[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Jabil Circuit : ( JBL:US )
133.88USD ▲ 1.94 (1.47%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 133.88 | ▲1.94 | ▲1.47% |
| 25-04-11 | 131.94 | ▼-0.10 | ▼-0.08% |
| 25-04-10 | 132.04 | ▼-5.34 | ▼-3.89% |
| 25-04-09 | 137.38 | ▲17.03 | ▲14.15% |
| 25-04-08 | 120.35 | ▼-0.93 | ▼-0.77% |
| 25-04-07 | 121.28 | ▲4.40 | ▲3.76% |
| 25-04-04 | 116.88 | ▼-6.61 | ▼-5.35% |
| 25-04-03 | 123.49 | ▼-15.26 | ▼-11% |
| 25-04-02 | 138.75 | ▲2.33 | ▲1.71% |
| 25-04-01 | 136.42 | ▲0.35 | ▲0.26% |
| 25-03-31 | 136.07 | ▲0.08 | ▲0.06% |
| 25-03-28 | 135.99 | ▼-3.41 | ▼-2.45% |
| 25-03-27 | 139.40 | ▼-4.46 | ▼-3.1% |
| 25-03-26 | 143.86 | ▼-4.43 | ▼-2.99% |
| 25-03-25 | 148.29 | ▼-1.68 | ▼-1.12% |
| 25-03-24 | 149.97 | ▲4.75 | ▲3.27% |
| 25-03-21 | 145.22 | ▲1.39 | ▲0.97% |
| 25-03-20 | 143.83 | ▲4.35 | ▲3.12% |
| 25-03-19 | 139.48 | ▲3.86 | ▲2.85% |
| 25-03-18 | 135.62 | ▼-2.73 | ▼-1.97% |
| 25-03-17 | 138.35 | ▲2.42 | ▲1.78% |
| 25-03-14 | 135.93 | ▲5.42 | ▲4.15% |
| 25-03-13 | 130.51 | ▼-3.59 | ▼-2.68% |
| 25-03-12 | 134.10 | ▲1.66 | ▲1.25% |
| 25-03-11 | 132.44 | ▼-0.91 | ▼-0.68% |
| 25-03-10 | 133.35 | ▼-6.60 | ▼-4.72% |
| 25-03-07 | 139.95 | ▲1.70 | ▲1.23% |
| 25-03-06 | 138.25 | ▼-4.89 | ▼-3.42% |
| 25-03-05 | 143.14 | ▲1.58 | ▲1.12% |
| 25-03-04 | 141.56 | ▼-4.89 | ▼-3.34% |
| 25-03-03 | 146.45 | ▼-8.47 | ▼-5.47% |
| 25-02-28 | 154.92 | ▲0.80 | ▲0.52% |
| 25-02-27 | 154.12 | ▼-4.63 | ▼-2.92% |
| 25-02-26 | 158.75 | ▲1.24 | ▲0.79% |
| 25-02-25 | 157.51 | ▼-1.59 | ▼-1% |
| 25-02-24 | 159.10 | ▼-3.51 | ▼-2.16% |
| 25-02-21 | 162.61 | ▼-3.51 | ▼-2.11% |
| 25-02-20 | 166.12 | ▼-2.97 | ▼-1.76% |
| 25-02-19 | 169.09 | ▼-0.83 | ▼-0.49% |
| 25-02-18 | 169.92 | ▲0.27 | ▲0.16% |
| 25-02-14 | 169.65 | ▲0.98 | ▲0.58% |
| 25-02-13 | 168.67 | ▼-0.16 | ▼-0.09% |
| 25-02-12 | 168.83 | ▲1.51 | ▲0.9% |
| 25-02-11 | 167.32 | ▲0.80 | ▲0.48% |
| 25-02-10 | 166.52 | ▲1.11 | ▲0.67% |
| 25-02-07 | 165.41 | ▼-0.34 | ▼-0.21% |
| 25-02-06 | 165.75 | ▲2.13 | ▲1.3% |
