Stockscreener 앱 받기
112.78
4.63%
4.315
Jackson Financial Inc 주식 (JXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $115.5 | $104.5 | $10.95 | 382,139.0 | +4.13% |
| 2026-05-05 | $117.2 | $108.0 | $9.24 | 1,141,059.0 | -4.36% |
| 2026-05-04 | $114.9 | $112.5 | $2.42 | 667,267.0 | -0.67% |
| 2026-05-01 | $118.0 | $114.2 | $3.80 | 558,914.0 | -1.36% |
| 2026-04-30 | $118.2 | $113.4 | $4.79 | 584,248.0 | +0.49% |
| 2026-04-29 | $116.7 | $114.8 | $1.98 | 554,324.0 | -0.24% |
| 2026-04-28 | $116.3 | $112.8 | $3.56 | 365,438.0 | +1.03% |
| 2026-04-27 | $116.1 | $113.5 | $2.63 | 443,004.0 | +1.04% |
| 2026-04-24 | $114.1 | $110.7 | $3.48 | 352,807.0 | -0.24% |
| 2026-04-23 | $113.5 | $110.9 | $2.55 | 464,854.0 | +1.21% |
| 2026-04-22 | $112.6 | $111.2 | $1.34 | 410,585.0 | +0.28% |
| 2026-04-21 | $113.4 | $110.5 | $2.95 | 674,230.0 | +0.29% |
| 2026-04-20 | $111.6 | $109.1 | $2.44 | 448,855.0 | +1.57% |
| 2026-04-17 | $110.8 | $107.2 | $3.59 | 564,842.0 | +3.36% |
| 2026-04-16 | $108.4 | $105.0 | $3.35 | 543,635.0 | -1.27% |
| 2026-04-15 | $108.1 | $105.8 | $2.27 | 473,800.0 | +2.31% |
| 2026-04-14 | $105.9 | $104.3 | $1.60 | 537,548.0 | +0.78% |
| 2026-04-13 | $104.5 | $100.6 | $3.84 | 521,638.0 | +2.59% |
| 2026-04-10 | $103.4 | $100.7 | $2.66 | 521,863.0 | -1.67% |
| 2026-04-09 | $105.7 | $102.6 | $3.07 | 736,442.0 | -4.05% |
| 2026-04-08 | $109.6 | $107.0 | $2.61 | 709,181.0 | +4.26% |
| 2026-04-07 | $105.0 | $102.0 | $3.00 | 585,846.0 | -2.45% |
Jackson Financial Inc 주식 (JXN) 연도별 가격 이력
이 심층 분석에서는 Jackson Financial Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JXN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Jackson Financial Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Jackson Financial Inc 주식 (JXN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $118.0 | $104.5 | $13.43 | 2,749,379.0 | -2.44% |
| 2026-04 | $118.2 | $100.6 | $17.56 | 10,930,942.0 | +9.51% |
| 2026-03 | $115.2 | $101.1 | $14.11 | 14,493,299.0 | -3.43% |
| 2026-02 | $123.6 | $108.4 | $15.23 | 12,954,041.0 | -7.94% |
| 2026-01 | $119.8 | $104.9 | $14.83 | 10,177,998.0 | +11.50% |
Jackson Financial Inc 주식 (JXN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $109.2 | $97.36 | $11.80 | 9,899,323.0 | +9.74% |
| 2025-11 | $101.0 | $89.67 | $11.35 | 11,088,834.0 | -2.78% |
| 2025-10 | $104.6 | $93.33 | $11.28 | 10,252,648.0 | -0.41% |
| 2025-09 | $104.4 | $92.81 | $11.59 | 15,936,854.0 | +2.46% |
| 2025-08 | $99.61 | $82.65 | $16.96 | 12,412,568.0 | +12.84% |
| 2025-07 | $90.95 | $84.67 | $6.28 | 10,756,777.0 | -1.39% |
| 2025-06 | $90.28 | $80.25 | $10.03 | 15,081,004.0 | +8.40% |
| 2025-05 | $90.12 | $77.58 | $12.54 | 13,057,936.0 | +5.13% |
| 2025-04 | $87.33 | $64.70 | $22.62 | 17,334,105.0 | -7.01% |
| 2025-03 | $94.14 | $78.65 | $15.49 | 26,178,016.0 | -8.57% |
| 2025-02 | $98.02 | $81.16 | $16.86 | 12,872,470.0 | -2.77% |
| 2025-01 | $98.62 | $83.19 | $15.44 | 10,410,199.0 | +8.22% |
Jackson Financial Inc 주식 (JXN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $101.9 | $84.00 | $17.94 | 12,323,397.0 | -13.44% |
| 2024-11 | $115.2 | $97.09 | $18.13 | 13,615,057.0 | +0.24% |
| 2024-10 | $104.0 | $88.17 | $15.88 | 10,622,670.0 | +9.56% |
| 2024-09 | $92.65 | $77.42 | $15.23 | 13,278,250.0 | +1.40% |
| 2024-08 | $90.10 | $66.53 | $23.57 | 17,024,988.0 | +2.17% |
| 2024-07 | $89.63 | $71.87 | $17.76 | 13,211,207.0 | +18.58% |
| 2024-06 | $77.00 | $68.51 | $8.49 | 13,816,926.0 | -2.30% |
| 2024-05 | $81.52 | $68.33 | $13.19 | 12,297,337.0 | +11.26% |
| 2024-04 | $70.97 | $62.81 | $8.16 | 13,830,045.0 | +3.30% |
| 2024-03 | $67.10 | $54.80 | $12.30 | 21,307,302.0 | +20.15% |
| 2024-02 | $56.08 | $48.00 | $8.08 | 18,874,419.0 | +9.95% |
| 2024-01 | $51.57 | $47.49 | $4.08 | 12,268,190.0 | -2.21% |
2.05%
0.14%
자본화:
|
볼륨(24시간):