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 | ₩409,446 | ₩414,785 | ₩392,936 | ₩410,801 | +0.33% | 630.5만 |
| 2026.09.28–2026.10.02 | ₩429,163 | ₩439,933 | ₩381,441 | ₩408,293 | -4.86% | 1209.7만 |
| 2026.09.21–2026.09.25 | ₩407,663 | ₩444,735 | ₩396,342 | ₩424,831 | +4.21% | 585.4만 |
| 2026.09.14–2026.09.18 | ₩405,691 | ₩412,303 | ₩393,794 | ₩401,801 | -0.96% | 754.8만 |
| 2026.09.08–2026.09.11 | ₩419,332 | ₩429,029 | ₩405,490 | ₩426,628 | +1.74% | 350.1만 |
| 2026.08.31–2026.09.04 | ₩406,536 | ₩423,463 | ₩392,037 | ₩416,555 | +2.46% | 462.1만 |
| 2026.08.24–2026.08.28 | ₩414,932 | ₩423,758 | ₩402,526 | ₩404,323 | -2.56% | 416.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩499,257 |
| ₩417,427 |
| ₩420,096 |
| -14.37% |
| 448.9만 |
| 2026.08.10–2026.08.14 | ₩462,788 | ₩505,615 | ₩451,334 | ₩487,012 | +5.23% | 545.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩408,628 | ₩471,681 | ₩403,746 | ₩457,665 | +12.00% | 511.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩417,695 | ₩440,470 | ₩383,332 | ₩422,564 | +1.17% | 624.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩407,743 | ₩436,272 | ₩406,911 | ₩419,264 | +2.83% | 438.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩436,366 | ₩444,963 | ₩389,542 | ₩403,733 | -7.48% | 580만 |
|---|
| 2026.07.06–2026.07.10 | ₩457,678 | ₩470,863 | ₩415,804 | ₩443,005 | -3.21% | 617.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩481,512 | ₩518,236 | ₩454,325 | ₩457,772 | -4.93% | 561.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩504,314 | ₩518,893 | ₩477,489 | ₩480,976 | -4.63% | 1118.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩533,969 | ₩575,307 | ₩491,183 | ₩498,788 | -6.59% | 850.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩485,590 | ₩518,585 | ₩458,000 | ₩516,144 | +6.29% | 505.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩476,147 | ₩515,983 | ₩469,723 | ₩473,787 | -0.50% | 644.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩499,901 | ₩512,281 | ₩481,687 | ₩488,970 | -2.19% | 458.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩456,417 | ₩489,681 | ₩431,778 | ₩488,688 | +7.07% | 573.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩476,416 | ₩494,429 | ₩454,687 | ₩455,787 | -4.33% | 558.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩462,735 | ₩499,445 | ₩449,523 | ₩476,348 | +2.94% | 825.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩460,656 | ₩468,931 | ₩436,459 | ₩459,341 | -0.29% | 586만 |
|---|
| 2026.04.20–2026.04.24 | ₩432,704 | ₩464,371 | ₩431,000 | ₩458,241 | +5.90% | 524.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩399,347 | ₩433,965 | ₩397,013 | ₩431,470 | +8.04% | 511.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩363,160 | ₩407,394 | ₩355,434 | ₩401,707 | +10.61% | 492.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩357,526 | ₩369,624 | ₩328,877 | ₩360,195 | +0.75% | 372.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩345,093 | ₩380,596 | ₩341,149 | ₩350,203 | +1.48% | 545.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩341,860 | ₩360,960 | ₩320,816 | ₩340,184 | -0.49% | 1023만 |
|---|
| 2026.03.09–2026.03.13 | ₩315,142 | ₩342,853 | ₩315,142 | ₩336,187 | +6.68% | 587.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩345,911 | ₩353,248 | ₩322,345 | ₩323,364 | -6.52% | 569.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩358,908 | ₩377,390 | ₩348,486 | ₩355,420 | -0.97% | 602.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩339,916 | ₩372,696 | ₩336,294 | ₩363,602 | +6.97% | 465.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩344,650 | ₩361,027 | ₩332,646 | ₩341,458 | -0.93% | 493.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩316,765 | ₩349,479 | ₩304,855 | ₩346,380 | +9.35% | 550.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩326,235 | ₩331,466 | ₩315,505 | ₩318,133 | -2.48% | 475.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩332,270 | ₩346,112 | ₩318,844 | ₩326,114 | -1.85% | 399.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩301,676 | ₩343,591 | ₩300,697 | ₩337,045 | +11.72% | 689.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩327,133 | ₩333,974 | ₩288,371 | ₩303,326 | -7.28% | 624.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩313,855 | ₩322,788 | ₩305,459 | ₩322,425 | +2.73% | 287.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩307,135 | ₩317,879 | ₩302,857 | ₩316,685 | +3.11% | 327.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩299,973 | ₩312,312 | ₩277,319 | ₩303,956 | +1.33% | 1300만 |
|---|
| 2025.12.08–2025.12.12 | ₩298,725 | ₩314,284 | ₩293,910 | ₩298,256 | -0.16% | 659.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩279,854 | ₩298,162 | ₩278,191 | ₩295,158 | +5.47% | 491.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩264,000 | ₩284,119 | ₩259,842 | ₩282,617 | +7.05% | 472.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩269,285 | ₩277,051 | ₩254,303 | ₩263,826 | -2.03% | 600만 |
|---|
| 2025.11.10–2025.11.14 | ₩293,387 | ₩297,733 | ₩263,423 | ₩270,760 | -7.71% | 498만 |
|---|
| 2025.11.03–2025.11.07 | ₩298,296 | ₩300,804 | ₩276,206 | ₩286,641 | -3.91% | 573.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩287,834 | ₩307,457 | ₩279,854 | ₩296,271 | +2.93% | 578.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩282,201 | ₩288,934 | ₩261,210 | ₩284,937 | +0.97% | 671.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩267,581 | ₩282,764 | ₩261,546 | ₩280,779 | +4.93% | 533.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩276,072 | ₩276,072 | ₩259,990 | ₩260,191 | -5.75% | 140.8만 |
|---|