Jack In The Box I (JACK)

JACK
🏛️ 미국 →
20.23
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 81.57 82.41 81.31 81.63 0.2M
2023-12-28 81.42 82.39 81.00 81.47 0.2M
2023-12-27 82.04 82.19 81.00 81.54 0.3M
2023-12-26 83.29 83.44 81.39 81.73 0.3M
2023-12-22 82.64 83.49 82.22 82.84 0.2M
2023-12-21 81.56 83.36 81.56 82.31 0.3M
2023-12-20 82.48 83.33 80.80 80.83 0.3M
2023-12-19 83.07 85.97 82.52 82.75 0.4M
2023-12-18 82.54 84.85 82.00 83.09 0.3M
2023-12-15 85.02 85.21 82.03 82.50 0.5M
2023-12-14 83.62 86.12 82.84 84.79 0.5M
2023-12-13 78.77 82.29 77.78 82.09 0.5M
2023-12-12 80.24 80.55 79.31 79.33 0.5M
2023-12-11 79.52 81.20 78.86 80.53 0.4M
2023-12-08 78.55 80.24 78.55 79.51 0.2M
2023-12-07 77.23 78.68 76.94 78.68 0.2M
2023-12-06 77.67 78.81 77.18 77.41 0.3M
2023-12-05 78.36 78.77 76.26 76.77 0.4M
2023-12-04 76.99 78.97 76.99 78.78 0.4M
2023-12-01 71.90 77.26 71.80 76.99 0.6M
2023-11-30 70.00 72.60 69.22 72.30 0.5M
2023-11-29 69.22 70.25 68.62 70.24 0.4M
2023-11-28 67.85 70.13 67.51 68.45 0.3M
2023-11-27 68.76 69.36 67.96 68.17 0.4M
2023-11-24 69.69 70.41 67.72 68.83 0.3M
2023-11-22 68.14 71.64 66.39 70.13 0.9M
2023-11-21 68.01 69.93 67.28 68.89 0.7M
2023-11-20 70.55 71.62 68.36 68.44 0.7M
2023-11-17 69.30 70.28 68.60 69.97 0.3M
2023-11-16 69.68 70.72 68.53 68.62 0.3M
2023-11-15 69.13 71.40 69.01 70.79 0.3M
2023-11-14 67.25 69.30 67.25 69.26 0.2M
2023-11-13 64.94 66.55 64.48 66.48 0.3M
2023-11-10 65.25 65.76 64.69 65.14 0.3M
2023-11-09 65.66 66.32 64.83 65.23 0.2M
2023-11-08 67.02 67.35 65.32 65.46 0.3M
2023-11-07 65.85 67.54 65.03 66.97 0.3M
2023-11-06 66.80 66.80 65.12 66.21 0.2M
2023-11-03 65.12 67.03 65.09 66.75 0.3M
2023-11-02 64.01 65.27 63.35 64.39 0.3M
2023-11-01 63.30 63.62 62.23 63.31 0.3M
2023-10-31 62.77 64.11 62.07 63.18 0.3M
2023-10-30 63.10 63.10 62.02 62.51 0.3M
2023-10-27 61.39 63.70 60.58 62.75 0.5M
2023-10-26 63.11 63.52 60.43 60.50 0.5M
2023-10-25 63.30 63.91 61.65 62.96 0.3M
2023-10-24 64.42 64.99 62.89 63.94 0.3M
2023-10-23 63.34 64.42 62.97 63.95 0.3M
2023-10-20 64.69 65.01 63.94 63.94 0.2M
2023-10-19 64.96 65.88 64.47 64.51 0.3M
2023-10-18 65.66 66.10 65.16 65.36 0.2M
2023-10-17 64.10 66.66 64.10 65.94 0.3M
2023-10-16 64.46 65.75 64.20 64.98 0.6M
2023-10-13 63.11 64.26 62.78 63.79 0.3M
2023-10-12 65.64 65.91 62.72 63.34 0.3M
2023-10-11 66.65 66.82 65.31 65.92 0.2M
2023-10-10 65.83 67.51 65.76 67.12 0.3M
2023-10-09 65.20 65.86 63.58 65.84 0.4M
2023-10-06 65.49 67.15 63.79 66.58 0.5M
2023-10-05 66.07 67.46 65.05 65.43 0.6M
2023-10-04 65.44 65.80 63.82 65.05 0.3M
