GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

JCI : ( JCI:IND )

7,312 ▼ -4 (-0.06%)

2024-03-01
최근 1년 일별 시세 (2024-03-01 종가기준)
날짜 종가 전일대비 변동률
24-03-01 7,312 ▼-4 ▼-0.05%
24-02-29 7,316 ▼-13 ▼-0.18%
24-02-28 7,329 ▲43 ▲0.59%
24-02-27 7,285 ▲1 ▲0.01%
24-02-26 7,284 ▼-11 ▼-0.15%
24-02-23 7,295 ▼-45 ▼-0.61%
24-02-22 7,340 ▼-9 ▼-0.12%
24-02-21 7,349 ▼-4 ▼-0.05%
24-02-20 7,353 ▲56 ▲0.77%
24-02-19 7,297 ▼-39 ▼-0.53%
24-02-16 7,336 ▲32 ▲0.44%
24-02-15 7,303 ▲94 ▲1.3%
24-02-13 7,210 ▼-88 ▼-1.21%
24-02-12 7,298 ▲63 ▲0.87%
24-02-07 7,235 ▼-12 ▼-0.17%
24-02-06 7,247 ▲49 ▲0.68%
24-02-05 7,199 ▼-40 ▼-0.55%
24-02-02 7,239 ▲37 ▲0.51%
24-02-01 7,202 ▼-6 ▼-0.08%
24-01-31 7,208 ▲16 ▲0.22%
24-01-30 7,192 ▲35 ▲0.49%
24-01-29 7,157 ▲20 ▲0.28%
24-01-26 7,137 ▼-41 ▼-0.57%
24-01-25 7,178 ▼-50 ▼-0.69%
24-01-24 7,228 ▼-28 ▼-0.39%
24-01-23 7,256 ▲8 ▲0.11%
24-01-22 7,248 ▲21 ▲0.29%
24-01-19 7,227 ▼-26 ▼-0.36%
24-01-18 7,253 ▲52 ▲0.72%
24-01-17 7,201 ▼-42 ▼-0.58%
24-01-16 7,243 ▲19 ▲0.26%
24-01-15 7,224 ▼-17 ▼-0.23%
24-01-12 7,241 ▲21 ▲0.29%
24-01-11 7,220 ▼-7 ▼-0.1%
24-01-10 7,227 ▲27 ▲0.37%
24-01-09 7,200 ▼-83 ▼-1.14%
24-01-08 7,284 ▼-67 ▼-0.91%
24-01-05 7,351 ▼-9 ▼-0.12%
24-01-04 7,360 ▲81 ▲1.11%
24-01-03 7,279 ▼-44 ▼-0.6%
24-01-02 7,324 ▲51 ▲0.7%
23-12-29 7,273 ▼-31 ▼-0.42%
23-12-28 7,304 ▲58 ▲0.8%
23-12-27 7,246 ▲8 ▲0.11%
23-12-26 7,238 -0 -0%
23-12-22 7,238 ▲28 ▲0.39%
23-12-21 7,210 ▼-10 ▼-0.14%
23-12-20 7,220 ▲32 ▲0.45%
23-12-19 7,188 ▲68 ▲0.96%
23-12-18 7,120 ▼-71 ▼-0.99%
23-12-15 7,191 ▲15 ▲0.21%
23-12-14 7,176 ▲101 ▲1.43%
23-12-13 7,075 ▼-50 ▼-0.7%
23-12-12 7,125 ▲37 ▲0.52%
23-12-11 7,089 ▼-71 ▼-0.99%
23-12-08 7,160 ▲25 ▲0.35%
23-12-07 7,135 ▲47 ▲0.66%
23-12-06 7,087 ▼-13 ▼-0.18%
23-12-05 7,101 ▲7 ▲0.1%
23-12-04 7,094 ▲34 ▲0.48%
23-12-01 7,060 ▼-21 ▼-0.3%
23-11-30 7,081 ▲45 ▲0.64%
23-11-29 7,036 ▼-5 ▼-0.07%
23-11-28 7,041 ▲28 ▲0.4%
23-11-27 7,013 ▲4 ▲0.06%
23-11-24 7,010 ▲5 ▲0.07%
23-11-23 7,004 ▲97 ▲1.4%
23-11-22 6,907 ▼-55 ▼-0.79%
23-11-21 6,962 ▼-33 ▼-0.47%
23-11-20 6,995 ▲17 ▲0.24%
23-11-17 6,978 ▲20 ▲0.29%
23-11-16 6,958 -0 -0%
23-11-15 6,958 ▲96 ▲1.4%
23-11-14 6,862 ▲24 ▲0.35%
23-11-13 6,838 ▲29 ▲0.43%
23-11-10 6,809 ▼-29 ▼-0.42%
23-11-09 6,838 ▲34 ▲0.5%
