Comparing Back to the side-by-side chart ↗
JVCKENWOOD Corporation (6632.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 | 966.60 | 984.20 | 961.50 | 978.00 | +3.20% | 1,048,500 |
| 2026-10-15 | 956.80 | 958.40 | 943.00 | 947.70 | -2.60% | 1,229,700 |
| 2026-10-14 | 973.20 | 979.00 | 965.40 | 973.00 | +0.31% | 1,196,800 |
| 2026-10-13 | 986.70 | 990.00 | 963.30 | 970.00 | -1.60% | 1,017,000 |
| 2026-10-09 | 985.00 | 994.30 | 976.40 | 985.80 | +0.96% | 1,137,400 |
| 2026-10-08 | 992.60 | 995.50 | 972.90 | 976.40 | -1.96% | 2,113,100 |
| 2026-10-07 | 1021.50 | 1023.50 | 983.30 | 995.90 | -2.65% | 1,948,100 |
| 2026-10-06 | 1014.00 | 1029.00 | 1005.50 | 1023.00 | +1.64% | 1,303,500 |
| 2026-10-05 | 1015.00 | 1017.50 | 998.10 | 1006.50 | -0.54% | 1,320,500 |
| 2026-10-02 | 1011.00 | 1015.00 | 998.50 | 1012.00 | -0.15% | 1,065,700 |
| 2026-10-01 | 1013.00 | 1017.50 | 987.10 | 1013.50 | +0.30% | 1,429,200 |
| 2026-09-30 | 997.40 | 1013.50 | 982.90 | 1010.50 | +1.50% | 1,383,000 |
| 2026-09-29 | 1003.00 | 1003.00 | 985.00 | 995.60 | -1.57% | 826,000 |
| 2026-09-28 | 1026.00 | 1026.00 | 1007.00 | 1011.50 | -0.64% | 1,208,900 |
| 2026-09-25 | 1011.50 | 1018.50 | 1003.50 | 1018.00 | +1.34% | 1,023,200 |
| 2026-09-24 | 983.90 | 1009.50 | 982.00 | 1004.50 | +0.56% | 1,241,500 |
| 2026-09-18 | 1011.00 | 1016.50 | 995.10 | 998.90 | -1.25% | 1,961,500 |
| 2026-09-17 | 996.00 | 1011.50 | 993.30 | 1011.50 | +1.15% | 1,627,300 |
| 2026-09-16 | 996.30 | 1000.00 | 987.30 | 1000.00 | +1.44% | 1,232,800 |
| 2026-09-15 | 982.20 | 996.00 | 981.00 | 985.80 | -0.21% | 1,272,100 |
| 2026-09-14 | 967.30 | 991.20 | 950.00 | 987.90 | +2.13% | 1,604,600 |
| 2026-09-11 | 951.40 | 972.70 | 951.40 | 967.30 | -0.87% | 1,407,900 |
| 2026-09-10 | 963.80 | 976.50 | 955.70 | 975.80 | +1.27% | 1,284,200 |
| 2026-09-09 | 956.00 | 966.00 | 950.10 | 963.60 | +0.82% | 1,505,200 |
| 2026-09-08 | 984.00 | 987.40 | 955.80 | 955.80 | -3.74% | 1,602,300 |
| 2026-09-07 | 991.50 | 1000.50 | 987.80 | 992.90 | +0.18% | 1,406,300 |
| 2026-09-04 | 1011.00 | 1018.50 | 986.00 | 991.10 | -3.07% | 1,583,100 |
| 2026-09-03 | 1028.50 | 1032.50 | 1017.50 | 1022.50 | +0.29% | 997,100 |
| 2026-09-02 | 1030.50 | 1035.50 | 1018.00 | 1019.50 | -3.55% | 1,065,200 |
| 2026-09-01 | 1035.00 | 1060.00 | 1033.00 | 1057.00 | +2.22% | 1,098,900 |
| 2026-08-31 | 1032.50 | 1036.00 | 1020.50 | 1034.00 | -0.24% | 1,160,400 |
