Comparing Back to the side-by-side chart ↗
JX Advanced Metals Corporation (5016.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3135.00 | 3195.00 | 3100.00 | 3114.00 | -0.29% | 16,075,700 |
| 2026-10-15 | 3300.00 | 3311.00 | 3110.00 | 3123.00 | -9.74% | 25,814,200 |
| 2026-10-14 | 3518.00 | 3540.00 | 3460.00 | 3460.00 | -1.90% | 14,018,300 |
| 2026-10-13 | 3507.00 | 3584.00 | 3492.00 | 3527.00 | -2.62% | 14,935,000 |
| 2026-10-09 | 3563.00 | 3660.00 | 3523.00 | 3622.00 | +0.11% | 15,504,700 |
| 2026-10-08 | 3727.00 | 3736.00 | 3593.00 | 3618.00 | -4.71% | 16,001,100 |
| 2026-10-07 | 3834.00 | 3971.00 | 3777.00 | 3797.00 | -0.76% | 23,612,800 |
| 2026-10-06 | 3710.00 | 3856.00 | 3657.00 | 3826.00 | +3.07% | 19,709,300 |
| 2026-10-05 | 3702.00 | 3728.00 | 3631.00 | 3712.00 | +2.77% | 17,571,000 |
| 2026-10-02 | 3591.00 | 3660.00 | 3529.00 | 3612.00 | +0.19% | 20,011,800 |
| 2026-10-01 | 3630.00 | 3634.00 | 3502.00 | 3605.00 | +0.84% | 21,535,100 |
| 2026-09-30 | 3515.00 | 3611.00 | 3513.00 | 3575.00 | +2.55% | 33,239,700 |
| 2026-09-29 | 3588.00 | 3600.00 | 3456.00 | 3486.00 | -1.83% | 14,716,000 |
| 2026-09-28 | 3582.00 | 3659.00 | 3551.00 | 3551.00 | -0.11% | 15,214,400 |
| 2026-09-25 | 3552.00 | 3571.00 | 3508.00 | 3555.00 | -0.42% | 12,140,900 |
| 2026-09-24 | 3644.00 | 3685.00 | 3570.00 | 3570.00 | -0.11% | 14,555,300 |
| 2026-09-18 | 3560.00 | 3599.00 | 3514.00 | 3574.00 | +2.11% | 20,679,000 |
| 2026-09-17 | 3679.00 | 3684.00 | 3500.00 | 3500.00 | -4.16% | 20,593,000 |
| 2026-09-16 | 3607.00 | 3667.00 | 3601.00 | 3652.00 | -0.05% | 10,176,500 |
| 2026-09-15 | 3582.00 | 3699.00 | 3572.00 | 3654.00 | +1.02% | 13,778,500 |
| 2026-09-14 | 3572.00 | 3675.00 | 3520.00 | 3617.00 | -2.11% | 15,808,200 |
| 2026-09-11 | 3650.00 | 3704.00 | 3626.00 | 3695.00 | -3.07% | 16,352,700 |
| 2026-09-10 | 3870.00 | 3938.00 | 3738.00 | 3812.00 | -2.48% | 16,408,600 |
| 2026-09-09 | 3897.00 | 3945.00 | 3836.00 | 3909.00 | +4.91% | 21,408,400 |
| 2026-09-08 | 3672.00 | 3910.00 | 3657.00 | 3726.00 | +1.11% | 28,072,300 |
| 2026-09-07 | 3800.00 | 3845.00 | 3630.00 | 3685.00 | +1.82% | 24,968,600 |
| 2026-09-04 | 3586.00 | 3641.00 | 3550.00 | 3619.00 | +2.41% | 12,260,400 |
| 2026-09-03 | 3686.00 | 3694.00 | 3503.00 | 3534.00 | -3.44% | 15,999,700 |
| 2026-09-02 | 3702.00 | 3750.00 | 3626.00 | 3660.00 | -4.74% | 15,264,800 |
| 2026-09-01 | 3759.00 | 3862.00 | 3734.00 | 3842.00 | +1.86% | 13,097,800 |
| 2026-08-31 | 3620.00 | 3794.00 | 3598.00 | 3772.00 | -1.00% | 16,459,500 |