23-11-08 6,804 ▼-40 ▼-0.58%
23-11-07 6,844 ▼-35 ▼-0.51%
23-11-06 6,879 ▲90 ▲1.33%
23-11-03 6,789 ▲37 ▲0.55%
23-11-02 6,751 ▲109 ▲1.64%
23-11-01 6,642 ▼-110 ▼-1.63%
23-10-31 6,752 ▲16 ▲0.24%
23-10-30 6,736 ▼-23 ▼-0.34%
23-10-27 6,759 ▲44 ▲0.66%
23-10-26 6,715 ▼-120 ▼-1.76%
23-10-25 6,834 ▲28 ▲0.41%
23-10-24 6,807 ▲65 ▲0.96%
23-10-23 6,742 ▼-107 ▼-1.56%
23-10-20 6,849 ▲3 ▲0.04%
23-10-19 6,846 ▼-81 ▼-1.17%
23-10-18 6,928 ▼-12 ▼-0.17%
23-10-17 6,940 ▲43 ▲0.62%
23-10-16 6,896 ▼-30 ▼-0.43%
23-10-13 6,927 ▼-8 ▼-0.12%
23-10-12 6,935 ▲3 ▲0.04%
23-10-11 6,932 ▲10 ▲0.14%
23-10-10 6,922 ▲31 ▲0.45%
23-10-09 6,891 ▲3 ▲0.04%
23-10-06 6,889 ▲14 ▲0.2%
23-10-05 6,875 ▼-12 ▼-0.17%
23-10-04 6,887 ▼-54 ▼-0.78%
23-10-03 6,941 ▼-21 ▼-0.3%
23-10-02 6,961 ▲22 ▲0.32%
23-09-29 6,940 ▲2 ▲0.03%
23-09-27 6,938 ▲14 ▲0.2%
23-09-26 6,924 ▼-75 ▼-1.07%
23-09-25 6,998 ▼-18 ▼-0.26%
23-09-22 7,017 ▲25 ▲0.36%
23-09-21 6,991 ▼-20 ▼-0.29%
23-09-20 7,012 ▲31 ▲0.44%
23-09-19 6,980 ▲44 ▲0.63%
23-09-18 6,936 ▼-47 ▼-0.67%
23-09-15 6,983 ▲23 ▲0.33%
23-09-14 6,959 ▲24 ▲0.35%
23-09-13 6,935 ▲2 ▲0.03%
23-09-12 6,934 ▼-29 ▼-0.42%
23-09-11 6,963 ▲39 ▲0.56%
23-09-08 6,925 ▼-30 ▼-0.43%
23-09-07 6,955 ▼-41 ▼-0.59%
23-09-06 6,996 ▲4 ▲0.06%
23-09-05 6,992 ▼-5 ▼-0.07%
23-09-04 6,997 ▲19 ▲0.27%
23-09-01 6,978 ▲24 ▲0.35%
23-08-31 6,953 ▼-13 ▼-0.19%
23-08-30 6,967 ▲9 ▲0.13%
23-08-29 6,958 ▲36 ▲0.52%
23-08-28 6,922 ▲26 ▲0.38%
23-08-25 6,895 ▼-4 ▼-0.06%
23-08-24 6,899 ▼-22 ▼-0.32%
23-08-23 6,921 ▲5 ▲0.07%
23-08-22 6,916 ▲50 ▲0.73%
23-08-21 6,866 ▲6 ▲0.09%
23-08-18 6,860 ▼-41 ▼-0.59%
23-08-16 6,901 ▼-15 ▼-0.22%
23-08-15 6,915 ▲5 ▲0.07%
23-08-14 6,910 ▲30 ▲0.44%
23-08-11 6,880 ▼-13 ▼-0.19%
23-08-10 6,893 ▲18 ▲0.26%
23-08-09 6,875 ▲6 ▲0.09%
23-08-08 6,869 ▼-18 ▼-0.26%
23-08-07 6,886 ▲34 ▲0.5%
23-08-04 6,853 ▼-45 ▼-0.65%
23-08-03 6,898 ▲44 ▲0.64%
23-08-02 6,855 ▼-32 ▼-0.46%
23-08-01 6,886 ▼-45 ▼-0.65%
23-07-31 6,931 ▲31 ▲0.45%
23-07-28 6,900 ▲4 ▲0.06%
23-07-27 6,897 ▼-52 ▼-0.75%
23-07-26 6,948 ▲31 ▲0.45%
23-07-25 6,918 ▲18 ▲0.26%
23-07-24 6,899 ▲19 ▲0.28%
23-07-21 6,881 ▲17 ▲0.25%
23-07-20 6,864 ▲34 ▲0.5%
23-07-18 6,830 ▼-37 ▼-0.54%
23-07-17 6,867 ▼-2 ▼-0.03%
23-07-14 6,870 ▲59 ▲0.87%
23-07-13 6,810 ▲2 ▲0.03%
