시장 데이터를 불러오는 중
전체 종목
자빌 과거 주가
Jabil Inc. Common Stock · JBL · NYSE
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Jabil Inc. Common Stock · JBL · NYSE
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩409,440 | ₩414,778 | ₩392,930 | ₩410,795 | +0.33% | 630.5만 |
| 2026.09.28–2026.10.02 | ₩429,157 | ₩439,927 | ₩381,435 | ₩408,287 | -4.86% | 1209.7만 |
| 2026.09.21–2026.09.25 | ₩407,656 | ₩444,728 | ₩396,336 | ₩424,824 | +4.21% | 585.4만 |
| 2026.09.14–2026.09.18 | ₩405,685 | ₩412,297 | ₩393,788 | ₩401,795 | -0.96% | 754.8만 |
| 2026.09.08–2026.09.11 | ₩419,325 | ₩429,022 | ₩405,484 | ₩426,622 | +1.74% | 350.1만 |
| 2026.08.31–2026.09.04 | ₩406,530 | ₩423,456 | ₩392,031 | ₩416,549 | +2.46% | 462.1만 |
| 2026.08.24–2026.08.28 | ₩414,926 | ₩423,751 | ₩402,520 | ₩404,317 | -2.56% | 416.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩499,250 |
| ₩417,421 |
| ₩420,090 |
| -14.37% |
| 448.9만 |
| 2026.08.10–2026.08.14 | ₩462,781 | ₩505,607 | ₩451,327 | ₩487,004 | +5.23% | 545.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩408,622 | ₩471,674 | ₩403,740 | ₩457,658 | +12.00% | 511.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩417,689 | ₩440,463 | ₩383,326 | ₩422,558 | +1.17% | 624.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩407,737 | ₩436,265 | ₩406,905 | ₩419,258 | +2.83% | 438.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩436,359 | ₩444,956 | ₩389,536 | ₩403,727 | -7.48% | 580만 |
|---|
| 2026.07.06–2026.07.10 | ₩457,671 | ₩470,856 | ₩415,798 | ₩442,998 | -3.21% | 617.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩481,505 | ₩518,228 | ₩454,318 | ₩457,765 | -4.93% | 561.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩504,306 | ₩518,886 | ₩477,481 | ₩480,969 | -4.63% | 1118.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩533,961 | ₩575,298 | ₩491,175 | ₩498,780 | -6.59% | 850.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩485,583 | ₩518,577 | ₩457,993 | ₩516,136 | +6.29% | 505.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩476,140 | ₩515,975 | ₩469,716 | ₩473,780 | -0.50% | 644.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩499,894 | ₩512,273 | ₩481,680 | ₩488,962 | -2.19% | 458.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩456,411 | ₩489,673 | ₩431,772 | ₩488,681 | +7.07% | 573.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩476,408 | ₩494,421 | ₩454,680 | ₩455,780 | -4.33% | 558.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩462,728 | ₩499,438 | ₩449,517 | ₩476,341 | +2.94% | 825.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩460,649 | ₩468,924 | ₩436,453 | ₩459,334 | -0.29% | 586만 |
|---|
| 2026.04.20–2026.04.24 | ₩432,697 | ₩464,364 | ₩430,994 | ₩458,235 | +5.90% | 524.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩399,341 | ₩433,958 | ₩397,007 | ₩431,463 | +8.04% | 511.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩363,154 | ₩407,388 | ₩355,429 | ₩401,701 | +10.61% | 492.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩357,521 | ₩369,619 | ₩328,872 | ₩360,190 | +0.75% | 372.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩345,088 | ₩380,590 | ₩341,144 | ₩350,198 | +1.48% | 545.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩341,855 | ₩360,955 | ₩320,811 | ₩340,179 | -0.49% | 1023만 |
|---|
| 2026.03.09–2026.03.13 | ₩315,138 | ₩342,848 | ₩315,138 | ₩336,182 | +6.68% | 587.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩345,906 | ₩353,242 | ₩322,340 | ₩323,360 | -6.52% | 569.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩358,902 | ₩377,385 | ₩348,481 | ₩355,415 | -0.97% | 602.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩339,910 | ₩372,690 | ₩336,289 | ₩363,597 | +6.97% | 465.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩344,645 | ₩361,022 | ₩332,641 | ₩341,453 | -0.93% | 493.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩316,761 | ₩349,473 | ₩304,850 | ₩346,375 | +9.35% | 550.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩326,230 | ₩331,461 | ₩315,500 | ₩318,129 | -2.48% | 475.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩332,265 | ₩346,107 | ₩318,840 | ₩326,109 | -1.85% | 399.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩301,672 | ₩343,585 | ₩300,693 | ₩337,040 | +11.72% | 689.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩327,128 | ₩333,969 | ₩288,367 | ₩303,321 | -7.28% | 624.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩313,850 | ₩322,783 | ₩305,454 | ₩322,421 | +2.73% | 287.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩307,131 | ₩317,874 | ₩302,852 | ₩316,680 | +3.11% | 327.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩299,968 | ₩312,308 | ₩277,315 | ₩303,952 | +1.33% | 1300만 |
|---|
| 2025.12.08–2025.12.12 | ₩298,721 | ₩314,279 | ₩293,906 | ₩298,252 | -0.16% | 659.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩279,850 | ₩298,158 | ₩278,187 | ₩295,153 | +5.47% | 491.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩263,996 | ₩284,115 | ₩259,838 | ₩282,613 | +7.05% | 472.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩269,281 | ₩277,047 | ₩254,299 | ₩263,822 | -2.03% | 600만 |
|---|
| 2025.11.10–2025.11.14 | ₩293,383 | ₩297,728 | ₩263,420 | ₩270,756 | -7.71% | 498만 |
|---|
| 2025.11.03–2025.11.07 | ₩298,292 | ₩300,800 | ₩276,202 | ₩286,636 | -3.91% | 573.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩287,830 | ₩307,452 | ₩279,850 | ₩296,267 | +2.93% | 578.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩282,197 | ₩288,930 | ₩261,206 | ₩284,933 | +0.97% | 671.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩267,577 | ₩282,760 | ₩261,542 | ₩280,775 | +4.93% | 533.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩276,067 | ₩276,067 | ₩259,986 | ₩260,187 | -5.75% | 140.8만 |
|---|