| 2026-08-28 | 3829.00 | 3888.00 | 3794.00 | 3810.00 | +0.47% | 13,374,600 |
| 2026-08-27 | 3900.00 | 3907.00 | 3722.00 | 3792.00 | -1.51% | 17,652,900 |
| 2026-08-26 | 3800.00 | 3854.00 | 3740.00 | 3850.00 | +0.79% | 12,334,100 |
| 2026-08-25 | 3722.00 | 3837.00 | 3676.00 | 3820.00 | +0.90% | 14,423,900 |
| 2026-08-24 | 3690.00 | 3885.00 | 3643.00 | 3786.00 | +5.43% | 27,277,600 |
| 2026-08-21 | 3534.00 | 3610.00 | 3513.00 | 3591.00 | -0.91% | 12,292,100 |
| 2026-08-20 | 3604.00 | 3653.00 | 3557.00 | 3624.00 | +1.77% | 15,247,000 |
| 2026-08-19 | 3607.00 | 3707.00 | 3527.00 | 3561.00 | -6.63% | 21,946,000 |
| 2026-08-18 | 4070.00 | 4135.00 | 3814.00 | 3814.00 | -4.65% | 21,703,700 |
| 2026-08-17 | 3870.00 | 4009.00 | 3816.00 | 4000.00 | +5.68% | 17,306,800 |
| 2026-08-14 | 3893.00 | 3920.00 | 3785.00 | 3785.00 | -1.97% | 15,723,900 |
| 2026-08-13 | 3944.00 | 4002.00 | 3856.00 | 3861.00 | -1.00% | 19,227,000 |
| 2026-08-12 | 3810.00 | 3900.00 | 3746.00 | 3900.00 | +1.43% | 15,997,700 |
| 2026-08-10 | 3892.00 | 3959.00 | 3816.00 | 3845.00 | -1.06% | 20,140,000 |
| 2026-08-07 | 4045.00 | 4119.00 | 3742.00 | 3886.00 | -6.18% | 31,474,200 |
| 2026-08-06 | 4290.00 | 4317.00 | 4055.00 | 4142.00 | -4.78% | 25,597,000 |
| 2026-08-05 | 4111.00 | 4350.00 | 4083.00 | 4350.00 | +9.54% | 25,175,100 |
| 2026-08-04 | 3805.00 | 4015.00 | 3792.00 | 3971.00 | +3.30% | 22,472,000 |
| 2026-08-03 | 3593.00 | 3860.00 | 3577.00 | 3844.00 | +1.24% | 17,218,400 |
| 2026-07-31 | 3735.00 | 3930.00 | 3657.00 | 3797.00 | +13.68% | 37,341,100 |
| 2026-07-30 | 3282.00 | 3418.00 | 3218.00 | 3340.00 | +0.27% | 23,110,500 |
| 2026-07-29 | 3490.00 | 3607.00 | 3242.00 | 3331.00 | -2.89% | 26,399,400 |
| 2026-07-28 | 3529.00 | 3554.00 | 3404.00 | 3430.00 | -9.45% | 18,262,700 |
| 2026-07-27 | 3801.00 | 3804.00 | 3658.00 | 3788.00 | +0.48% | 15,210,100 |
| 2026-07-24 | 3876.00 | 3934.00 | 3707.00 | 3770.00 | -4.46% | 16,923,900 |
| 2026-07-23 | 3908.00 | 3987.00 | 3793.00 | 3946.00 | +4.64% | 21,195,100 |
| 2026-07-22 | 3800.00 | 3940.00 | 3740.00 | 3771.00 | +2.89% | 22,645,800 |
| 2026-07-21 | 3559.00 | 3681.00 | 3470.00 | 3665.00 | +3.01% | 20,308,300 |
| 2026-07-17 | 3660.00 | 3661.00 | 3361.00 | 3558.00 | -7.63% | 28,586,200 |
| 2026-07-16 | 3981.00 | 3982.00 | 3808.00 | 3852.00 | -6.82% | 17,857,300 |
| 2026-07-15 | 4000.00 | 4148.00 | 3975.00 | 4134.00 | +6.08% | 19,408,900 |
| 2026-07-14 | 3800.00 | 3897.00 | 3698.00 | 3897.00 | +1.59% | 20,924,900 |