| 2026-08-28 | 1028.00 | 1041.50 | 1023.50 | 1036.50 | +0.39% | 999,100 |
| 2026-08-27 | 1020.00 | 1041.50 | 1011.00 | 1032.50 | +0.73% | 958,900 |
| 2026-08-26 | 1016.50 | 1027.50 | 1014.50 | 1025.00 | +1.08% | 860,200 |
| 2026-08-25 | 1011.50 | 1016.00 | 994.00 | 1014.00 | +0.55% | 901,600 |
| 2026-08-24 | 1010.00 | 1021.50 | 999.20 | 1008.50 | +0.15% | 1,022,500 |
| 2026-08-21 | 1000.00 | 1007.00 | 991.10 | 1007.00 | +0.30% | 1,238,400 |
| 2026-08-20 | 992.00 | 1004.00 | 989.50 | 1004.00 | +1.31% | 3,164,400 |
| 2026-08-19 | 1007.00 | 1007.00 | 979.30 | 991.00 | -1.98% | 1,523,900 |
| 2026-08-18 | 1046.50 | 1050.00 | 1007.50 | 1011.00 | -1.56% | 968,700 |
| 2026-08-17 | 1044.00 | 1046.50 | 1022.50 | 1027.00 | -1.63% | 1,059,400 |
| 2026-08-14 | 1037.00 | 1058.50 | 1031.00 | 1044.00 | +1.46% | 1,228,700 |
| 2026-08-13 | 1015.00 | 1030.50 | 1006.00 | 1029.00 | +1.03% | 1,005,700 |
| 2026-08-12 | 1012.50 | 1026.50 | 1003.00 | 1018.50 | +0.84% | 1,439,700 |
| 2026-08-10 | 1005.00 | 1018.50 | 978.10 | 1010.00 | +1.91% | 1,308,200 |
| 2026-08-07 | 984.60 | 996.30 | 978.50 | 991.10 | +1.36% | 1,667,100 |
| 2026-08-06 | 937.50 | 984.80 | 937.00 | 977.80 | +4.21% | 2,321,500 |
| 2026-08-05 | 901.10 | 965.00 | 875.70 | 938.30 | +0.88% | 4,571,500 |
| 2026-08-04 | 1064.00 | 1075.50 | 925.70 | 930.10 | -18.41% | 6,370,700 |
| 2026-08-03 | 1117.50 | 1150.00 | 1113.50 | 1140.00 | +0.53% | 1,080,200 |
| 2026-07-31 | 1143.50 | 1148.50 | 1115.50 | 1134.00 | -0.31% | 642,200 |
| 2026-07-30 | 1132.00 | 1142.00 | 1118.00 | 1137.50 | -0.13% | 545,000 |
| 2026-07-29 | 1132.50 | 1144.00 | 1113.50 | 1139.00 | +0.57% | 988,100 |
| 2026-07-28 | 1134.50 | 1137.00 | 1115.00 | 1132.50 | -1.18% | 534,600 |
| 2026-07-27 | 1137.00 | 1146.00 | 1129.00 | 1146.00 | +1.91% | 587,200 |
| 2026-07-24 | 1115.00 | 1133.00 | 1110.00 | 1124.50 | -0.66% | 513,800 |
| 2026-07-23 | 1125.00 | 1138.50 | 1122.50 | 1132.00 | +0.62% | 618,600 |
| 2026-07-22 | 1136.50 | 1149.50 | 1123.00 | 1125.00 | -0.22% | 625,900 |
| 2026-07-21 | 1131.50 | 1152.50 | 1122.00 | 1127.50 | -0.53% | 689,200 |
| 2026-07-17 | 1146.00 | 1152.50 | 1115.50 | 1133.50 | -0.09% | 829,400 |
| 2026-07-16 | 1136.50 | 1153.00 | 1130.00 | 1134.50 | -0.74% | 847,300 |
| 2026-07-15 | 1137.00 | 1143.00 | 1128.50 | 1143.00 | +0.48% | 635,900 |
| 2026-07-14 | 1132.00 | 1141.50 | 1118.00 | 1137.50 | +0.22% | 788,100 |
| 2026-07-13 | 1138.50 | 1138.50 | 1117.50 | 1135.00 | +0.35% | 777,500 |
