J J Snack Foods Corp (JJSF) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	79.33	80.23	77.79	78.75	-0.25%	238,600
2026-10-15	79.83	81.97	78.62	78.95	+0.61%	283,600
2026-10-14	80.75	81.16	78.11	78.47	-2.82%	273,800
2026-10-13	80.93	81.40	79.14	80.75	+0.57%	227,000
2026-10-12	80.88	81.26	79.33	80.29	-1.04%	193,400
2026-10-09	81.44	83.16	80.71	81.13	-0.69%	235,100
2026-10-08	79.51	81.78	79.14	81.69	+2.97%	237,200
2026-10-07	78.91	79.84	78.73	79.33	-0.14%	232,100
2026-10-06	78.77	79.74	78.01	79.44	+1.60%	209,100
2026-10-05	78.39	79.04	77.42	78.19	-0.08%	375,000
2026-10-02	78.03	78.53	77.36	78.25	+0.86%	195,900
2026-10-01	76.94	78.42	76.27	77.58	+1.48%	195,500
2026-09-30	77.57	77.57	76.23	76.45	-0.98%	192,800
2026-09-29	77.22	77.94	76.73	77.21	-0.69%	167,400
2026-09-28	77.30	78.71	76.45	77.75	+0.31%	202,800
2026-09-25	76.82	77.65	76.32	77.51	+0.43%	179,500
2026-09-24	78.42	79.09	77.04	77.18	-0.96%	129,800
2026-09-23	78.72	78.72	77.61	77.93	-1.00%	162,600
2026-09-22	79.05	79.94	78.56	78.72	+0.87%	264,200
2026-09-21	78.15	79.48	77.54	78.04	+0.09%	220,200
2026-09-18	78.42	78.42	77.52	77.97	-1.13%	504,400
2026-09-17	81.52	81.52	78.76	78.86	-2.62%	168,300
2026-09-16	80.80	82.04	80.70	80.98	+0.25%	183,000
2026-09-15	82.47	82.47	80.28	80.78	-3.14%	159,500
2026-09-14	84.76	85.48	82.86	83.40	+0.13%	160,700
2026-09-11	82.89	84.80	81.64	83.29	+0.88%	185,300
2026-09-10	82.45	84.13	81.53	82.56	+0.38%	159,300
2026-09-09	82.86	83.02	81.50	82.25	-1.45%	156,800
2026-09-08	83.70	84.10	82.35	83.46	-0.77%	199,100
2026-09-04	85.69	86.26	83.90	84.11	-2.15%	213,400
2026-09-03	85.97	87.54	85.34	85.96	-0.47%	157,900
2026-09-02	87.46	88.96	86.25	86.37	-0.74%	174,400
2026-09-01	88.36	88.36	86.69	87.01	-1.33%	193,700
2026-08-31	88.94	89.97	87.56	88.18	-1.21%	150,800
2026-08-28	88.05	89.78	86.29	89.26	+1.72%	190,400
2026-08-27	87.67	88.52	86.89	87.75	-1.08%	151,600
2026-08-26	89.74	90.21	86.52	88.71	-0.72%	156,200
2026-08-25	89.04	90.12	88.04	89.35	-0.57%	130,900
2026-08-24	88.43	90.29	87.88	89.86	+2.59%	179,400
2026-08-21	88.44	89.40	86.68	87.59	-0.96%	117,800
2026-08-20	89.28	90.45	88.27	88.44	-2.55%	167,100
2026-08-19	89.21	90.90	89.21	90.75	+2.15%	257,600
2026-08-18	88.66	90.00	87.55	88.84	+1.59%	228,200
2026-08-17	88.54	88.95	86.13	87.45	-2.26%	232,600
2026-08-14	90.81	91.10	88.38	89.47	-1.69%	152,800
2026-08-13	90.22	91.82	89.98	91.01	+1.56%	222,300
2026-08-12	89.00	90.13	88.09	89.61	-0.61%	284,500
2026-08-11	89.87	90.40	88.50	90.16	+0.19%	280,600
2026-08-10	91.21	91.98	89.45	89.99	-2.09%	377,400
2026-08-07	91.86	92.22	87.92	91.91	+0.05%	315,700
2026-08-06	87.42	92.22	87.23	91.86	+8.50%	661,700
2026-08-05	80.46	84.70	79.63	84.66	+7.66%	395,100