| 2026-07-13 | 3892.00 | 4000.00 | 3751.00 | 3836.00 | -3.18% | 22,211,600 |
| 2026-07-10 | 4000.00 | 4024.00 | 3882.00 | 3962.00 | +2.38% | 24,382,900 |
| 2026-07-09 | 3836.00 | 3910.00 | 3787.00 | 3870.00 | +5.13% | 22,213,500 |
| 2026-07-08 | 3715.00 | 3884.00 | 3681.00 | 3681.00 | -4.51% | 24,314,100 |
| 2026-07-07 | 4048.00 | 4169.00 | 3810.00 | 3855.00 | -4.15% | 25,241,200 |
| 2026-07-06 | 4095.00 | 4119.00 | 3937.00 | 4022.00 | -1.54% | 17,690,600 |
| 2026-07-03 | 3946.00 | 4109.00 | 3886.00 | 4085.00 | +0.91% | 22,912,400 |
| 2026-07-02 | 4041.00 | 4179.00 | 3941.00 | 4048.00 | -4.05% | 26,667,500 |
| 2026-07-01 | 4499.00 | 4518.00 | 4183.00 | 4219.00 | -4.07% | 25,108,500 |
| 2026-06-30 | 4492.00 | 4525.00 | 4345.00 | 4398.00 | -1.61% | 24,485,400 |
| 2026-06-29 | 4594.00 | 4596.00 | 4180.00 | 4470.00 | -1.82% | 29,253,200 |
| 2026-06-26 | 4768.00 | 4866.00 | 4481.00 | 4553.00 | -6.83% | 35,105,500 |
| 2026-06-25 | 4899.00 | 4980.00 | 4714.00 | 4887.00 | +5.48% | 42,260,300 |
| 2026-06-24 | 4734.00 | 4880.00 | 4522.00 | 4633.00 | -2.11% | 34,409,400 |
| 2026-06-23 | 5351.00 | 5414.00 | 4702.00 | 4733.00 | -11.28% | 59,290,000 |
| 2026-06-22 | 4981.00 | 5389.00 | 4938.00 | 5335.00 | +12.39% | 62,336,000 |
| 2026-06-19 | 4580.00 | 4779.00 | 4502.00 | 4747.00 | +8.63% | 56,189,200 |
| 2026-06-18 | 4436.00 | 4512.00 | 4264.00 | 4370.00 | +0.09% | 30,120,500 |
| 2026-06-17 | 4470.00 | 4545.00 | 4280.00 | 4366.00 | -2.24% | 44,540,800 |
| 2026-06-16 | 4200.00 | 4466.00 | 4135.00 | 4466.00 | +18.59% | 32,615,200 |
| 2026-06-15 | 3793.00 | 3842.00 | 3735.00 | 3766.00 | +5.88% | 14,372,000 |
| 2026-06-12 | 3470.00 | 3620.00 | 3373.00 | 3557.00 | +6.47% | 21,633,500 |
| 2026-06-11 | 3280.00 | 3425.00 | 3238.00 | 3341.00 | -1.50% | 18,552,000 |
| 2026-06-10 | 3500.00 | 3554.00 | 3341.00 | 3392.00 | -4.59% | 14,610,300 |
| 2026-06-09 | 3672.00 | 3697.00 | 3523.00 | 3555.00 | +0.65% | 14,822,100 |
| 2026-06-08 | 3480.00 | 3627.00 | 3435.00 | 3532.00 | -6.06% | 17,137,000 |
| 2026-06-05 | 3848.00 | 3921.00 | 3757.00 | 3760.00 | -4.13% | 13,686,100 |
| 2026-06-04 | 3864.00 | 4004.00 | 3836.00 | 3922.00 | +1.37% | 15,821,700 |
| 2026-06-03 | 3750.00 | 3933.00 | 3690.00 | 3869.00 | +6.61% | 19,376,300 |
| 2026-06-02 | 3851.00 | 3874.00 | 3533.00 | 3629.00 | -5.05% | 20,331,800 |
| 2026-06-01 | 3882.00 | 3957.00 | 3801.00 | 3822.00 | -2.72% | 13,202,300 |
| 2026-05-29 | 3880.00 | 3929.00 | 3746.00 | 3929.00 | +0.74% | 26,772,900 |
| 2026-05-28 | 3952.00 | 3994.00 | 3783.00 | 3900.00 | -3.03% | 16,866,900 |
