Stockscreener 앱 받기
62.54
5.73%
3.39
시간 외 거래:
62.54
Jefferies Financial Group Inc 주식 (JEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $62.65 | $59.26 | $3.39 | 1,095,340.0 | +5.73% |
| 2025-08-21 | $59.81 | $58.68 | $1.13 | 984,387.0 | -0.37% |
| 2025-08-20 | $59.69 | $58.00 | $1.69 | 2,734,969.0 | -0.67% |
| 2025-08-19 | $60.25 | $59.11 | $1.14 | 1,268,363.0 | -0.43% |
| 2025-08-18 | $60.17 | $59.37 | $0.805 | 1,137,012.0 | -0.35% |
| 2025-08-15 | $62.00 | $60.09 | $1.91 | 1,297,414.0 | -2.37% |
| 2025-08-14 | $63.00 | $61.25 | $1.75 | 1,706,724.0 | -2.05% |
| 2025-08-13 | $63.28 | $61.51 | $1.77 | 2,621,174.0 | +2.87% |
| 2025-08-12 | $61.43 | $59.32 | $2.11 | 1,160,999.0 | +3.97% |
| 2025-08-11 | $59.06 | $57.94 | $1.12 | 2,154,930.0 | +0.70% |
| 2025-08-08 | $59.02 | $57.50 | $1.52 | 1,166,394.0 | +1.55% |
| 2025-08-07 | $58.79 | $57.32 | $1.47 | 1,686,753.0 | -0.33% |
| 2025-08-06 | $58.41 | $57.54 | $0.87 | 1,045,477.0 | +0.16% |
| 2025-08-05 | $57.98 | $56.09 | $1.89 | 1,162,256.0 | +1.98% |
| 2025-08-04 | $56.87 | $55.95 | $0.92 | 1,025,956.0 | +1.18% |
| 2025-08-01 | $56.67 | $54.47 | $2.20 | 1,163,535.0 | -3.04% |
| 2025-07-31 | $58.34 | $56.92 | $1.42 | 1,585,324.0 | -1.59% |
| 2025-07-30 | $59.73 | $58.20 | $1.53 | 1,743,924.0 | +0.39% |
| 2025-07-29 | $58.42 | $57.26 | $1.16 | 1,431,889.0 | +1.46% |
| 2025-07-28 | $57.87 | $57.16 | $0.705 | 886,585.0 | -0.24% |
| 2025-07-25 | $57.86 | $56.72 | $1.14 | 884,850.0 | +1.10% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $63.28 | $54.47 | $8.81 | 24,507,023.0 | +8.46% |
| 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% |
1.13%
5.65%
자본화:
|
볼륨(24시간):