Stockscreener 앱 받기
53.27
0.71%
0.355
Jefferies Financial Group Inc 주식 (JEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $53.78 | $52.13 | $1.65 | 821,547.0 | +0.71% |
| 2025-10-29 | $55.27 | $52.50 | $2.77 | 2,911,522.0 | -4.67% |
| 2025-10-28 | $56.88 | $55.38 | $1.50 | 1,256,699.0 | -1.89% |
| 2025-10-27 | $57.50 | $56.47 | $1.03 | 1,547,681.0 | -0.40% |
| 2025-10-24 | $57.57 | $55.65 | $1.92 | 1,797,233.0 | +3.46% |
| 2025-10-23 | $55.66 | $54.54 | $1.12 | 1,703,513.0 | -0.25% |
| 2025-10-22 | $55.60 | $54.50 | $1.10 | 2,302,785.0 | -0.05% |
| 2025-10-21 | $55.78 | $53.25 | $2.53 | 5,070,556.0 | +1.91% |
| 2025-10-20 | $54.82 | $52.10 | $2.72 | 4,142,205.0 | +4.53% |
| 2025-10-17 | $52.32 | $50.56 | $1.76 | 7,219,957.0 | +5.94% |
| 2025-10-16 | $54.52 | $48.51 | $6.02 | 7,715,030.0 | -10.62% |
| 2025-10-15 | $55.33 | $53.87 | $1.46 | 3,438,269.0 | +1.45% |
| 2025-10-14 | $54.44 | $52.42 | $2.02 | 3,298,276.0 | +0.17% |
| 2025-10-13 | $54.23 | $52.19 | $2.04 | 6,515,354.0 | +5.58% |
| 2025-10-10 | $53.36 | $50.80 | $2.56 | 5,078,853.0 | -4.00% |
| 2025-10-09 | $55.60 | $52.54 | $3.06 | 5,830,782.0 | -2.63% |
| 2025-10-08 | $58.63 | $54.30 | $4.34 | 7,902,562.0 | -7.88% |
| 2025-10-07 | $61.95 | $59.08 | $2.87 | 2,439,172.0 | -3.40% |
| 2025-10-06 | $63.07 | $60.76 | $2.31 | 2,098,001.0 | -2.00% |
| 2025-10-03 | $63.95 | $62.19 | $1.76 | 2,267,924.0 | -1.01% |
| 2025-10-02 | $64.16 | $62.18 | $1.98 | 1,794,041.0 | -0.66% |
| 2025-10-01 | $65.32 | $62.83 | $2.49 | 2,785,783.0 | -2.95% |
| 2025-09-30 | $69.93 | $64.00 | $5.93 | 4,335,728.0 | -1.86% |
Jefferies Financial Group Inc 주식 (JEF) 연도별 가격 이력
이 심층 분석에서는 Jefferies Financial Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JEF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Jefferies Financial Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Jefferies Financial Group Inc 주식 (JEF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $65.32 | $48.51 | $16.81 | 79,937,745.0 | -18.55% |
| 2025-09 | $71.04 | $62.60 | $8.44 | 39,862,757.0 | +0.88% |
| 2025-08 | $65.66 | $54.47 | $11.19 | 30,089,365.0 | +12.47% |
| 2025-07 | $59.73 | $53.96 | $5.77 | 31,266,150.0 | +5.43% |
| 2025-06 | $56.56 | $47.41 | $9.16 | 44,336,127.0 | +12.53% |
| 2025-05 | $55.09 | $46.64 | $8.45 | 26,929,999.0 | +4.00% |
| 2025-04 | $55.48 | $39.28 | $16.20 | 43,063,965.0 | -12.77% |
| 2025-03 | $66.85 | $50.67 | $16.18 | 49,991,672.0 | -19.08% |
| 2025-02 | $77.11 | $63.53 | $13.58 | 28,716,333.0 | -13.90% |
| 2025-01 | $82.68 | $69.44 | $13.24 | 34,512,214.0 | -1.93% |
Jefferies Financial Group Inc 주식 (JEF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $82.04 | $74.29 | $7.75 | 26,074,154.0 | -0.34% |
| 2024-11 | $80.53 | $63.42 | $17.11 | 32,381,801.0 | +23.69% |
| 2024-10 | $67.80 | $60.63 | $7.16 | 30,944,681.0 | +3.95% |
| 2024-09 | $62.98 | $55.36 | $7.62 | 36,077,848.0 | +2.67% |
| 2024-08 | $59.97 | $50.72 | $9.25 | 25,161,111.0 | +2.53% |
| 2024-07 | $59.08 | $49.59 | $9.49 | 32,305,993.0 | +17.50% |
| 2024-06 | $50.49 | $43.17 | $7.32 | 25,882,473.0 | +6.96% |
| 2024-05 | $47.87 | $42.59 | $5.28 | 16,341,566.0 | +8.04% |
| 2024-04 | $44.84 | $40.72 | $4.12 | 21,645,877.0 | -2.36% |
| 2024-03 | $47.39 | $41.49 | $5.90 | 22,701,419.0 | +5.45% |
| 2024-02 | $42.43 | $39.59 | $2.84 | 17,426,646.0 | +2.60% |
| 2024-01 | $41.82 | $38.77 | $3.05 | 25,356,072.0 | +0.87% |
Jefferies Financial Group Inc 주식 (JEF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.96 | $35.22 | $5.74 | 23,066,621.0 | +14.02% |
| 2023-11 | $35.66 | $31.98 | $3.68 | 18,445,100.0 | +10.13% |
| 2023-10 | $36.71 | $31.38 | $5.33 | 33,174,934.0 | -12.15% |
| 2023-09 | $38.78 | $35.05 | $3.73 | 34,384,139.0 | +2.63% |
| 2023-08 | $36.71 | $33.73 | $2.98 | 23,967,947.0 | -2.99% |
| 2023-07 | $37.73 | $31.85 | $5.88 | 23,834,519.0 | +10.91% |
| 2023-06 | $33.80 | $30.00 | $3.80 | 23,806,185.0 | +10.31% |
| 2023-05 | $32.32 | $28.81 | $3.51 | 21,043,587.0 | -6.12% |
| 2023-04 | $32.45 | $30.13 | $2.32 | 22,200,463.0 | +0.91% |
| 2023-03 | $37.93 | $28.34 | $9.59 | 55,185,695.0 | -16.01% |
| 2023-02 | $40.68 | $37.02 | $3.66 | 15,856,057.0 | -3.79% |
| 2023-01 | $40.80 | $33.95 | $6.85 | 34,179,014.0 | +14.59% |
1.52%
0.21%
자본화:
|
볼륨(24시간):