| 2026-05-27 | 4305.00 | 4330.00 | 4022.00 | 4022.00 | -4.12% | 17,625,600 |
| 2026-05-26 | 4300.00 | 4330.00 | 4089.00 | 4195.00 | -1.55% | 17,009,700 |
| 2026-05-25 | 4235.00 | 4398.00 | 4187.00 | 4261.00 | +6.69% | 23,319,500 |
| 2026-05-22 | 3998.00 | 4101.00 | 3978.00 | 3994.00 | +1.68% | 17,255,700 |
| 2026-05-21 | 4000.00 | 4093.00 | 3915.00 | 3928.00 | +3.94% | 26,102,700 |
| 2026-05-20 | 3800.00 | 3895.00 | 3687.00 | 3779.00 | -1.84% | 30,829,000 |
| 2026-05-19 | 4041.00 | 4069.00 | 3810.00 | 3850.00 | -4.94% | 33,380,800 |
| 2026-05-18 | 4166.00 | 4285.00 | 4050.00 | 4050.00 | -2.99% | 29,803,500 |
| 2026-05-15 | 4517.00 | 4647.00 | 4144.00 | 4175.00 | -6.12% | 31,428,800 |
| 2026-05-14 | 4643.00 | 4832.00 | 4421.00 | 4447.00 | -4.39% | 36,603,000 |
| 2026-05-13 | 4482.00 | 4744.00 | 4300.00 | 4651.00 | -2.33% | 54,451,100 |
| 2026-05-12 | 5190.00 | 5386.00 | 4722.00 | 4762.00 | -16.75% | 62,691,700 |
| 2026-05-11 | 5546.00 | 5828.00 | 5426.00 | 5720.00 | +5.61% | 47,812,700 |
| 2026-05-08 | 5076.00 | 5416.00 | 5055.00 | 5416.00 | +2.65% | 25,223,400 |
| 2026-05-07 | 5015.00 | 5325.00 | 4948.00 | 5276.00 | +10.61% | 36,653,000 |
| 2026-05-01 | 4850.00 | 4873.00 | 4736.00 | 4770.00 | -0.42% | 14,941,500 |
| 2026-04-30 | 4810.00 | 4843.00 | 4707.00 | 4790.00 | -0.70% | 17,397,000 |
| 2026-04-28 | 4903.00 | 4956.00 | 4730.00 | 4824.00 | -0.74% | 46,260,800 |
| 2026-04-27 | 4600.00 | 4897.00 | 4576.00 | 4860.00 | +5.08% | 30,572,400 |
| 2026-04-24 | 4672.00 | 4746.00 | 4601.00 | 4625.00 | -0.60% | 19,917,400 |
| 2026-04-23 | 4995.00 | 5015.00 | 4605.00 | 4653.00 | -4.16% | 30,365,600 |
| 2026-04-22 | 4847.00 | 4874.00 | 4743.00 | 4855.00 | +0.73% | 22,709,000 |
| 2026-04-21 | 4804.00 | 4868.00 | 4713.00 | 4820.00 | +0.06% | 27,290,500 |
| 2026-04-20 | 4898.00 | 4970.00 | 4814.00 | 4817.00 | -1.67% | 23,866,900 |
| 2026-04-17 | 4854.00 | 4985.00 | 4810.00 | 4899.00 | -1.15% | 29,090,200 |
| 2026-04-16 | 4963.00 | 5000.00 | 4815.00 | 4956.00 | +1.29% | 41,985,000 |
| 2026-04-15 | 5456.00 | 5574.00 | 4758.00 | 4893.00 | -5.10% | 96,674,100 |
| 2026-04-14 | 4820.00 | 5156.00 | 4804.00 | 5156.00 | +11.24% | 43,944,500 |
| 2026-04-13 | 4577.00 | 4642.00 | 4501.00 | 4635.00 | +1.27% | 33,130,000 |
| 2026-04-10 | 4500.00 | 4647.00 | 4430.00 | 4577.00 | +3.16% | 48,763,000 |
| 2026-04-09 | 4200.00 | 4442.00 | 4153.00 | 4437.00 | +4.82% | 43,546,800 |
| 2026-04-08 | 4077.00 | 4253.00 | 4040.00 | 4233.00 | +13.58% | 46,596,500 |