| 25-02-05 | 163.62 | ▲1.79 | ▲1.11% |
| 25-02-04 | 161.83 | ▲2.35 | ▲1.47% |
| 25-02-03 | 159.48 | ▼-2.93 | ▼-1.8% |
| 25-01-31 | 162.41 | ▼-0.23 | ▼-0.14% |
| 25-01-30 | 162.64 | ▲1.66 | ▲1.03% |
| 25-01-29 | 160.98 | ▼-0.74 | ▼-0.46% |
| 25-01-28 | 161.72 | ▲2.19 | ▲1.37% |
| 25-01-27 | 159.53 | ▼-13.80 | ▼-7.96% |
| 25-01-24 | 173.33 | ▲2.09 | ▲1.22% |
| 25-01-23 | 171.24 | ▲2.27 | ▲1.34% |
| 25-01-22 | 168.97 | ▲1.39 | ▲0.83% |
| 25-01-21 | 167.58 | ▲4.68 | ▲2.87% |
| 25-01-17 | 162.90 | ▲1.17 | ▲0.72% |
| 25-01-16 | 161.73 | ▲3.56 | ▲2.25% |
| 25-01-15 | 158.17 | ▲2.20 | ▲1.41% |
| 25-01-14 | 155.97 | ▲2.46 | ▲1.6% |
| 25-01-13 | 153.51 | ▼-0.37 | ▼-0.24% |
| 25-01-10 | 153.88 | ▼-0.07 | ▼-0.05% |
| 25-01-08 | 153.95 | ▲1.22 | ▲0.8% |
| 25-01-07 | 152.73 | ▲0.71 | ▲0.47% |
| 25-01-06 | 152.02 | ▲2.36 | ▲1.58% |
| 25-01-03 | 149.66 | ▲6.83 | ▲4.78% |
| 25-01-02 | 142.83 | ▼-1.07 | ▼-0.74% |
| 24-12-31 | 143.90 | ▲0.14 | ▲0.1% |
| 24-12-30 | 143.76 | ▼-2.16 | ▼-1.48% |
| 24-12-27 | 145.92 | ▼-1.72 | ▼-1.16% |
| 24-12-26 | 147.64 | ▼-0.13 | ▼-0.09% |
| 24-12-24 | 147.77 | ▲2.10 | ▲1.44% |
| 24-12-23 | 145.67 | ▲0.67 | ▲0.46% |
| 24-12-20 | 145.00 | ▲4.56 | ▲3.25% |
| 24-12-19 | 140.44 | ▼-3.25 | ▼-2.26% |
| 24-12-18 | 143.69 | ▲9.73 | ▲7.26% |
| 24-12-17 | 133.96 | ▼-1.03 | ▼-0.76% |
| 24-12-16 | 134.99 | ▼-0.14 | ▼-0.1% |
| 24-12-13 | 135.13 | ▲1.49 | ▲1.11% |
| 24-12-12 | 133.64 | ▼-0.05 | ▼-0.04% |
| 24-12-11 | 133.69 | ▲0.94 | ▲0.71% |
| 24-12-10 | 132.75 | ▼-1.52 | ▼-1.13% |
| 24-12-09 | 134.27 | ▼-1.37 | ▼-1.01% |
| 24-12-06 | 135.64 | ▼-0.14 | ▼-0.1% |
| 24-12-05 | 135.78 | ▼-0.66 | ▼-0.48% |
| 24-12-04 | 136.44 | ▲0.94 | ▲0.69% |
| 24-12-03 | 135.50 | ▲0.31 | ▲0.23% |
| 24-12-02 | 135.19 | ▼-0.64 | ▼-0.47% |
| 24-11-29 | 135.83 | ▲2.50 | ▲1.88% |
| 24-11-27 | 133.33 | ▲0.61 | ▲0.46% |
| 24-11-26 | 132.72 | ▼-1.28 | ▼-0.96% |
| 24-11-25 | 134.00 | ▲2.88 | ▲2.2% |
| 24-11-22 | 131.12 | ▲0.48 | ▲0.37% |
| 24-11-21 | 130.64 | ▲2.46 | ▲1.92% |
| 24-11-20 | 128.18 | ▲0.63 | ▲0.49% |