| 2026-07-10 | 1114.00 | 1138.50 | 1105.00 | 1131.00 | +2.72% | 1,096,100 |
| 2026-07-09 | 1089.50 | 1101.00 | 1084.50 | 1101.00 | +0.50% | 674,500 |
| 2026-07-08 | 1149.00 | 1149.00 | 1092.50 | 1095.50 | -5.23% | 1,049,600 |
| 2026-07-07 | 1156.00 | 1165.00 | 1141.00 | 1156.00 | +0.48% | 708,000 |
| 2026-07-06 | 1140.00 | 1158.00 | 1135.00 | 1150.50 | +1.68% | 556,700 |
| 2026-07-03 | 1107.50 | 1131.50 | 1105.00 | 1131.50 | +0.98% | 579,500 |
| 2026-07-02 | 1110.00 | 1127.50 | 1100.00 | 1120.50 | +1.77% | 722,600 |
| 2026-07-01 | 1126.50 | 1126.50 | 1091.00 | 1101.00 | -2.05% | 838,600 |
| 2026-06-30 | 1103.00 | 1134.00 | 1097.50 | 1124.00 | +1.90% | 1,130,300 |
| 2026-06-29 | 1102.50 | 1108.00 | 1085.50 | 1103.00 | +1.19% | 1,053,700 |
| 2026-06-26 | 1096.00 | 1102.50 | 1086.00 | 1090.00 | -1.09% | 779,100 |
| 2026-06-25 | 1121.00 | 1122.50 | 1094.00 | 1102.00 | -0.23% | 728,500 |
| 2026-06-24 | 1091.00 | 1112.50 | 1086.50 | 1104.50 | +0.23% | 710,900 |
| 2026-06-23 | 1104.50 | 1121.50 | 1097.00 | 1102.00 | -0.77% | 946,600 |
| 2026-06-22 | 1119.00 | 1134.50 | 1104.50 | 1110.50 | -0.89% | 852,600 |
| 2026-06-19 | 1132.50 | 1149.00 | 1108.50 | 1120.50 | +0.31% | 1,291,700 |
| 2026-06-18 | 1095.50 | 1124.50 | 1095.50 | 1117.00 | +2.10% | 716,600 |
| 2026-06-17 | 1095.00 | 1108.50 | 1084.00 | 1094.00 | +1.20% | 743,600 |
| 2026-06-16 | 1098.00 | 1103.00 | 1077.00 | 1081.00 | -1.50% | 923,100 |
| 2026-06-15 | 1088.50 | 1102.50 | 1076.00 | 1097.50 | +1.81% | 1,880,000 |
| 2026-06-12 | 1132.50 | 1132.50 | 1070.00 | 1078.00 | -2.84% | 1,464,200 |
| 2026-06-11 | 1086.50 | 1124.50 | 1080.00 | 1109.50 | -3.44% | 1,313,100 |
| 2026-06-10 | 1203.00 | 1204.50 | 1142.50 | 1149.00 | -3.49% | 972,400 |
| 2026-06-09 | 1215.00 | 1218.50 | 1168.50 | 1190.50 | -0.79% | 1,057,400 |
| 2026-06-08 | 1227.00 | 1248.00 | 1161.00 | 1200.00 | -4.53% | 1,379,800 |
| 2026-06-05 | 1270.00 | 1280.00 | 1243.00 | 1257.00 | -0.16% | 953,300 |
| 2026-06-04 | 1245.50 | 1263.50 | 1215.00 | 1259.00 | +1.49% | 1,511,600 |
| 2026-06-03 | 1125.00 | 1251.50 | 1120.00 | 1240.50 | +9.10% | 2,078,900 |
| 2026-06-02 | 1124.00 | 1143.50 | 1093.00 | 1137.00 | +0.84% | 995,500 |
| 2026-06-01 | 1100.00 | 1138.50 | 1077.50 | 1127.50 | +1.35% | 1,972,600 |
| 2026-05-29 | 1139.50 | 1139.50 | 1112.50 | 1112.50 | -1.55% | 1,482,500 |
| 2026-05-28 | 1131.00 | 1152.50 | 1111.50 | 1130.00 | +0.00% | 2,058,800 |