| 2026-04-07 | 3698.00 | 3770.00 | 3653.00 | 3727.00 | +1.03% | 22,975,200 |
| 2026-04-06 | 3714.00 | 3795.00 | 3662.00 | 3689.00 | +1.01% | 27,219,900 |
| 2026-04-03 | 3642.00 | 3696.00 | 3592.00 | 3652.00 | +3.51% | 21,729,100 |
| 2026-04-02 | 3767.00 | 3783.00 | 3470.00 | 3528.00 | -4.57% | 38,321,200 |
| 2026-04-01 | 3592.00 | 3698.00 | 3513.00 | 3697.00 | +11.62% | 32,745,300 |
| 2026-03-31 | 3328.00 | 3483.00 | 3312.00 | 3312.00 | -7.59% | 38,269,200 |
| 2026-03-30 | 3446.00 | 3584.00 | 3437.00 | 3584.00 | -2.53% | 24,353,600 |
| 2026-03-27 | 3660.00 | 3730.00 | 3532.00 | 3677.00 | -1.42% | 27,418,800 |
| 2026-03-26 | 3787.00 | 3825.00 | 3656.00 | 3730.00 | -1.84% | 25,132,100 |
| 2026-03-25 | 3734.00 | 3816.00 | 3702.00 | 3800.00 | +6.83% | 35,633,300 |
| 2026-03-24 | 3509.00 | 3705.00 | 3432.00 | 3557.00 | +5.58% | 43,044,200 |
| 2026-03-23 | 3526.00 | 3568.00 | 3350.00 | 3369.00 | -11.06% | 35,961,000 |
| 2026-03-19 | 3840.00 | 3863.00 | 3753.00 | 3788.00 | -4.82% | 25,331,200 |
| 2026-03-18 | 3884.00 | 3982.00 | 3870.00 | 3980.00 | +3.48% | 22,792,500 |
| 2026-03-17 | 4099.00 | 4105.00 | 3834.00 | 3846.00 | -3.97% | 29,472,500 |
| 2026-03-16 | 4032.00 | 4059.00 | 3881.00 | 4005.00 | -1.11% | 29,823,700 |
| 2026-03-13 | 3900.00 | 4091.00 | 3890.00 | 4050.00 | +0.42% | 33,171,100 |
| 2026-03-12 | 4144.00 | 4228.00 | 3989.00 | 4033.00 | -3.66% | 40,890,500 |
| 2026-03-11 | 4060.00 | 4335.00 | 4045.00 | 4186.00 | +6.79% | 51,350,800 |
| 2026-03-10 | 4000.00 | 4036.00 | 3836.00 | 3920.00 | +6.43% | 39,271,300 |
| 2026-03-09 | 3700.00 | 3777.00 | 3481.00 | 3683.00 | -9.06% | 50,946,400 |
| 2026-03-06 | 3961.00 | 4078.00 | 3826.00 | 4050.00 | +0.32% | 52,236,900 |
| 2026-03-05 | 4250.00 | 4290.00 | 3973.00 | 4037.00 | +3.35% | 57,947,700 |
| 2026-03-04 | 4094.00 | 4303.00 | 3722.00 | 3906.00 | -9.25% | 80,325,400 |
| 2026-03-03 | 4426.00 | 4768.00 | 4283.00 | 4304.00 | -1.19% | 89,472,700 |
| 2026-03-02 | 3970.00 | 4365.00 | 3964.00 | 4356.00 | +4.74% | 40,916,300 |
| 2026-02-27 | 3950.00 | 4159.00 | 3882.00 | 4159.00 | +0.41% | 45,266,300 |
| 2026-02-26 | 4425.00 | 4425.00 | 3946.00 | 4142.00 | -0.07% | 76,525,400 |
| 2026-02-25 | 3800.00 | 4180.00 | 3750.00 | 4145.00 | +12.27% | 58,627,800 |
| 2026-02-24 | 3522.00 | 3733.00 | 3521.00 | 3692.00 | +8.94% | 35,098,600 |
| 2026-02-20 | 3389.00 | 3437.00 | 3333.00 | 3389.00 | +0.00% | 20,392,400 |
| 2026-02-19 | 3305.00 | 3389.00 | 3285.00 | 3389.00 | +4.31% | 19,861,500 |