2026-08-04	78.37	80.00	78.37	78.64	-0.48%	232,400
2026-08-03	77.48	79.32	77.48	79.02	+3.29%	238,300
2026-07-31	76.42	77.57	75.57	76.50	-0.47%	154,400
2026-07-30	77.47	77.72	75.25	76.86	-2.97%	259,800
2026-07-29	79.42	81.38	78.57	79.21	-0.39%	227,300
2026-07-28	78.70	81.70	78.70	79.52	+2.33%	205,500
2026-07-27	76.55	78.16	76.42	77.71	+1.66%	139,300
2026-07-24	76.26	77.43	75.89	76.44	+0.39%	133,900
2026-07-23	76.36	76.69	75.23	76.14	-1.59%	231,400
2026-07-22	76.75	77.79	76.34	77.37	+1.02%	226,100
2026-07-21	77.66	78.53	76.46	76.59	-1.50%	289,800
2026-07-20	76.68	78.23	75.19	77.76	+1.41%	237,700
2026-07-17	78.29	78.70	75.80	76.68	-2.06%	226,500
2026-07-16	76.56	78.47	76.56	78.29	+3.49%	151,500
2026-07-15	75.67	76.87	75.35	75.65	-0.03%	144,300
2026-07-14	76.20	77.92	74.50	75.67	-1.21%	229,700
2026-07-13	76.80	78.53	74.90	76.60	+0.14%	212,600
2026-07-10	75.62	77.27	75.07	76.49	+1.31%	136,700
2026-07-09	75.30	76.00	73.99	75.50	-0.64%	179,800
2026-07-08	76.98	77.50	75.47	75.99	-1.22%	222,300
2026-07-07	76.85	78.24	76.47	76.93	+1.49%	173,100
2026-07-06	75.88	76.09	73.56	75.80	-0.16%	231,400
2026-07-02	75.89	76.70	74.92	75.92	+0.04%	284,900
2026-07-01	74.24	76.35	74.23	75.89	+3.32%	252,600
2026-06-30	73.88	73.91	73.00	73.45	-0.66%	233,100
2026-06-29	75.75	75.97	73.36	73.94	-2.39%	371,700
2026-06-26	73.98	76.07	73.46	75.75	+3.43%	794,900
2026-06-25	74.50	76.40	72.72	73.24	-2.23%	236,900
2026-06-24	72.54	75.06	72.50	74.91	+3.37%	311,000
2026-06-23	73.06	73.82	71.59	72.47	+1.03%	263,000
2026-06-22	74.25	75.75	71.66	71.73	-3.82%	221,000
2026-06-18	74.55	75.55	74.28	74.58	+0.11%	359,600
2026-06-17	75.90	76.15	73.06	74.50	-1.99%	248,500
2026-06-16	77.55	78.27	75.25	76.01	-2.45%	213,900
2026-06-15	79.01	81.36	77.75	77.92	-2.07%	225,800
2026-06-12	78.42	80.01	78.32	79.57	+1.47%	140,800
2026-06-11	78.52	79.27	77.96	78.42	-1.11%	169,900
2026-06-10	77.73	80.13	77.73	79.30	+3.04%	201,700
2026-06-09	75.64	77.72	75.50	76.96	+1.81%	198,300
2026-06-08	74.82	76.04	74.75	75.59	+0.23%	142,000
2026-06-05	75.05	77.52	74.60	75.42	+1.62%	224,100
2026-06-04	76.91	77.46	73.45	74.22	-2.05%	250,500
2026-06-03	76.07	76.71	74.61	75.77	-0.47%	231,900
2026-06-02	76.57	77.23	75.40	76.13	-0.56%	213,000
2026-06-01	75.69	77.23	75.03	76.56	+0.58%	207,800
2026-05-29	77.21	78.42	75.84	76.12	-1.42%	235,100
2026-05-28	77.08	78.40	76.22	77.22	-0.22%	240,300
2026-05-27	74.85	77.45	74.77	77.39	+3.96%	298,200
2026-05-26	74.26	75.31	73.49	74.44	-0.15%	218,800
2026-05-22	73.75	74.73	73.35	74.55	+1.08%	169,900
2026-05-21	73.00	74.21	72.01	73.75	+0.37%	183,700
2026-05-20	72.55	74.09	71.36	73.48	+1.28%	255,000