| 2026-05-27 | 1093.50 | 1135.50 | 1083.00 | 1130.00 | +3.72% | 2,441,000 |
| 2026-05-26 | 1112.00 | 1112.00 | 1069.50 | 1089.50 | -2.59% | 2,766,400 |
| 2026-05-25 | 1111.00 | 1134.50 | 1101.00 | 1118.50 | +2.33% | 1,343,100 |
| 2026-05-22 | 1115.50 | 1115.50 | 1082.50 | 1093.00 | -1.31% | 1,641,500 |
| 2026-05-21 | 1105.00 | 1118.00 | 1087.00 | 1107.50 | +1.61% | 1,109,800 |
| 2026-05-20 | 1162.50 | 1173.00 | 1086.50 | 1090.00 | -5.42% | 1,400,600 |
| 2026-05-19 | 1140.50 | 1152.50 | 1127.50 | 1152.50 | +1.27% | 907,600 |
| 2026-05-18 | 1153.00 | 1160.50 | 1119.00 | 1138.00 | -1.94% | 765,100 |
| 2026-05-15 | 1160.00 | 1175.00 | 1148.50 | 1160.50 | +1.89% | 759,400 |
| 2026-05-14 | 1105.50 | 1148.00 | 1091.00 | 1139.00 | +1.70% | 1,392,500 |
| 2026-05-13 | 1117.00 | 1130.50 | 1104.00 | 1120.00 | +0.22% | 1,038,300 |
| 2026-05-12 | 1123.00 | 1134.50 | 1106.50 | 1117.50 | -0.84% | 1,266,400 |
| 2026-05-11 | 1093.50 | 1133.50 | 1090.50 | 1127.00 | +2.83% | 1,544,700 |
| 2026-05-08 | 1066.00 | 1098.50 | 1047.00 | 1096.00 | +1.62% | 2,124,900 |
| 2026-05-07 | 1158.00 | 1170.00 | 1058.00 | 1078.50 | -7.98% | 3,591,000 |
| 2026-05-01 | 1172.00 | 1186.50 | 1147.00 | 1172.00 | -0.93% | 917,900 |
| 2026-04-30 | 1172.50 | 1195.50 | 1164.50 | 1183.00 | -1.62% | 937,700 |
| 2026-04-28 | 1200.00 | 1208.50 | 1184.00 | 1202.50 | +0.75% | 902,800 |
| 2026-04-27 | 1184.50 | 1203.50 | 1174.50 | 1193.50 | +1.14% | 709,500 |
| 2026-04-24 | 1188.00 | 1195.50 | 1176.50 | 1180.00 | -1.79% | 738,100 |
| 2026-04-23 | 1214.50 | 1236.50 | 1191.50 | 1201.50 | -2.99% | 626,100 |
| 2026-04-22 | 1245.50 | 1247.00 | 1229.00 | 1238.50 | -1.39% | 544,700 |
| 2026-04-21 | 1265.00 | 1265.00 | 1239.50 | 1256.00 | -0.12% | 446,500 |
| 2026-04-20 | 1286.50 | 1287.50 | 1245.50 | 1257.50 | -1.10% | 544,300 |
| 2026-04-17 | 1284.00 | 1294.00 | 1271.50 | 1271.50 | -1.28% | 839,500 |
| 2026-04-16 | 1284.50 | 1297.50 | 1279.00 | 1288.00 | +1.66% | 800,900 |
| 2026-04-15 | 1277.50 | 1285.50 | 1266.00 | 1267.00 | +0.88% | 737,300 |
| 2026-04-14 | 1244.50 | 1261.50 | 1241.50 | 1256.00 | +2.95% | 608,600 |
| 2026-04-13 | 1227.50 | 1236.50 | 1220.00 | 1220.00 | -1.73% | 544,300 |
| 2026-04-10 | 1245.00 | 1257.00 | 1229.50 | 1241.50 | +0.00% | 597,000 |
| 2026-04-09 | 1265.50 | 1268.50 | 1239.00 | 1241.50 | -2.05% | 786,100 |
| 2026-04-08 | 1247.00 | 1268.50 | 1242.00 | 1267.50 | +3.68% | 847,400 |