2023-10-03 67.33 67.33 65.15 65.30 0.3M
2023-10-02 69.11 69.19 67.80 68.08 0.3M
2023-09-29 68.77 69.98 68.53 69.06 0.4M
2023-09-28 67.52 68.59 67.43 68.39 0.3M
2023-09-27 68.45 68.70 66.96 67.66 0.3M
2023-09-26 69.40 70.08 68.11 68.12 0.3M
2023-09-25 69.56 70.85 69.50 69.55 0.3M
2023-09-22 70.70 71.08 69.66 69.92 0.2M
2023-09-21 71.43 71.98 70.60 70.61 0.2M
2023-09-20 73.05 73.46 71.89 71.98 0.3M
2023-09-19 72.07 73.05 71.11 72.79 0.3M
2023-09-18 72.38 73.93 72.01 72.48 0.4M
2023-09-15 73.46 73.57 71.64 72.03 0.7M
2023-09-14 72.69 73.47 71.61 73.46 0.5M
2023-09-13 73.00 73.39 71.85 72.24 0.4M
2023-09-12 76.23 76.23 72.68 72.99 0.7M
2023-09-11 78.31 78.43 76.49 76.50 0.6M
2023-09-08 78.71 79.22 77.69 77.87 0.2M
2023-09-07 79.49 79.57 77.52 78.39 0.4M
2023-09-06 80.56 80.67 78.29 79.49 0.4M
2023-09-05 81.43 81.73 79.64 80.88 0.4M
2023-09-01 80.66 82.34 80.66 82.11 0.3M
2023-08-31 80.15 81.00 80.06 80.37 0.3M
2023-08-30 80.29 80.84 79.88 80.14 0.2M
2023-08-29 79.42 80.42 78.68 80.15 0.3M
2023-08-28 79.63 81.17 79.17 79.43 0.3M
2023-08-25 79.77 80.33 78.42 79.51 0.4M
2023-08-24 80.02 80.31 78.65 79.38 0.3M
2023-08-23 80.54 80.60 79.64 80.36 0.2M
2023-08-22 80.90 81.16 79.60 80.33 0.2M
2023-08-21 80.60 81.51 80.12 80.61 0.4M
2023-08-18 79.98 81.36 79.98 80.36 0.3M
2023-08-17 82.72 82.72 80.33 80.35 0.4M
2023-08-16 80.62 83.69 80.47 82.56 0.4M
2023-08-15 84.02 84.02 80.48 80.67 0.4M
2023-08-14 85.09 85.21 83.31 84.08 0.4M
2023-08-11 87.53 88.36 84.82 85.62 0.5M
2023-08-10 87.07 87.39 84.52 87.21 1.0M
2023-08-09 94.64 96.82 86.71 87.30 1.0M
2023-08-08 94.93 94.93 92.43 93.70 0.5M
2023-08-07 95.32 96.66 95.26 95.49 0.4M
2023-08-04 95.05 96.21 94.42 94.98 0.2M
2023-08-03 95.52 96.58 94.32 94.61 0.3M
2023-08-02 97.19 97.68 95.82 95.91 0.2M
2023-08-01 98.96 99.10 96.51 97.88 0.2M
2023-07-31 97.94 99.56 97.79 99.41 0.2M
2023-07-28 97.28 98.21 96.74 97.87 0.2M
2023-07-27 96.76 98.39 96.36 96.74 0.2M
2023-07-26 95.52 96.77 95.04 96.76 0.2M
2023-07-25 94.97 95.92 94.71 95.36 0.2M
2023-07-24 96.41 96.88 93.65 95.50 0.2M
2023-07-21 97.57 97.65 95.41 95.99 0.2M
2023-07-20 96.73 97.45 95.99 96.90 0.2M
2023-07-19 97.89 98.78 96.71 96.83 0.2M
2023-07-18 96.69 98.10 96.48 97.76 0.2M
2023-07-17 98.00 99.36 96.20 96.62 0.2M
2023-07-14 97.01 97.90 96.40 97.72 0.2M
2023-07-13 97.18 97.85 96.60 96.96 0.2M
2023-07-12 97.42 98.18 96.41 97.39 0.3M
2023-07-11 95.97 96.36 94.81 96.31 0.2M
2023-07-10 94.76 96.87 94.76 96.10 0.2M
2023-07-07 95.63 95.93 94.47 94.68 0.2M
2023-07-06 94.84 96.21 94.40 95.70 0.2M