| 24-11-19 | 127.55 | ▼-0.74 | ▼-0.58% |
| 24-11-18 | 128.29 | ▲0.03 | ▲0.02% |
| 24-11-15 | 128.26 | ▼-0.78 | ▼-0.6% |
| 24-11-14 | 129.04 | ▼-2.69 | ▼-2.04% |
| 24-11-13 | 131.73 | ▼-1.18 | ▼-0.89% |
| 24-11-12 | 132.91 | ▼-2.61 | ▼-1.93% |
| 24-11-11 | 135.52 | ▼-0.23 | ▼-0.17% |
| 24-11-08 | 135.75 | ▼-1.55 | ▼-1.13% |
| 24-11-07 | 137.30 | ▼-0.47 | ▼-0.34% |
| 24-11-06 | 137.77 | ▲9.11 | ▲7.08% |
| 24-11-05 | 128.66 | ▲1.36 | ▲1.07% |
| 24-11-04 | 127.30 | ▼-0.37 | ▼-0.29% |
| 24-11-01 | 127.67 | ▲4.58 | ▲3.72% |
| 24-10-31 | 123.09 | ▼-0.89 | ▼-0.72% |
| 24-10-30 | 123.98 | ▼-0.86 | ▼-0.69% |
| 24-10-29 | 124.84 | ▲0.05 | ▲0.04% |
| 24-10-28 | 124.79 | ▲0.07 | ▲0.06% |
| 24-10-25 | 124.72 | ▼-0.31 | ▼-0.25% |
| 24-10-24 | 125.03 | ▲2.09 | ▲1.7% |
| 24-10-23 | 122.94 | ▼-1.08 | ▼-0.87% |
| 24-10-22 | 124.02 | ▼-0.35 | ▼-0.28% |
| 24-10-21 | 124.37 | ▼-1.93 | ▼-1.53% |
| 24-10-18 | 126.30 | ▲0.38 | ▲0.3% |
| 24-10-17 | 125.92 | ▲2.05 | ▲1.65% |
| 24-10-16 | 123.87 | ▼-0.39 | ▼-0.31% |
| 24-10-15 | 124.26 | ▼-1.51 | ▼-1.2% |
| 24-10-14 | 125.77 | ▲1.54 | ▲1.24% |
| 24-10-11 | 124.23 | ▲1.32 | ▲1.07% |
| 24-10-10 | 122.91 | ▼-1.11 | ▼-0.9% |
| 24-10-09 | 124.02 | ▲0.68 | ▲0.55% |
| 24-10-08 | 123.34 | ▲1.04 | ▲0.85% |
| 24-10-07 | 122.30 | ▲0.64 | ▲0.53% |
| 24-10-04 | 121.66 | ▲1.76 | ▲1.47% |
| 24-10-03 | 119.90 | ▲0.93 | ▲0.78% |
| 24-10-02 | 118.97 | ▼-0.19 | ▼-0.16% |
| 24-10-01 | 119.16 | ▼-0.67 | ▼-0.56% |
| 24-09-30 | 119.83 | ▼-2.51 | ▼-2.05% |
| 24-09-27 | 122.34 | ▼-4.31 | ▼-3.4% |
| 24-09-26 | 126.65 | ▲13.22 | ▲11.65% |
| 24-09-25 | 113.43 | ▲0.57 | ▲0.51% |
| 24-09-24 | 112.86 | ▼-0.18 | ▼-0.16% |
| 24-09-23 | 113.04 | ▼-0.92 | ▼-0.81% |
| 24-09-20 | 113.96 | ▲3.10 | ▲2.8% |
| 24-09-19 | 110.86 | ▲3.01 | ▲2.79% |
| 24-09-18 | 107.85 | ▲1.02 | ▲0.95% |
| 24-09-17 | 106.83 | ▲1.11 | ▲1.05% |
| 24-09-16 | 105.72 | ▼-0.18 | ▼-0.17% |
| 24-09-13 | 105.90 | ▲2.10 | ▲2.02% |
| 24-09-12 | 103.80 | ▲0.36 | ▲0.35% |
| 24-09-11 | 103.44 | ▲1.80 | ▲1.77% |
| 24-09-10 | 101.64 | ▼-1.04 | ▼-1.01% |