| 2026-04-07 | 1232.50 | 1239.00 | 1222.00 | 1222.50 | -0.65% | 415,300 |
| 2026-04-06 | 1220.00 | 1242.00 | 1211.50 | 1230.50 | +0.53% | 456,900 |
| 2026-04-03 | 1207.00 | 1232.50 | 1205.50 | 1224.00 | +3.12% | 696,800 |
| 2026-04-02 | 1201.00 | 1220.00 | 1180.00 | 1187.00 | -0.59% | 762,400 |
| 2026-04-01 | 1181.50 | 1194.00 | 1148.50 | 1194.00 | +9.39% | 1,022,300 |
| 2026-03-31 | 1086.00 | 1117.00 | 1082.00 | 1091.50 | +0.05% | 793,300 |
| 2026-03-30 | 1110.00 | 1110.00 | 1086.50 | 1091.00 | -6.15% | 834,700 |
| 2026-03-27 | 1171.00 | 1173.50 | 1153.50 | 1162.50 | -0.68% | 704,300 |
| 2026-03-26 | 1171.00 | 1192.00 | 1162.50 | 1170.50 | -0.34% | 621,100 |
| 2026-03-25 | 1172.00 | 1184.50 | 1169.50 | 1174.50 | +2.13% | 735,700 |
| 2026-03-24 | 1159.00 | 1159.50 | 1138.00 | 1150.00 | +2.95% | 670,100 |
| 2026-03-23 | 1110.50 | 1135.00 | 1109.00 | 1117.00 | -4.57% | 856,100 |
| 2026-03-19 | 1166.50 | 1210.00 | 1162.00 | 1170.50 | -0.59% | 1,081,100 |
| 2026-03-18 | 1180.00 | 1182.50 | 1165.00 | 1177.50 | +1.16% | 668,300 |
| 2026-03-17 | 1175.00 | 1183.00 | 1164.00 | 1164.00 | +0.47% | 672,900 |
| 2026-03-16 | 1193.00 | 1205.50 | 1156.00 | 1158.50 | -2.97% | 810,900 |
| 2026-03-13 | 1162.50 | 1203.00 | 1162.50 | 1194.00 | +0.21% | 918,900 |
| 2026-03-12 | 1195.00 | 1202.50 | 1180.50 | 1191.50 | -2.18% | 777,300 |
| 2026-03-11 | 1182.50 | 1218.00 | 1180.00 | 1218.00 | +4.91% | 1,367,200 |
| 2026-03-10 | 1142.00 | 1170.50 | 1141.00 | 1161.00 | +2.43% | 1,081,600 |
| 2026-03-09 | 1140.00 | 1145.50 | 1106.50 | 1133.50 | -5.78% | 1,402,700 |
| 2026-03-06 | 1189.00 | 1206.00 | 1188.00 | 1203.00 | +1.35% | 762,800 |
| 2026-03-05 | 1210.50 | 1218.50 | 1182.50 | 1187.00 | +1.63% | 1,155,900 |
| 2026-03-04 | 1197.00 | 1221.00 | 1153.00 | 1168.00 | -4.38% | 1,545,100 |
| 2026-03-03 | 1278.50 | 1280.00 | 1212.50 | 1221.50 | -4.64% | 1,272,700 |
| 2026-03-02 | 1276.00 | 1292.50 | 1268.50 | 1281.00 | -1.50% | 845,600 |
| 2026-02-27 | 1280.00 | 1306.50 | 1275.50 | 1300.50 | +1.72% | 1,040,800 |
| 2026-02-26 | 1286.50 | 1290.50 | 1270.50 | 1278.50 | +0.47% | 760,200 |
| 2026-02-25 | 1265.00 | 1290.00 | 1258.00 | 1272.50 | +0.12% | 1,351,800 |
| 2026-02-24 | 1284.00 | 1304.00 | 1249.50 | 1271.00 | -4.76% | 1,978,900 |
| 2026-02-20 | 1320.00 | 1368.00 | 1315.00 | 1334.50 | -0.45% | 1,557,000 |
| 2026-02-19 | 1312.00 | 1370.50 | 1310.00 | 1340.50 | +2.84% | 2,181,500 |
| 2026-02-18 | 1296.00 | 1323.00 | 1292.50 | 1303.50 | +1.68% | 1,533,500 |