2023-07-05 97.26 97.38 95.10 95.83 0.3M
2023-07-03 97.15 97.85 96.50 97.33 0.1M
2023-06-30 97.02 97.81 96.50 97.53 0.3M
2023-06-29 92.71 95.51 92.69 95.50 0.3M
2023-06-28 90.75 92.77 90.33 92.70 0.2M
2023-06-27 90.68 91.19 89.88 90.65 0.3M
2023-06-26 90.25 91.62 90.20 90.67 0.2M
2023-06-23 89.40 91.33 89.35 90.70 1.0M
2023-06-22 92.15 92.15 89.87 90.87 0.2M
2023-06-21 92.37 93.03 91.54 92.36 0.2M
2023-06-20 90.91 92.11 89.93 92.05 0.3M
2023-06-16 92.77 92.77 89.95 90.72 0.6M
2023-06-15 91.94 92.42 90.60 91.86 0.2M
2023-06-14 92.50 92.84 90.04 91.58 0.2M
2023-06-13 92.19 93.14 91.38 92.31 0.3M
2023-06-12 89.95 92.21 89.73 92.18 0.4M
2023-06-09 90.58 90.95 89.23 89.45 0.3M
2023-06-08 87.74 91.23 87.74 91.00 0.3M
2023-06-07 88.20 89.15 86.56 87.79 0.5M
2023-06-06 89.00 89.64 86.98 87.79 0.6M
2023-06-05 89.16 91.10 89.16 89.64 0.3M
2023-06-02 87.77 89.99 87.57 89.66 0.3M
2023-06-01 86.57 88.63 86.49 87.37 0.3M
2023-05-31 86.45 86.97 84.39 86.56 0.5M
2023-05-30 89.72 90.35 86.22 86.33 0.5M
2023-05-26 91.45 92.43 90.10 90.28 0.3M
2023-05-25 91.36 91.90 90.48 91.72 0.3M
2023-05-24 91.90 91.90 89.60 91.08 0.2M
2023-05-23 91.83 92.46 90.60 91.90 0.3M
2023-05-22 93.23 93.73 91.76 91.91 0.3M
2023-05-19 95.59 95.59 92.25 92.69 0.4M
2023-05-18 95.74 96.34 93.69 94.80 0.7M
2023-05-17 97.99 97.99 91.52 95.56 0.9M
2023-05-16 95.57 96.18 94.65 95.28 0.6M
2023-05-15 95.63 96.60 94.69 95.78 0.4M
2023-05-12 94.73 95.95 94.11 95.12 0.2M
2023-05-11 94.76 95.45 93.42 94.67 0.3M
2023-05-10 93.31 96.09 93.31 95.07 0.4M
2023-05-09 92.07 94.28 91.62 92.61 0.5M
2023-05-08 93.59 94.05 92.08 92.29 0.4M
2023-05-05 93.84 94.93 92.70 92.78 0.4M
2023-05-04 91.66 93.68 91.36 92.94 0.4M
2023-05-03 93.28 93.84 91.29 91.55 0.3M
2023-05-02 93.84 93.93 91.53 93.45 0.4M
2023-05-01 92.73 94.51 92.25 94.08 0.2M
2023-04-28 91.83 92.77 91.58 92.69 0.3M
2023-04-27 90.16 92.65 89.86 92.33 0.4M
2023-04-26 89.53 90.91 88.95 89.82 0.3M
2023-04-25 91.09 91.66 89.15 89.90 0.3M
2023-04-24 90.05 91.46 89.78 91.35 0.2M
2023-04-21 89.26 90.67 88.54 90.36 0.3M
2023-04-20 86.10 89.57 86.08 89.50 0.3M
2023-04-19 88.09 88.09 86.09 86.52 0.3M
2023-04-18 88.86 89.36 87.63 88.22 0.3M
2023-04-17 87.99 88.37 86.63 88.31 0.2M
2023-04-14 87.71 89.33 87.00 87.45 0.3M
2023-04-13 87.51 88.57 87.23 87.28 0.2M
2023-04-12 88.58 88.96 87.21 87.25 0.2M
2023-04-11 87.11 88.57 87.11 88.33 0.3M
2023-04-10 86.35 88.05 86.24 87.25 0.3M
2023-04-06 87.32 87.32 85.90 87.00 0.2M
2023-04-05 87.62 88.19 86.97 87.21 0.2M
2023-04-04 89.53 89.60 86.95 88.17 0.3M