| 2026-02-18 | 3191.00 | 3329.00 | 3180.00 | 3249.00 | +0.40% | 20,571,700 |
| 2026-02-17 | 3325.00 | 3373.00 | 3190.00 | 3236.00 | -1.64% | 23,073,900 |
| 2026-02-16 | 3460.00 | 3468.00 | 3270.00 | 3290.00 | -2.34% | 33,704,400 |
| 2026-02-13 | 3291.00 | 3606.00 | 3177.00 | 3369.00 | +2.71% | 77,721,500 |
| 2026-02-12 | 3100.00 | 3280.00 | 3063.00 | 3280.00 | +18.01% | 17,930,200 |
| 2026-02-10 | 2728.00 | 2797.00 | 2677.00 | 2779.50 | +3.33% | 35,455,400 |
| 2026-02-09 | 2667.50 | 2709.50 | 2598.00 | 2690.00 | +6.37% | 28,185,300 |
| 2026-02-06 | 2454.50 | 2538.50 | 2430.00 | 2529.00 | -0.67% | 24,735,500 |
| 2026-02-05 | 2678.00 | 2742.00 | 2507.00 | 2546.00 | -3.56% | 46,683,400 |
| 2026-02-04 | 2580.00 | 2664.00 | 2564.50 | 2640.00 | +6.43% | 28,234,100 |
| 2026-02-03 | 2403.00 | 2487.00 | 2379.00 | 2480.50 | +5.42% | 26,975,800 |
| 2026-02-02 | 2436.50 | 2534.50 | 2341.00 | 2353.00 | -7.23% | 37,049,000 |
| 2026-01-30 | 2612.00 | 2734.00 | 2476.00 | 2536.50 | -3.33% | 43,810,500 |
| 2026-01-29 | 2649.00 | 2658.50 | 2561.50 | 2624.00 | +0.96% | 26,357,200 |
| 2026-01-28 | 2561.00 | 2638.50 | 2548.50 | 2599.00 | +1.44% | 24,903,600 |
| 2026-01-27 | 2563.50 | 2628.00 | 2540.00 | 2562.00 | -0.08% | 27,646,600 |
| 2026-01-26 | 2660.50 | 2690.50 | 2561.50 | 2564.00 | -3.46% | 26,723,100 |
| 2026-01-23 | 2673.00 | 2722.00 | 2620.50 | 2656.00 | +3.05% | 35,778,500 |
| 2026-01-22 | 2660.50 | 2678.00 | 2507.00 | 2577.50 | -2.85% | 41,808,400 |
| 2026-01-21 | 2625.00 | 2744.00 | 2595.00 | 2653.00 | -0.82% | 48,251,400 |
| 2026-01-20 | 2753.00 | 2793.00 | 2625.00 | 2675.00 | -1.24% | 51,075,900 |
| 2026-01-19 | 2602.00 | 2717.50 | 2579.00 | 2708.50 | +3.79% | 40,355,200 |
| 2026-01-16 | 2583.00 | 2698.00 | 2552.50 | 2609.50 | +1.97% | 57,214,900 |
| 2026-01-15 | 2461.50 | 2630.00 | 2442.00 | 2559.00 | +5.03% | 57,299,700 |
| 2026-01-14 | 2322.00 | 2496.00 | 2321.00 | 2436.50 | +7.52% | 46,633,200 |
| 2026-01-13 | 2277.00 | 2327.50 | 2211.00 | 2266.00 | +3.52% | 31,486,800 |
| 2026-01-09 | 2111.00 | 2195.00 | 2058.00 | 2189.00 | +4.34% | 31,043,700 |
| 2026-01-08 | 2148.00 | 2213.50 | 2090.50 | 2098.00 | -1.78% | 27,791,100 |
| 2026-01-07 | 2179.50 | 2217.50 | 2136.00 | 2136.00 | -1.09% | 28,552,200 |
| 2026-01-06 | 2070.00 | 2165.00 | 2060.00 | 2159.50 | +6.91% | 29,259,800 |
| 2026-01-05 | 2030.00 | 2037.50 | 1984.00 | 2020.00 | +3.06% | 18,563,100 |
| 2025-12-30 | 1900.00 | 1974.50 | 1890.00 | 1960.00 | -0.25% | 20,598,800 |
| 2025-12-29 | 1957.00 | 1996.50 | 1932.50 | 1965.00 | +2.50% | 23,381,400 |