| 24-09-09 | 102.68 | ▲1.64 | ▲1.62% |
| 24-09-06 | 101.04 | ▼-1.55 | ▼-1.51% |
| 24-09-05 | 102.59 | ▼-1.01 | ▼-0.97% |
| 24-09-04 | 103.60 | ▲0.19 | ▲0.18% |
| 24-09-03 | 103.41 | ▼-5.87 | ▼-5.37% |
| 24-08-30 | 109.28 | ▲1.64 | ▲1.52% |
| 24-08-29 | 107.64 | ▲0.30 | ▲0.28% |
| 24-08-28 | 107.34 | ▼-0.26 | ▼-0.24% |
| 24-08-27 | 107.60 | ▼-1.10 | ▼-1.01% |
| 24-08-26 | 108.70 | ▲0.19 | ▲0.18% |
| 24-08-23 | 108.51 | ▲1.37 | ▲1.28% |
| 24-08-22 | 107.14 | ▼-1.47 | ▼-1.35% |
| 24-08-21 | 108.61 | ▲1.74 | ▲1.63% |
| 24-08-20 | 106.87 | ▼-0.59 | ▼-0.55% |
| 24-08-19 | 107.46 | ▲1.11 | ▲1.04% |
| 24-08-16 | 106.35 | ▼-0.73 | ▼-0.68% |
| 24-08-15 | 107.08 | ▲3.81 | ▲3.69% |
| 24-08-14 | 103.27 | ▼-0.77 | ▼-0.74% |
| 24-08-13 | 104.04 | ▲2.02 | ▲1.98% |
| 24-08-12 | 102.02 | ▼-0.11 | ▼-0.11% |
| 24-08-09 | 102.13 | ▲0.24 | ▲0.24% |
| 24-08-08 | 101.89 | ▲3.45 | ▲3.5% |
| 24-08-07 | 98.44 | ▼-2.02 | ▼-2.01% |
| 24-08-06 | 100.46 | ▲2.91 | ▲2.98% |
| 24-08-05 | 97.55 | ▼-2.07 | ▼-2.08% |
| 24-08-02 | 99.62 | ▼-9.38 | ▼-8.61% |
| 24-08-01 | 109.00 | ▼-3.67 | ▼-3.26% |
| 24-07-31 | 112.67 | ▲3.32 | ▲3.04% |
| 24-07-30 | 109.35 | ▼-0.60 | ▼-0.55% |
| 24-07-29 | 109.95 | ▼-0.43 | ▼-0.39% |
| 24-07-26 | 110.38 | ▲0.03 | ▲0.03% |
| 24-07-25 | 110.35 | ▼-0.70 | ▼-0.63% |
| 24-07-24 | 111.05 | ▼-1.12 | ▼-1% |
| 24-07-23 | 112.17 | ▼-1.13 | ▼-1% |
| 24-07-22 | 113.30 | ▲2.76 | ▲2.5% |
| 24-07-19 | 110.54 | ▼-1.68 | ▼-1.5% |
| 24-07-18 | 112.22 | ▼-2.70 | ▼-2.35% |
| 24-07-17 | 114.92 | ▼-3.15 | ▼-2.67% |
| 24-07-16 | 118.07 | ▲2.77 | ▲2.4% |
| 24-07-15 | 115.30 | ▲0.37 | ▲0.32% |
| 24-07-12 | 114.93 | ▲0.51 | ▲0.45% |
| 24-07-11 | 114.42 | ▲0.73 | ▲0.64% |
| 24-07-10 | 113.69 | ▲3.68 | ▲3.35% |
| 24-07-09 | 110.01 | ▼-0.01 | ▼-0.01% |
| 24-07-08 | 110.02 | ▲1.46 | ▲1.34% |
| 24-07-05 | 108.56 | ▼-1.54 | ▼-1.4% |
| 24-07-03 | 110.10 | ▲1.57 | ▲1.45% |
| 24-07-02 | 108.53 | ▲0.01 | ▲0.01% |
| 24-07-01 | 108.52 | ▼-0.27 | ▼-0.25% |
| 24-06-28 | 108.79 | ▲0.87 | ▲0.81% |
| 24-06-27 | 107.92 | ▼-4.32 | ▼-3.85% |