| 2026-02-17 | 1285.00 | 1299.00 | 1259.50 | 1282.00 | +1.34% | 1,348,200 |
| 2026-02-16 | 1252.50 | 1271.50 | 1242.50 | 1265.00 | +1.61% | 943,100 |
| 2026-02-13 | 1271.50 | 1278.00 | 1241.50 | 1245.00 | -2.20% | 1,122,300 |
| 2026-02-12 | 1295.50 | 1297.50 | 1266.50 | 1273.00 | -2.90% | 1,210,200 |
| 2026-02-10 | 1256.50 | 1311.00 | 1250.00 | 1311.00 | +5.73% | 1,389,900 |
| 2026-02-09 | 1276.00 | 1280.50 | 1224.00 | 1240.00 | -0.48% | 1,129,000 |
| 2026-02-06 | 1221.50 | 1254.00 | 1218.00 | 1246.00 | +2.05% | 1,051,200 |
| 2026-02-05 | 1221.00 | 1246.00 | 1208.50 | 1221.00 | +1.12% | 1,396,400 |
| 2026-02-04 | 1219.00 | 1224.50 | 1158.00 | 1207.50 | -3.32% | 3,034,400 |
| 2026-02-03 | 1246.00 | 1257.00 | 1234.00 | 1249.00 | +1.26% | 882,300 |
| 2026-02-02 | 1281.00 | 1286.00 | 1225.00 | 1233.50 | -1.40% | 1,187,400 |
| 2026-01-30 | 1262.50 | 1263.00 | 1237.00 | 1251.00 | -0.16% | 727,700 |
| 2026-01-29 | 1230.00 | 1260.50 | 1229.00 | 1253.00 | +1.91% | 604,100 |
| 2026-01-28 | 1240.50 | 1246.50 | 1222.50 | 1229.50 | -2.23% | 695,800 |
| 2026-01-27 | 1260.00 | 1269.00 | 1245.50 | 1257.50 | -0.08% | 1,115,900 |
| 2026-01-26 | 1264.50 | 1283.00 | 1254.50 | 1258.50 | -2.44% | 763,500 |
| 2026-01-23 | 1293.50 | 1296.50 | 1275.00 | 1290.00 | -0.73% | 571,000 |
| 2026-01-22 | 1295.00 | 1311.50 | 1289.50 | 1299.50 | +1.37% | 742,300 |
| 2026-01-21 | 1260.00 | 1290.50 | 1259.50 | 1282.00 | -0.23% | 659,900 |
| 2026-01-20 | 1331.00 | 1343.00 | 1282.50 | 1285.00 | -3.85% | 1,022,200 |
| 2026-01-19 | 1311.00 | 1336.50 | 1301.00 | 1336.50 | +1.02% | 718,100 |
| 2026-01-16 | 1295.00 | 1329.50 | 1295.00 | 1323.00 | +2.16% | 1,114,000 |
| 2026-01-15 | 1271.50 | 1307.50 | 1270.00 | 1295.00 | +1.45% | 975,500 |
| 2026-01-14 | 1279.50 | 1279.50 | 1262.50 | 1276.50 | +0.27% | 548,900 |
| 2026-01-13 | 1280.50 | 1292.00 | 1263.50 | 1273.00 | +1.07% | 1,103,200 |
| 2026-01-09 | 1247.50 | 1268.00 | 1241.50 | 1259.50 | +2.27% | 648,400 |
| 2026-01-08 | 1249.00 | 1258.00 | 1227.50 | 1231.50 | -2.46% | 859,100 |
| 2026-01-07 | 1250.00 | 1278.00 | 1248.00 | 1262.50 | -0.39% | 845,700 |
| 2026-01-06 | 1228.00 | 1277.00 | 1221.50 | 1267.50 | +4.32% | 1,296,300 |
| 2026-01-05 | 1210.00 | 1224.00 | 1200.00 | 1215.00 | +1.25% | 897,600 |
| 2025-12-30 | 1209.00 | 1209.00 | 1198.50 | 1200.00 | -0.70% | 549,600 |
| 2025-12-29 | 1195.00 | 1210.50 | 1191.50 | 1208.50 | +1.13% | 576,500 |