| 2025-12-26 | 1880.00 | 1932.00 | 1878.50 | 1917.00 | +2.40% | 20,116,000 |
| 2025-12-25 | 1889.50 | 1931.00 | 1853.00 | 1872.00 | -0.87% | 20,249,300 |
| 2025-12-24 | 1800.00 | 1891.50 | 1789.50 | 1888.50 | +4.42% | 27,434,900 |
| 2025-12-23 | 1768.00 | 1817.00 | 1754.50 | 1808.50 | +1.40% | 11,462,900 |
| 2025-12-22 | 1760.00 | 1803.50 | 1744.00 | 1783.50 | +3.57% | 14,108,900 |
| 2025-12-19 | 1694.00 | 1722.00 | 1678.50 | 1722.00 | +2.38% | 17,553,100 |
| 2025-12-18 | 1675.50 | 1714.50 | 1664.00 | 1682.00 | -2.61% | 11,600,300 |
| 2025-12-17 | 1697.50 | 1747.50 | 1683.00 | 1727.00 | +0.91% | 10,954,600 |
| 2025-12-16 | 1733.00 | 1738.00 | 1687.00 | 1711.50 | -2.34% | 13,784,300 |
| 2025-12-15 | 1744.00 | 1778.50 | 1735.00 | 1752.50 | -0.90% | 12,992,700 |
| 2025-12-12 | 1747.50 | 1771.50 | 1702.00 | 1768.50 | +4.15% | 17,343,200 |
| 2025-12-11 | 1785.00 | 1795.50 | 1696.00 | 1698.00 | -4.69% | 15,259,600 |
| 2025-12-10 | 1759.00 | 1797.00 | 1742.50 | 1781.50 | +3.07% | 18,905,000 |
| 2025-12-09 | 1769.50 | 1779.00 | 1716.00 | 1728.50 | -4.11% | 14,660,800 |
| 2025-12-08 | 1774.50 | 1813.00 | 1765.00 | 1802.50 | +1.44% | 19,665,900 |
| 2025-12-05 | 1700.00 | 1782.50 | 1684.00 | 1777.00 | +4.56% | 20,880,700 |
| 2025-12-04 | 1678.00 | 1703.00 | 1663.00 | 1699.50 | +2.84% | 14,296,200 |
| 2025-12-03 | 1696.00 | 1697.00 | 1652.50 | 1652.50 | -0.87% | 12,306,400 |
| 2025-12-02 | 1664.50 | 1689.00 | 1648.50 | 1667.00 | +1.03% | 15,400,300 |
| 2025-12-01 | 1697.50 | 1706.50 | 1634.00 | 1650.00 | -1.14% | 19,201,500 |
| 2025-11-28 | 1713.00 | 1714.00 | 1665.00 | 1669.00 | -5.36% | 26,085,500 |
| 2025-11-27 | 1731.00 | 1763.50 | 1707.00 | 1763.50 | +7.43% | 21,137,700 |
| 2025-11-26 | 1643.00 | 1661.00 | 1621.00 | 1641.50 | +1.89% | 16,647,200 |
| 2025-11-25 | 1652.00 | 1698.00 | 1609.00 | 1611.00 | +0.59% | 28,669,700 |
| 2025-11-21 | 1603.50 | 1632.50 | 1578.00 | 1601.50 | -6.18% | 57,789,200 |
| 2025-11-20 | 1730.00 | 1733.00 | 1642.00 | 1707.00 | +5.53% | 32,918,900 |
| 2025-11-19 | 1617.00 | 1672.50 | 1551.00 | 1617.50 | +0.09% | 46,787,800 |
| 2025-11-18 | 1761.00 | 1780.50 | 1610.00 | 1616.00 | -10.45% | 34,765,300 |
| 2025-11-17 | 1738.00 | 1827.50 | 1735.00 | 1804.50 | +4.82% | 30,230,400 |
| 2025-11-14 | 1750.50 | 1797.00 | 1711.00 | 1721.50 | -7.82% | 41,036,900 |
| 2025-11-13 | 1936.00 | 1936.50 | 1844.00 | 1867.50 | -3.76% | 39,940,900 |
| 2025-11-12 | 1970.50 | 1997.00 | 1860.00 | 1940.50 | -0.97% | 57,785,500 |