| 24-06-26 | 112.24 | ▼-2.14 | ▼-1.87% |
| 24-06-25 | 114.38 | ▲1.40 | ▲1.24% |
| 24-06-24 | 112.98 | ▼-0.21 | ▼-0.19% |
| 24-06-21 | 113.19 | ▲1.40 | ▲1.25% |
| 24-06-20 | 111.79 | ▼-14.44 | ▼-11.44% |
| 24-06-18 | 126.23 | ▲1.75 | ▲1.41% |
| 24-06-17 | 124.48 | ▲5.00 | ▲4.18% |
| 24-06-14 | 119.48 | ▼-1.62 | ▼-1.34% |
| 24-06-13 | 121.10 | ▲0.47 | ▲0.39% |
| 24-06-12 | 120.63 | ▲2.88 | ▲2.45% |
| 24-06-11 | 117.75 | ▲0.65 | ▲0.56% |
| 24-06-10 | 117.10 | ▲3.22 | ▲2.83% |
| 24-06-07 | 113.88 | ▼-0.44 | ▼-0.38% |
| 24-06-06 | 114.32 | ▼-1.65 | ▼-1.42% |
| 24-06-05 | 115.97 | ▲1.76 | ▲1.54% |
| 24-06-04 | 114.21 | ▼-3.02 | ▼-2.58% |
| 24-06-03 | 117.23 | ▼-1.67 | ▼-1.4% |
| 24-05-31 | 118.90 | ▼-0.32 | ▼-0.27% |
| 24-05-30 | 119.22 | ▲1.89 | ▲1.61% |
| 24-05-29 | 117.33 | ▼-1.44 | ▼-1.21% |
| 24-05-28 | 118.77 | ▼-0.83 | ▼-0.69% |
| 24-05-24 | 119.60 | ▲0.81 | ▲0.68% |
| 24-05-23 | 118.79 | ▲0.61 | ▲0.52% |
| 24-05-22 | 118.18 | ▲0.39 | ▲0.33% |
| 24-05-21 | 117.79 | ▼-3.22 | ▼-2.66% |
| 24-05-20 | 121.01 | ▲5.99 | ▲5.21% |
| 24-05-17 | 115.02 | ▼-0.36 | ▼-0.31% |
| 24-05-16 | 115.38 | ▼-0.09 | ▼-0.08% |
| 24-05-15 | 115.47 | ▼-2.18 | ▼-1.85% |
| 24-05-14 | 117.65 | ▼-0.20 | ▼-0.17% |
| 24-05-13 | 117.85 | ▼-0.10 | ▼-0.08% |
| 24-05-10 | 117.95 | ▲0.02 | ▲0.02% |
| 24-05-09 | 117.93 | ▲0.40 | ▲0.34% |
| 24-05-08 | 117.53 | ▲0.10 | ▲0.09% |
| 24-05-07 | 117.43 | ▼-1.54 | ▼-1.29% |
| 24-05-06 | 118.97 | ▲1.75 | ▲1.49% |
| 24-05-03 | 117.22 | ▲1.96 | ▲1.7% |
| 24-05-02 | 115.26 | ▲0.88 | ▲0.77% |
| 24-05-01 | 114.38 | ▼-2.98 | ▼-2.54% |
| 24-04-30 | 117.36 | ▼-2.51 | ▼-2.09% |
| 24-04-29 | 119.87 | ▲1.60 | ▲1.35% |
| 24-04-26 | 118.27 | ▼-0.21 | ▼-0.18% |
| 24-04-25 | 118.48 | ▼-1.76 | ▼-1.46% |
| 24-04-24 | 120.24 | ▼-0.65 | ▼-0.54% |
| 24-04-23 | 120.89 | ▲1.76 | ▲1.48% |
| 24-04-22 | 119.13 | ▲0.38 | ▲0.32% |
| 24-04-19 | 118.75 | ▼-10.84 | ▼-8.36% |
| 24-04-18 | 129.59 | ▼-0.06 | ▼-0.05% |
| 24-04-17 | 129.65 | ▼-2.39 | ▼-1.81% |
| 24-04-16 | 132.04 | ▼-0.62 | ▼-0.47% |