2026-05-19	73.62	74.13	71.95	72.55	-1.02%	279,700
2026-05-18	71.35	73.99	71.35	73.30	+2.66%	298,900
2026-05-15	71.53	71.80	70.21	71.40	+0.96%	254,100
2026-05-14	71.57	71.57	69.69	70.72	-1.19%	261,900
2026-05-13	69.90	72.57	69.90	71.57	+2.39%	395,300
2026-05-12	71.00	72.30	68.87	69.90	-0.67%	317,700
2026-05-11	75.87	76.22	70.26	70.37	-7.61%	360,300
2026-05-08	75.54	77.72	73.53	76.17	+0.61%	274,300
2026-05-07	78.35	79.43	75.50	75.71	-3.75%	399,000
2026-05-06	81.39	81.39	75.00	78.66	-7.01%	453,400
2026-05-05	84.22	85.31	82.20	84.59	+0.27%	201,100
2026-05-04	86.38	86.42	83.18	84.36	-3.07%	222,800
2026-05-01	88.69	88.89	85.44	87.03	-1.39%	273,600
2026-04-30	86.27	88.43	85.74	88.26	+1.38%	285,300
2026-04-29	86.24	87.49	85.74	87.06	+0.20%	220,600
2026-04-28	87.15	88.13	86.51	86.89	+0.98%	196,200
2026-04-27	83.93	86.68	83.93	86.05	+2.25%	318,100
2026-04-24	81.27	85.15	81.24	84.16	+2.97%	297,200
2026-04-23	81.77	83.00	81.09	81.73	+0.22%	323,400
2026-04-22	81.30	82.40	80.69	81.55	+0.15%	226,700
2026-04-21	81.24	82.80	81.05	81.43	-0.22%	202,400
2026-04-20	80.60	81.89	79.73	81.61	+1.34%	265,400
2026-04-17	79.63	81.35	79.50	80.53	+1.17%	204,600
2026-04-16	79.47	80.52	79.12	79.60	+0.16%	162,700
2026-04-15	81.60	81.70	79.27	79.47	-2.73%	223,100
2026-04-14	81.74	82.35	80.97	81.70	-0.62%	211,800
2026-04-13	82.52	82.82	81.37	82.21	-0.34%	254,400
2026-04-10	81.23	82.61	80.18	82.49	+0.87%	144,500
2026-04-09	79.65	82.54	79.25	81.78	+1.93%	227,900
2026-04-08	81.87	82.31	80.01	80.23	-1.79%	284,700
2026-04-07	80.27	83.03	79.30	81.69	+1.77%	300,500
2026-04-06	79.19	80.28	78.30	80.27	+1.33%	334,100
2026-04-02	78.75	81.00	77.75	79.22	+0.51%	657,100
2026-04-01	78.96	79.30	77.36	78.82	-0.57%	185,700
2026-03-31	81.01	81.41	78.37	79.27	-1.77%	284,900
2026-03-30	79.97	80.95	78.87	80.70	+1.08%	259,900
2026-03-27	78.58	80.49	77.95	79.84	+0.82%	183,600
2026-03-26	77.55	79.68	76.82	79.19	+2.04%	153,300
2026-03-25	76.96	77.64	75.66	77.61	+1.25%	228,100
2026-03-24	76.07	77.99	75.89	76.65	+0.29%	198,500
2026-03-23	75.62	76.80	73.75	76.43	+2.54%	314,300
2026-03-20	74.69	76.84	73.76	74.54	-0.17%	614,500
2026-03-19	75.36	75.99	74.04	74.67	-1.06%	256,300
2026-03-18	77.06	77.79	75.41	75.47	-2.74%	316,600
2026-03-17	81.60	81.71	76.90	77.60	-5.96%	450,700
2026-03-16	82.71	83.52	82.26	82.52	+0.29%	288,400
2026-03-13	82.11	82.62	81.25	82.28	+1.18%	215,300
2026-03-12	82.34	83.73	81.14	81.32	-1.92%	187,400
2026-03-11	83.59	84.90	81.61	82.91	-1.66%	246,800
2026-03-10	83.70	84.62	82.01	84.31	+0.57%	224,100
2026-03-09	85.32	85.70	83.66	83.83	-2.83%	243,500
2026-03-06	85.01	86.45	84.21	86.27	+0.75%	272,700
2026-03-05	85.58	87.16	85.31	85.63	-0.58%	222,400