| 2025-12-26 | 1195.00 | 1202.00 | 1186.00 | 1195.00 | +0.34% | 666,200 |
| 2025-12-25 | 1178.00 | 1191.00 | 1177.00 | 1191.00 | +0.17% | 324,100 |
| 2025-12-24 | 1190.50 | 1197.00 | 1178.00 | 1189.00 | -0.17% | 475,000 |
| 2025-12-23 | 1188.50 | 1199.00 | 1178.50 | 1191.00 | +0.00% | 567,300 |
| 2025-12-22 | 1183.50 | 1202.00 | 1172.00 | 1191.00 | +2.23% | 619,500 |
| 2025-12-19 | 1179.50 | 1183.50 | 1156.50 | 1165.00 | -0.13% | 728,300 |
| 2025-12-18 | 1174.00 | 1176.50 | 1154.00 | 1166.50 | -1.06% | 553,900 |
| 2025-12-17 | 1186.50 | 1194.00 | 1172.00 | 1179.00 | -1.34% | 523,600 |
| 2025-12-16 | 1201.00 | 1201.50 | 1178.00 | 1195.00 | -0.95% | 673,400 |
| 2025-12-15 | 1201.00 | 1210.50 | 1194.50 | 1206.50 | +0.33% | 624,400 |
| 2025-12-12 | 1190.00 | 1222.00 | 1185.50 | 1202.50 | +2.34% | 1,263,700 |
| 2025-12-11 | 1199.50 | 1201.50 | 1170.50 | 1175.00 | +0.00% | 603,900 |
| 2025-12-10 | 1169.50 | 1192.50 | 1169.00 | 1175.00 | +1.16% | 747,200 |
| 2025-12-09 | 1183.00 | 1184.00 | 1161.00 | 1161.50 | -1.82% | 852,600 |
| 2025-12-08 | 1162.00 | 1186.00 | 1152.50 | 1183.00 | +3.14% | 841,800 |
| 2025-12-05 | 1125.50 | 1159.50 | 1125.00 | 1147.00 | +1.96% | 975,200 |
| 2025-12-04 | 1112.50 | 1125.00 | 1099.00 | 1125.00 | +1.67% | 1,071,200 |
| 2025-12-03 | 1094.50 | 1113.50 | 1086.00 | 1106.50 | +1.75% | 752,200 |
| 2025-12-02 | 1123.00 | 1126.50 | 1084.50 | 1087.50 | -2.60% | 1,683,600 |
| 2025-12-01 | 1144.00 | 1160.00 | 1116.50 | 1116.50 | -4.82% | 1,244,500 |
| 2025-11-28 | 1202.00 | 1202.00 | 1167.00 | 1173.00 | -1.18% | 979,100 |
| 2025-11-27 | 1161.00 | 1193.00 | 1157.00 | 1187.00 | +3.08% | 933,200 |
| 2025-11-26 | 1161.00 | 1164.00 | 1146.50 | 1151.50 | +2.04% | 1,074,600 |
| 2025-11-25 | 1148.00 | 1150.00 | 1125.00 | 1128.50 | -2.08% | 1,113,200 |
| 2025-11-21 | 1130.00 | 1164.00 | 1123.00 | 1152.50 | +2.04% | 1,468,600 |
| 2025-11-20 | 1170.50 | 1170.50 | 1111.00 | 1129.50 | -0.96% | 1,596,700 |
| 2025-11-19 | 1148.00 | 1171.50 | 1138.50 | 1140.50 | -1.60% | 1,179,900 |
| 2025-11-18 | 1202.50 | 1226.50 | 1150.00 | 1159.00 | -4.65% | 1,802,800 |
| 2025-11-17 | 1245.50 | 1257.00 | 1202.50 | 1215.50 | -2.37% | 2,077,900 |
| 2025-11-14 | 1320.00 | 1321.50 | 1240.00 | 1245.00 | -12.51% | 4,950,600 |
| 2025-11-13 | 1430.50 | 1456.50 | 1423.00 | 1423.00 | -0.80% | 1,051,500 |
| 2025-11-12 | 1449.00 | 1449.00 | 1408.00 | 1434.50 | +4.37% | 1,380,900 |