23-07-12 6,808 ▲11 ▲0.16%
23-07-11 6,797 ▲66 ▲0.98%
23-07-10 6,731 ▲15 ▲0.22%
23-07-07 6,716 ▼-41 ▼-0.61%
23-07-06 6,757 ▲38 ▲0.57%
23-07-05 6,719 ▲37 ▲0.55%
23-07-04 6,682 ▼-15 ▼-0.22%
23-07-03 6,697 ▲35 ▲0.53%
23-06-27 6,662 ▼-3 ▼-0.05%
23-06-26 6,665 ▲25 ▲0.38%
23-06-23 6,640 ▼-13 ▼-0.2%
23-06-22 6,652 ▼-50 ▼-0.75%
23-06-21 6,703 ▲42 ▲0.63%
23-06-20 6,660 ▼-26 ▼-0.39%
23-06-19 6,686 ▼-12 ▼-0.18%
23-06-16 6,699 ▼-15 ▼-0.22%
23-06-15 6,714 ▲14 ▲0.21%
23-06-14 6,700 ▼-19 ▼-0.28%
23-06-13 6,719 ▼-3 ▼-0.04%
23-06-12 6,722 ▲28 ▲0.42%
23-06-09 6,694 ▲28 ▲0.42%
23-06-08 6,666 ▲47 ▲0.71%
23-06-07 6,620 ▲1 ▲0.02%
23-06-06 6,619 ▼-15 ▼-0.23%
23-06-05 6,633 -0 -0%
23-05-31 6,633 ▼-3 ▼-0.05%
23-05-30 6,636 ▼-45 ▼-0.67%
23-05-29 6,681 ▼-6 ▼-0.09%
23-05-26 6,687 ▼-17 ▼-0.25%
23-05-25 6,704 ▼-42 ▼-0.62%
23-05-24 6,746 ▲9 ▲0.13%
23-05-23 6,737 ▲7 ▲0.1%
23-05-22 6,730 ▲29 ▲0.43%
23-05-19 6,701 ▲37 ▲0.56%
23-05-17 6,663 ▼-13 ▼-0.19%
23-05-16 6,677 ▼-35 ▼-0.52%
23-05-15 6,712 ▲4 ▲0.06%
23-05-12 6,708 ▼-48 ▼-0.71%
23-05-11 6,756 ▼-56 ▼-0.82%
23-05-10 6,812 ▲32 ▲0.47%
23-05-09 6,780 ▲10 ▲0.15%
23-05-08 6,770 ▼-18 ▼-0.27%
23-05-05 6,788 ▼-56 ▼-0.82%
23-05-04 6,844 ▲31 ▲0.46%
23-05-03 6,813 ▼-51 ▼-0.74%
23-05-02 6,863 ▼-52 ▼-0.75%
23-04-28 6,916 ▼-30 ▼-0.43%
23-04-27 6,945 ▲35 ▲0.51%
23-04-26 6,910 ▲88 ▲1.29%
23-04-18 6,822 ▲34 ▲0.5%
23-04-17 6,788 ▼-31 ▼-0.45%
23-04-14 6,819 ▲33 ▲0.49%
23-04-13 6,786 ▼-13 ▼-0.19%
23-04-12 6,799 ▼-12 ▼-0.18%
23-04-11 6,811 ▲40 ▲0.59%
23-04-10 6,771 ▼-22 ▼-0.32%
23-04-07 6,793 -0 -0%
23-04-06 6,793 ▼-27 ▼-0.4%
23-04-05 6,820 ▼-14 ▼-0.2%
23-04-04 6,833 ▲6 ▲0.09%
23-04-03 6,827 ▲22 ▲0.32%
23-03-31 6,805 ▼-4 ▼-0.06%
23-03-30 6,809 ▼-30 ▼-0.44%
23-03-29 6,839 ▲79 ▲1.17%
23-03-28 6,760 ▲51 ▲0.76%
23-03-27 6,709 ▼-53 ▼-0.78%
23-03-24 6,762 ▲71 ▲1.06%
23-03-21 6,692 ▲79 ▲1.19%
23-03-20 6,612 ▼-66 ▼-0.99%
23-03-17 6,678 ▲113 ▲1.72%
23-03-16 6,566 ▼-62 ▼-0.94%
23-03-15 6,628 ▼-14 ▼-0.21%
23-03-14 6,642 ▼-145 ▼-2.14%
23-03-13 6,787 ▲22 ▲0.33%
23-03-10 6,765 ▼-34 ▼-0.5%
23-03-09 6,800 ▲23 ▲0.34%
23-03-08 6,776 ▲10 ▲0.15%
23-03-07 6,767 ▼-40 ▼-0.59%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 포인트(2/28)] MWC 호재 '통신주', 24~25 주택발전계획, 어닝서프라이즈 '리오토'

무료