2026-03-04	86.58	86.79	84.62	86.13	-0.29%	236,300
2026-03-03	86.13	86.93	85.14	86.38	-0.51%	205,300
2026-03-02	86.50	88.10	83.21	86.82	-0.28%	150,700
2026-02-27	85.18	87.75	85.16	87.06	+2.29%	185,700
2026-02-26	86.24	86.33	83.76	85.11	-0.78%	299,700
2026-02-25	86.71	87.41	83.88	85.78	-1.30%	271,200
2026-02-24	85.38	87.35	85.11	86.91	+2.28%	211,100
2026-02-23	84.62	85.21	82.63	84.97	+0.38%	217,700
2026-02-20	85.37	85.96	83.79	84.65	-0.49%	295,100
2026-02-19	84.97	87.15	84.08	85.07	+0.24%	355,900
2026-02-18	84.67	85.59	84.21	84.87	-0.39%	180,300
2026-02-17	86.30	87.36	84.15	85.20	-1.27%	182,300
2026-02-13	85.72	86.63	83.44	86.30	+1.36%	215,500
2026-02-12	82.31	86.11	80.73	85.14	+3.44%	270,500
2026-02-11	82.58	82.75	80.03	82.31	-0.38%	285,400
2026-02-10	81.81	83.47	81.65	82.62	+1.41%	271,100
2026-02-09	82.73	83.26	80.27	81.47	-1.30%	283,100
2026-02-06	84.39	86.29	82.07	82.54	-2.38%	553,200
2026-02-05	85.43	85.88	83.27	84.55	+0.42%	533,800
2026-02-04	81.54	87.72	80.65	84.20	+4.60%	699,300
2026-02-03	94.00	95.33	80.00	80.50	-15.44%	667,900
2026-02-02	95.42	95.69	94.04	95.20	+0.21%	362,400
2026-01-30	93.97	97.28	93.11	95.00	+1.20%	433,200
2026-01-29	93.80	94.98	93.37	93.87	+0.26%	206,000
2026-01-28	94.18	94.85	93.10	93.63	-0.62%	237,200
2026-01-27	92.88	94.38	92.52	94.21	+0.88%	148,300
2026-01-26	92.84	93.69	91.88	93.39	+0.20%	196,500
2026-01-23	92.80	94.09	92.32	93.20	+0.12%	161,700
2026-01-22	95.54	96.25	92.70	93.09	-2.83%	204,100
2026-01-21	97.62	97.63	94.78	95.80	-2.68%	179,600
2026-01-20	96.43	98.63	96.27	98.44	+1.38%	200,800
2026-01-16	97.86	97.86	95.16	97.10	-1.29%	223,900
2026-01-15	97.49	98.43	95.72	98.37	+1.02%	235,400
2026-01-14	95.43	97.96	94.93	97.38	+1.77%	198,800
2026-01-13	94.72	96.05	94.54	95.69	+0.86%	178,200
2026-01-12	94.85	96.18	92.94	94.87	+0.02%	221,100
2026-01-09	93.78	95.02	93.24	94.85	+1.22%	231,100
2026-01-08	89.70	94.38	89.70	93.71	+3.80%	238,100
2026-01-07	90.53	91.32	89.41	90.28	-0.20%	150,900
2026-01-06	89.69	90.54	88.30	90.46	+0.65%	237,400
2026-01-05	90.29	91.55	89.85	89.88	-0.71%	216,700
2026-01-02	90.07	91.43	89.32	90.52	+0.17%	196,700
2025-12-31	89.38	90.76	89.18	90.37	+0.65%	173,000
2025-12-30	90.64	91.37	89.76	89.79	-0.94%	132,700
2025-12-29	90.24	90.77	89.58	90.64	+0.87%	171,600
2025-12-26	90.23	90.64	89.02	89.86	-0.89%	138,500
2025-12-24	90.04	90.81	89.34	90.67	+1.31%	117,800
2025-12-23	91.61	93.13	89.30	89.50	-2.72%	205,000
2025-12-22	92.49	94.30	91.34	92.00	-0.48%	213,500
2025-12-19	93.85	94.11	91.90	92.44	-2.03%	469,300
2025-12-18	94.63	95.59	93.80	94.36	-0.26%	175,700
2025-12-17	94.50	95.73	93.87	94.61	+0.38%	186,800
2025-12-16	94.23	95.08	93.87	94.25	-0.75%	255,800