2023-04-03 88.18 89.72 87.34 89.48 0.4M
2023-03-31 85.96 87.74 85.86 87.59 0.5M
2023-03-30 84.99 85.54 84.36 84.76 0.2M
2023-03-29 85.40 85.52 83.61 84.19 0.5M
2023-03-28 83.83 85.80 83.83 85.17 0.2M
2023-03-27 83.89 84.89 83.85 84.00 0.4M
2023-03-24 83.04 84.40 82.49 83.55 0.3M
2023-03-23 84.68 85.39 81.33 83.41 0.3M
2023-03-22 83.70 85.65 82.82 84.29 0.5M
2023-03-21 84.77 85.02 83.46 83.66 0.3M
2023-03-20 81.28 84.21 81.28 84.02 0.5M
2023-03-17 80.44 81.73 80.08 81.01 0.6M
2023-03-16 79.32 81.85 78.49 80.79 0.4M
2023-03-15 78.51 80.34 78.13 80.24 0.3M
2023-03-14 80.04 81.22 79.12 80.15 0.3M
2023-03-13 79.75 80.48 77.74 78.02 0.6M
2023-03-10 82.25 83.50 80.60 80.83 0.3M
2023-03-09 85.97 86.32 82.54 82.59 0.4M
2023-03-08 86.42 86.70 84.85 85.92 0.3M
2023-03-07 87.54 88.41 85.92 86.62 0.4M
2023-03-06 87.28 87.34 86.28 87.28 0.3M
2023-03-03 87.86 88.10 86.00 87.46 0.4M
2023-03-02 86.02 88.89 84.60 87.85 0.7M
2023-03-01 82.75 87.20 81.00 85.11 1.0M
2023-02-28 78.04 80.19 77.85 78.40 0.5M
2023-02-27 79.05 79.39 77.74 77.75 0.5M
2023-02-24 78.20 79.42 77.80 78.78 0.4M
2023-02-23 80.86 81.10 78.36 78.97 0.3M
2023-02-22 79.64 80.84 78.80 80.78 0.3M
2023-02-21 80.88 81.82 79.04 79.52 0.3M
2023-02-17 81.76 82.35 80.40 81.54 0.3M
2023-02-16 79.89 81.86 79.82 81.53 0.3M
2023-02-15 79.52 80.42 78.66 80.35 0.2M
2023-02-14 78.67 80.58 78.12 79.87 0.4M
2023-02-13 78.07 78.91 77.62 78.73 0.2M
2023-02-10 75.48 79.01 75.48 77.96 0.4M
2023-02-09 78.99 78.99 75.56 75.57 0.2M
2023-02-08 78.39 78.43 77.26 78.29 0.2M
2023-02-07 78.31 78.76 77.31 78.76 0.3M
2023-02-06 78.07 78.96 77.34 78.75 0.2M
2023-02-03 78.71 78.85 77.17 78.25 0.2M
2023-02-02 75.98 79.51 75.85 79.35 0.4M
2023-02-01 75.89 76.75 74.76 75.98 0.3M
2023-01-31 75.62 76.36 75.04 75.98 0.3M
2023-01-30 75.06 75.74 73.97 75.69 0.3M
2023-01-27 74.89 75.72 74.27 75.56 0.3M
2023-01-26 75.40 75.82 73.23 74.86 0.4M
2023-01-25 73.63 74.90 72.26 74.74 0.3M
2023-01-24 74.68 74.80 73.58 74.02 0.3M
2023-01-23 74.98 75.03 72.94 74.59 0.4M
2023-01-20 72.70 74.76 71.72 74.71 0.3M
2023-01-19 74.43 74.78 71.89 71.93 0.5M
2023-01-18 76.50 77.38 73.42 73.45 0.2M
2023-01-17 75.56 77.22 75.56 76.46 0.3M
2023-01-13 76.00 77.39 75.76 75.94 0.4M
2023-01-12 77.23 78.44 76.27 76.67 0.3M
2023-01-11 76.81 78.32 74.84 76.10 0.4M
2023-01-10 73.38 77.97 73.12 76.65 0.7M
2023-01-09 70.58 73.39 70.00 73.11 0.7M
2023-01-06 68.12 70.82 67.59 70.08 0.4M
2023-01-05 68.26 68.54 67.17 67.90 0.3M
2023-01-04 68.14 69.59 68.11 68.44 0.4M
2023-01-03 69.00 69.59 66.52 67.71 0.4M