| 2025-11-11 | 1368.00 | 1408.00 | 1355.00 | 1374.50 | +0.48% | 1,210,300 |
| 2025-11-10 | 1390.50 | 1391.00 | 1342.50 | 1368.00 | +0.04% | 927,000 |
| 2025-11-07 | 1425.00 | 1431.50 | 1361.00 | 1367.50 | -3.56% | 1,516,100 |
| 2025-11-06 | 1389.50 | 1442.50 | 1378.00 | 1418.00 | +5.70% | 2,498,200 |
| 2025-11-05 | 1321.00 | 1368.50 | 1319.00 | 1341.50 | +2.68% | 2,237,000 |
| 2025-11-04 | 1247.50 | 1330.50 | 1217.50 | 1306.50 | +5.49% | 2,016,600 |
| 2025-10-31 | 1263.00 | 1267.00 | 1232.00 | 1238.50 | -1.47% | 1,155,500 |
| 2025-10-30 | 1263.50 | 1272.00 | 1244.50 | 1257.00 | +0.88% | 1,289,000 |
| 2025-10-29 | 1246.50 | 1285.00 | 1240.00 | 1246.00 | +0.61% | 1,018,200 |
| 2025-10-28 | 1258.00 | 1279.50 | 1238.50 | 1238.50 | -0.40% | 1,444,900 |
| 2025-10-27 | 1228.50 | 1258.00 | 1225.00 | 1243.50 | +2.22% | 975,900 |
| 2025-10-24 | 1224.00 | 1236.50 | 1216.50 | 1216.50 | -0.45% | 959,200 |
| 2025-10-23 | 1175.00 | 1226.50 | 1172.00 | 1222.00 | +4.00% | 978,300 |
| 2025-10-22 | 1170.00 | 1179.50 | 1165.50 | 1175.00 | +0.09% | 743,500 |
| 2025-10-21 | 1157.00 | 1179.50 | 1157.00 | 1174.00 | +2.04% | 570,500 |
| 2025-10-20 | 1155.50 | 1160.00 | 1147.00 | 1150.50 | +2.13% | 507,500 |
| 2025-10-17 | 1140.00 | 1147.00 | 1126.50 | 1126.50 | -2.00% | 293,100 |
| 2025-10-16 | 1141.00 | 1153.00 | 1135.50 | 1149.50 | +1.64% | 413,400 |
| 2025-10-15 | 1129.00 | 1136.00 | 1111.00 | 1131.00 | +0.89% | 604,700 |
| 2025-10-14 | 1130.00 | 1142.00 | 1114.50 | 1121.00 | -2.48% | 1,028,900 |
| 2025-10-10 | 1164.00 | 1170.50 | 1148.00 | 1149.50 | -2.79% | 649,600 |
| 2025-10-09 | 1171.00 | 1183.50 | 1161.50 | 1182.50 | +0.68% | 645,700 |
| 2025-10-08 | 1170.00 | 1188.00 | 1167.00 | 1174.50 | +0.47% | 593,100 |
| 2025-10-07 | 1153.50 | 1169.50 | 1135.50 | 1169.00 | +1.08% | 843,900 |
| 2025-10-06 | 1163.00 | 1169.00 | 1143.50 | 1156.50 | +1.63% | 1,174,100 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 10월 (+10.04%). 가장 약한 달: 3월 (-11.40%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
JVCKENWOOD Corporation (6632.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 978.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
6632.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 1456.50, 최저 875.70 (2026-10-16 기준).
JVCKENWOOD Corporation이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 6632.T의 가장 강한 달은 10월(평균 +10.04%), 가장 약한 달은 3월(평균 -11.40%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.