2025-12-15	94.44	95.04	93.34	94.96	+1.28%	203,700
2025-12-12	94.12	94.59	93.03	93.76	-0.21%	213,800
2025-12-11	93.45	94.58	92.63	93.96	+1.26%	238,000
2025-12-10	90.57	93.39	89.94	92.79	+3.08%	444,200
2025-12-09	91.10	91.65	90.00	90.02	-0.84%	237,000
2025-12-08	90.91	91.58	90.48	90.78	-0.21%	243,500
2025-12-05	90.78	91.63	90.24	90.97	-0.25%	204,800
2025-12-04	91.86	93.02	90.40	91.20	-1.36%	195,500
2025-12-03	91.67	93.43	91.09	92.46	+0.89%	213,000
2025-12-02	93.54	94.02	90.80	91.64	-2.54%	266,200
2025-12-01	92.15	94.05	91.68	94.03	+1.82%	278,200
2025-11-28	92.27	93.78	92.02	92.35	-0.10%	160,900
2025-11-26	90.58	93.10	89.66	92.44	+1.46%	761,500
2025-11-25	88.46	91.43	88.46	91.11	+2.79%	436,700
2025-11-24	90.70	90.70	88.34	88.64	-2.39%	359,900
2025-11-21	91.76	92.48	90.43	90.81	-0.42%	322,000
2025-11-20	89.37	91.52	89.37	91.19	+1.50%	316,200
2025-11-19	88.75	90.72	88.09	89.84	+0.34%	439,900
2025-11-18	84.22	89.81	84.20	89.54	+6.56%	425,300
2025-11-17	86.29	87.44	81.00	84.03	+1.13%	505,300
2025-11-14	82.28	83.95	81.83	83.09	+0.63%	274,500
2025-11-13	82.23	83.29	82.01	82.57	+0.54%	204,200
2025-11-12	82.34	83.64	81.56	82.13	-0.33%	225,900
2025-11-11	82.30	83.21	81.48	82.40	+0.64%	184,800
2025-11-10	82.28	84.64	80.67	81.88	+0.05%	357,600
2025-11-07	84.05	84.90	81.52	81.84	-2.19%	301,700
2025-11-06	85.29	86.41	83.11	83.67	-1.84%	191,500
2025-11-05	85.22	86.56	84.56	85.24	+0.92%	293,900
2025-11-04	85.34	86.49	84.37	84.46	-0.65%	212,500
2025-11-03	84.19	85.83	82.75	85.01	+0.43%	266,800
2025-10-31	86.37	87.00	84.38	84.65	-2.71%	313,400
2025-10-30	88.20	88.97	86.57	87.01	-1.06%	214,800
2025-10-29	89.82	90.11	87.72	87.94	-2.82%	275,900
2025-10-28	91.02	91.29	89.93	90.49	-0.65%	186,300
2025-10-27	91.03	91.34	90.18	91.08	+0.05%	117,000
2025-10-24	92.60	93.25	90.84	91.03	-1.28%	100,500
2025-10-23	94.09	94.09	91.65	92.21	-1.99%	146,600
2025-10-22	93.00	94.68	92.00	94.08	+1.41%	181,800
2025-10-21	93.46	93.99	92.53	92.77	-0.43%	188,400
2025-10-20	92.96	93.73	92.44	93.17	+0.24%	141,800

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+8.63%). 가장 약한 달: 10월 (-13.90%). 일별 데이터 2년치(2025–2026) 기준.

1월-2.91%
2월-4.75%
3월-4.62%
4월+4.86%
5월-10.80%
6월-2.53%
7월-1.99%
8월+4.69%
9월-12.12%
10월-13.90%
11월+8.63%
12월-3.89%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

J J Snack Foods Corp (JJSF)의 최근 종가는 얼마입니까?

2026-10-16 기준 78.75. Closelook 데이터 레이크의 일별 가격 기록 기준.

JJSF의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 98.63, 최저 68.87 (2026-10-16 기준).

J J Snack Foods Corp이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 JJSF의 가장 강한 달은 11월(평균 +8.63%), 가장 약한 달은 10월(평균 -13.90%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.