| 2025-11-11 | 2002.00 | 2052.00 | 1940.50 | 1959.50 | -0.13% | 30,674,300 |
| 2025-11-10 | 1974.50 | 2007.50 | 1957.50 | 1962.00 | +2.00% | 20,832,700 |
| 2025-11-07 | 1985.50 | 2004.00 | 1897.00 | 1923.50 | -4.82% | 29,405,400 |
| 2025-11-06 | 2058.50 | 2075.00 | 1986.00 | 2021.00 | +0.15% | 20,443,200 |
| 2025-11-05 | 2012.50 | 2045.00 | 1884.50 | 2018.00 | -3.68% | 36,936,000 |
| 2025-11-04 | 2072.00 | 2146.00 | 2030.00 | 2095.00 | +2.00% | 29,802,400 |
| 2025-10-31 | 2054.50 | 2088.00 | 1995.00 | 2054.00 | -0.15% | 26,356,000 |
| 2025-10-30 | 2015.00 | 2062.00 | 1991.00 | 2057.00 | +3.11% | 32,863,700 |
| 2025-10-29 | 2015.50 | 2034.00 | 1983.00 | 1995.00 | +0.86% | 30,789,900 |
| 2025-10-28 | 2004.00 | 2026.50 | 1966.00 | 1978.00 | -5.36% | 39,774,400 |
| 2025-10-27 | 2008.00 | 2093.00 | 1984.50 | 2090.00 | +7.12% | 55,587,800 |
| 2025-10-24 | 1834.00 | 1974.50 | 1795.00 | 1951.00 | +8.54% | 69,535,200 |
| 2025-10-23 | 1836.00 | 1858.00 | 1759.00 | 1797.50 | -2.86% | 39,363,800 |
| 2025-10-22 | 1859.00 | 1881.50 | 1806.00 | 1850.50 | -4.29% | 45,213,100 |
| 2025-10-21 | 1943.00 | 2040.00 | 1915.00 | 1933.50 | +0.55% | 60,181,400 |
| 2025-10-20 | 1997.00 | 2010.00 | 1886.00 | 1923.00 | -2.04% | 48,673,300 |
| 2025-10-17 | 2016.00 | 2063.50 | 1947.00 | 1963.00 | -4.66% | 37,137,200 |
| 2025-10-16 | 2053.00 | 2080.00 | 2015.50 | 2059.00 | +0.88% | 35,049,900 |
| 2025-10-15 | 2014.00 | 2108.00 | 2001.50 | 2041.00 | +1.54% | 38,362,600 |
| 2025-10-14 | 2100.00 | 2187.00 | 1996.50 | 2010.00 | -4.38% | 70,949,000 |
| 2025-10-10 | 2091.00 | 2167.00 | 2080.50 | 2102.00 | -1.61% | 48,613,100 |
| 2025-10-09 | 2225.00 | 2229.00 | 2043.50 | 2136.50 | -2.33% | 81,158,400 |
| 2025-10-08 | 2000.00 | 2197.00 | 1967.50 | 2187.50 | +4.82% | 77,730,300 |
| 2025-10-07 | 2259.00 | 2339.00 | 1908.50 | 2087.00 | -5.67% | 86,486,800 |
| 2025-10-06 | 2202.50 | 2266.00 | 2141.00 | 2212.50 | +4.49% | 49,432,600 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 2월 (+76.75%). 가장 약한 달: 11월 (-20.33%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
JX Advanced Metals Corporation (5016.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 3114.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
5016.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 5828.00, 최저 1551.00 (2026-10-16 기준).
JX Advanced Metals Corporation이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 5016.T의 가장 강한 달은 2월(평균 +76.75%), 가장 약한 달은 11월(평균 -20.33%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 385개로 계산.