Hot Features
프리미엄
Jack Henry and Associates Inc (JKHY)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 0.149545611411 | 173.86 | 175.6171 | 172.27 | 434750 | 173.78076559 | CS |
| 4 | -2.62 | -1.48240353061 | 176.74 | 178 | 169.27 | 515977 | 172.89571802 | CS |
| 12 | -7.33 | -4.03968035271 | 181.45 | 189.36 | 169.27 | 628653 | 175.33944762 | CS |
| 26 | 7.05 | 4.21978811277 | 167.07 | 189.36 | 160.23 | 527004 | 174.72708714 | CS |
| 52 | 5.5 | 3.26177203179 | 168.62 | 189.36 | 157 | 478813 | 171.55782976 | CS |
| 156 | 3.6662 | 2.1508467397 | 170.4538 | 212.62 | 136.57 | 527428 | 170.60556142 | CS |
| 260 | 21.67 | 14.2144965562 | 152.45 | 212.62 | 123.64 | 534661 | 167.43349492 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737675300 | 173.54 | 0 | 0.00 | 173.54 | 173.54 | 173.54 | 0 |
| 1737588900 | 173.54 | -1.21 | -0.69 | 174.33 | 174.55 | 172.27 | 530462 |
| 1737502500 | 174.75 | 1.59 | 0.92 | 174.325 | 175.6171 | 173.76 | 378739 |
| 1737156900 | 173.16 | 0.66 | 0.38 | 173.86 | 174.35 | 172.45 | 391361 |
| 1737070500 | 172.5 | 0.53 | 0.31 | 171.97 | 173.63 | 171.8 | 774929 |
| 1736984100 | 171.97 | -0.4 | -0.23 | 174.04 | 174.63 | 171.26 | 696976 |
| 1736897700 | 172.37 | -0.88 | -0.51 | 172.69 | 173 | 169.49 | 795742 |
| 1736811300 | 173.25 | 1.25 | 0.73 | 171.71 | 174.47 | 170.77 | 736448 |
| 1736552100 | 172 | -1.45 | -0.84 | 171.07 | 172.37 | 170.7 | 670800 |
| 1736379300 | 173.45 | 2.11 | 1.23 | 171.455 | 173.57 | 170.675 | 544630 |
| 1736292900 | 171.34 | 1.71 | 1.01 | 170.1 | 174.265 | 169.94 | 534458 |
| 1736206500 | 169.63 | -4.07 | -2.34 | 173.04 | 173.66 | 169.27 | 508773 |
| 1735947300 | 173.7 | 0.73 | 0.42 | 173.59 | 174.26 | 172.68 | 375542 |
| 1735860900 | 172.97 | -2.33 | -1.33 | 176 | 176.78 | 172.43 | 425958 |
| 1735688100 | 175.3 | 0.22 | 0.13 | 175.75 | 176.47 | 174.59 | 268794 |
| 1735601700 | 175.08 | -1.8 | -1.02 | 176.21 | 176.21 | 173.63 | 275662 |
| 1735342500 | 176.88 | -0.63 | -0.35 | 176.96 | 178 | 175.37 | 300760 |
| 1735256100 | 177.51 | 0.46 | 0.26 | 176.78 | 177.76 | 175.7 | 348750 |
| 1735077840 | 177.05 | 1.41 | 0.80 | 175.41 | 177.47 | 175 | 142747 |
| 1734996900 | 175.64 | -1.1 | -0.62 | 176.04 | 176.04 | 174.25 | 287419 |
| 1734737700 | 176.74 | 0.75 | 0.43 | 176.03 | 178.4 | 174.96 | 974146 |
| 1734651300 | 175.99 | -0.51 | -0.29 | 175.94 | 178.41 | 175.94 | 761391 |
| 1734564900 | 176.5 | -1.17 | -0.66 | 178.87 | 179.43 | 176.01 | 1121088 |
| 1734478500 | 177.67 | -0.41 | -0.23 | 179.0269 | 179.6 | 177.24 | 379785 |
| 1734392100 | 178.08 | -1.72 | -0.96 | 179.6675 | 181.03 | 177.8 | 533214 |
| 1734132900 | 179.8 | -0.75 | -0.42 | 179.85 | 181.74 | 178.96 | 527459 |
