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 | ₩409,068 | ₩414,401 | ₩392,572 | ₩410,421 | +0.33% | 630.5만 |
| 2026.09.28–2026.10.02 | ₩428,766 | ₩439,527 | ₩381,088 | ₩407,915 | -4.86% | 1209.7만 |
| 2026.09.21–2026.09.25 | ₩407,286 | ₩444,324 | ₩395,976 | ₩424,438 | +4.21% | 585.4만 |
| 2026.09.14–2026.09.18 | ₩405,316 | ₩411,922 | ₩393,430 | ₩401,430 | -0.96% | 754.8만 |
| 2026.09.08–2026.09.11 | ₩418,944 | ₩428,632 | ₩405,115 | ₩426,234 | +1.74% | 350.1만 |
| 2026.08.31–2026.09.04 | ₩406,160 | ₩423,071 | ₩391,674 | ₩416,170 | +2.46% | 462.1만 |
| 2026.08.24–2026.08.28 | ₩414,549 | ₩423,366 | ₩402,153 | ₩403,949 | -2.56% | 416.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩498,796 |
| ₩417,041 |
| ₩419,708 |
| -14.37% |
| 448.9만 |
| 2026.08.10–2026.08.14 | ₩462,361 | ₩505,147 | ₩450,917 | ₩486,561 | +5.23% | 545.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩408,250 | ₩471,245 | ₩403,373 | ₩457,242 | +12.00% | 511.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩417,309 | ₩440,063 | ₩382,978 | ₩422,173 | +1.17% | 624.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩407,366 | ₩435,868 | ₩406,535 | ₩418,877 | +2.83% | 438.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩435,962 | ₩444,552 | ₩389,182 | ₩403,359 | -7.48% | 580만 |
|---|
| 2026.07.06–2026.07.10 | ₩457,255 | ₩470,427 | ₩415,420 | ₩442,595 | -3.21% | 617.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩481,067 | ₩517,757 | ₩453,905 | ₩457,349 | -4.93% | 561.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩503,848 | ₩518,414 | ₩477,047 | ₩480,531 | -4.63% | 1118.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩533,475 | ₩574,775 | ₩490,729 | ₩498,327 | -6.59% | 850.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩485,141 | ₩518,105 | ₩457,577 | ₩515,667 | +6.29% | 505.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩475,707 | ₩515,506 | ₩469,288 | ₩473,349 | -0.50% | 644.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩499,439 | ₩511,807 | ₩481,241 | ₩488,518 | -2.19% | 458.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩455,995 | ₩489,228 | ₩431,379 | ₩488,236 | +7.07% | 573.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩475,975 | ₩493,972 | ₩454,267 | ₩455,366 | -4.33% | 558.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩462,307 | ₩498,983 | ₩449,108 | ₩475,908 | +2.94% | 825.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩460,230 | ₩468,498 | ₩436,056 | ₩458,917 | -0.29% | 586만 |
|---|
| 2026.04.20–2026.04.24 | ₩432,304 | ₩463,942 | ₩430,602 | ₩457,818 | +5.90% | 524.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩398,978 | ₩433,563 | ₩396,646 | ₩431,071 | +8.04% | 511.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩362,824 | ₩407,018 | ₩355,105 | ₩401,336 | +10.61% | 492.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩357,196 | ₩369,283 | ₩328,573 | ₩359,862 | +0.75% | 372.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩344,774 | ₩380,244 | ₩340,834 | ₩349,879 | +1.48% | 545.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩341,544 | ₩360,626 | ₩320,519 | ₩339,869 | -0.49% | 1023만 |
|---|
| 2026.03.09–2026.03.13 | ₩314,851 | ₩342,536 | ₩314,851 | ₩335,876 | +6.68% | 587.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩345,591 | ₩352,921 | ₩322,047 | ₩323,065 | -6.52% | 569.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩358,576 | ₩377,041 | ₩348,164 | ₩355,092 | -0.97% | 602.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩339,601 | ₩372,351 | ₩335,983 | ₩363,266 | +6.97% | 465.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩344,332 | ₩360,693 | ₩332,338 | ₩341,142 | -0.93% | 493.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩316,473 | ₩349,156 | ₩304,573 | ₩346,060 | +9.35% | 550.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩325,933 | ₩331,159 | ₩315,213 | ₩317,839 | -2.48% | 475.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩331,963 | ₩345,792 | ₩318,550 | ₩325,812 | -1.85% | 399.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩301,397 | ₩343,273 | ₩300,419 | ₩336,734 | +11.72% | 689.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩326,831 | ₩333,665 | ₩288,104 | ₩303,046 | -7.28% | 624.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩313,565 | ₩322,489 | ₩305,176 | ₩322,127 | +2.73% | 287.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩306,851 | ₩317,585 | ₩302,577 | ₩316,392 | +3.11% | 327.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩299,695 | ₩312,024 | ₩277,063 | ₩303,675 | +1.33% | 1300만 |
|---|
| 2025.12.08–2025.12.12 | ₩298,449 | ₩313,993 | ₩293,639 | ₩297,980 | -0.16% | 659.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩279,595 | ₩297,886 | ₩277,934 | ₩294,885 | +5.47% | 491.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩263,756 | ₩283,856 | ₩259,602 | ₩282,356 | +7.05% | 472.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩269,036 | ₩276,795 | ₩254,068 | ₩263,582 | -2.03% | 600만 |
|---|
| 2025.11.10–2025.11.14 | ₩293,116 | ₩297,458 | ₩263,180 | ₩270,510 | -7.71% | 498만 |
|---|
| 2025.11.03–2025.11.07 | ₩298,020 | ₩300,526 | ₩275,950 | ₩286,376 | -3.91% | 573.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩287,568 | ₩307,173 | ₩279,595 | ₩295,997 | +2.93% | 578.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩281,940 | ₩288,667 | ₩260,969 | ₩284,674 | +0.97% | 671.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩267,334 | ₩282,503 | ₩261,304 | ₩280,520 | +4.93% | 533.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩275,816 | ₩275,816 | ₩259,749 | ₩259,950 | -5.75% | 140.8만 |
|---|