | 38.13 | -0.84 | -2.16 | 38.57 | 38.57 | 37.01 | 681770 |
| 1736292900 | 38.97 | -1.5 | -3.71 | 40.23 | 40.56 | 38.69 | 782532 |
| 1736206500 | 40.47 | -0.01 | -0.02 | 40.5 | 41.798 | 40.3 | 796591 |
| 1735947300 | 40.48 | -0.49 | -1.18 | 41.03 | 41.27 | 39.33 | 589293 |
| 1735860900 | 40.965 | -0.68 | -1.62 | 42.22 | 42.5 | 40.62 | 566792 |
| 1735688100 | 41.64 | -0.66 | -1.56 | 42.55 | 43.0684 | 41.04 | 703510 |
| 1735601700 | 42.3 | -0.08 | -0.19 | 42.16 | 42.44 | 40.7767 | 441720 |
| 1735342500 | 42.38 | 1.85 | 4.56 | 40.36 | 42.45 | 40.235 | 678240 |
| 1735256100 | 40.53 | 1.18 | 3.00 | 39.09 | 41.28 | 39.09 | 516983 |
| 1735077840 | 39.35 | -0.76 | -1.89 | 40.225 | 40.46 | 39 | 304679 |
| 1734996900 | 40.11 | -0.62 | -1.52 | 40.52 | 40.965 | 39.44 | 595516 |
| 1734737700 | 40.73 | 2.02 | 5.22 | 38.25 | 41.18 | 38.25 | 1487279 |
| 1734651300 | 38.71 | -1.38 | -3.44 | 40.33 | 41.045 | 38.12 | 1259270 |
| 1734564900 | 40.09 | -2.76 | -6.44 | 42.9 | 43.22 | 39.85 | 700663 |
| 1734478500 | 42.85 | -0.36 | -0.83 | 43.195 | 44.24 | 42.49 | 543889 |
| 1734392100 | 43.21 | -2.29 | -5.03 | 44.81 | 45.6966 | 42.72 | 839964 |
| 1734132900 | 45.5 | -1.53 | -3.25 | 47 | 47.07 | 44.64 | 497123 |
| 1734046500 | 47.03 | -1.43 | -2.95 | 47.92 | 48.12 | 46.13 | 499421 |
| 1733960100 | 48.46 | -1.27 | -2.55 | 50 | 50.215 | 48.42 | 479446 |
| 1733873700 | 49.73 | 1.41 | 2.92 | 48.59 | 50.135 | 46.8 | 389033 |
| 1733787300 | 48.32 | 0.35 | 0.73 | 48.3 | 50.45 | 47.81 | 502248 |
| 1733528100 | 47.97 | -0.22 | -0.46 | 48.96 | 49.57 | 47.78 | 326809 |
| 1733441700 | 48.19 | -1.23 | -2.49 | 49.51 | 49.97 | 47.425 | 433076 |
| 1733355300 | 49.42 | 0.06 | 0.12 | 48.93 | 50.26 | 48.6 | 463353 |
| 1733268900 | 49.36 | 0.02 | 0.04 | 49.14 | 49.989 | 48.11 | 364183 |
| 1733182500 | 49.34 | 0.49 | 1.00 | 48.67 | 49.96 | 48.32 | 512859 |
| 1732917840 | 48.85 | 1.98 | 4.22 | 46.79 | 49.01 | 46.79 | 338325 |
| 1732750500 | 46.87 | 0.28 | 0.60 | 45.78 | 47.77 | 45.78 | 687474 |
| 1732664100 | 46.59 | -1.36 | -2.84 | 47.39 | 47.54 | 45.675 | 638000 |
| 1732577700 | 47.95 | 0.45 | 0.95 | 47.92 | 49.82 | 47.6742 | 865519 |
| 1732318500 | 47.5 | -0.3 | -0.63 | 47.94 | 48.42 | 46.55 | 676516 |
| 1732232100 | 47.8 | 2.2 | 4.82 | 45.83 | 48.42 | 44.13 | 1248651 |
| 1732145700 | 45.6 | -0.43 | -0.93 | 46.08 | 46.08 | 43.9104 | 1141851 |
| 1732059300 | 46.03 | -0.58 | -1.24 | 46.04 | 46.91 | 45.75 | 697252 |
| 1731972900 | 46.61 | 1.85 | 4.13 | 44.92 | 47.49 | 44.92 | 887242 |