| 1734046500 | 180.55 | 1.7 | 0.95 | 179.37 | 181.38 | 178.84 | 666945 |
| 1733960100 | 178.85 | 1.58 | 0.89 | 176.04 | 179.02 | 176.04 | 774502 |
| 1733873700 | 177.27 | 2.47 | 1.41 | 175.2 | 178.27 | 172.88 | 687912 |
| 1733787300 | 174.8 | 1.79 | 1.03 | 173.26 | 175.19 | 172.23 | 526662 |
| 1733528100 | 173.01 | -0.6 | -0.35 | 174.23 | 174.23 | 172.09 | 571341 |
| 1733441700 | 173.61 | 1.25 | 0.73 | 172.37 | 175.15 | 171.26 | 635599 |
| 1733355300 | 172.36 | -2.97 | -1.69 | 174.86 | 175.3 | 171.83 | 1263671 |
| 1733268900 | 175.33 | -0.33 | -0.19 | 175.005 | 175.92 | 173.8422 | 616992 |
| 1733182500 | 175.66 | -0.52 | -0.30 | 175.385 | 175.88 | 173.58 | 800777 |
| 1732917840 | 176.18 | 2.22 | 1.28 | 173.8 | 176.48 | 173.8 | 569474 |
| 1732750500 | 173.96 | 0.86 | 0.50 | 173.89 | 175.04 | 173.8 | 719649 |
| 1732664100 | 173.1 | 0.71 | 0.41 | 172.62 | 173.38 | 171.73 | 590311 |
| 1732577700 | 172.39 | -0.06 | -0.03 | 173.34 | 173.34 | 171.13 | 1100848 |
| 1732318500 | 172.45 | -0.05 | -0.03 | 173.3 | 173.65 | 171.7 | 554638 |
| 1732232100 | 172.5 | 1.38 | 0.81 | 171.32 | 173.1699 | 170.855 | 443167 |
| 1732145700 | 171.12 | -0.51 | -0.30 | 170.78 | 171.45 | 169.61 | 442498 |
| 1732059300 | 171.63 | -0.43 | -0.25 | 171.8 | 172.23 | 170.71 | 566580 |
| 1731972900 | 172.06 | -1.15 | -0.66 | 172.435 | 173.35 | 171.74 | 428878 |
| 1731713700 | 173.21 | 0.76 | 0.44 | 173.2 | 173.45 | 171.38 | 1711486 |
| 1731627300 | 172.45 | -2.5 | -1.43 | 175.55 | 175.57 | 171.8341 | 566197 |
| 1731540900 | 174.95 | -2.16 | -1.22 | 177.29 | 177.64 | 173.96 | 628412 |
| 1731454500 | 177.11 | 0.05 | 0.03 | 177.18 | 177.28 | 175.27 | 546955 |
| 1731368100 | 177.06 | -2.71 | -1.51 | 179.77 | 180.48 | 176.23 | 680250 |
| 1731108900 | 179.77 | -0.2 | -0.11 | 180.52 | 183.68 | 179.15 | 558856 |
| 1731022500 | 179.97 | -0.43 | -0.24 | 180.09 | 181.685 | 178 | 717296 |
| 1730936100 | 180.4 | -5.12 | -2.76 | 189.025 | 189.025 | 177.63 | 1426081 |
| 1730849700 | 185.52 | 1.2 | 0.65 | 183.82 | 185.8 | 182.76 | 598609 |
| 1730763300 | 184.32 | 1.26 | 0.69 | 183.06 | 186.41 | 183.06 | 644129 |
| 1730500500 | 183.06 | 1.13 | 0.62 | 181.27 | 183.55 | 181.16 | 438223 |
| 1730414100 | 181.93 | -0.85 | -0.47 | 183.62 | 183.995 | 181.85 | 567220 |
| 1730327700 | 182.78 | 0.12 | 0.07 | 182.19 | 183.68 | 181.755 | 433407 |
| 1730241300 | 182.66 | -0.91 | -0.50 | 183.21 | 183.68 | 182.405 | 295872 |
| 1730154900 | 183.57 | 1.13 | 0.62 | 183.64 | 184.5149 | 183.08 | 297115 |
| 1729895700 | 182.44 | -2.15 | -1.16 | 184.78 | 185.56 | 182.23 | 322029 |
| 1729809300 | 184.59 | 0.17 | 0.09 | 184.44 | 185.205 | 183.55 | 427347 |
