주니퍼 네트웍스 (JNPR)

JNPR
🏛️ 미국 →
39.95
마지막 업데이트: 2025-07-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 29.44 29.50 29.14 29.48 2.7M
2023-12-28 29.40 29.55 29.36 29.51 1.6M
2023-12-27 29.53 29.65 29.36 29.44 1.7M
2023-12-26 29.49 29.66 29.43 29.59 1.1M
2023-12-22 29.47 29.78 29.42 29.45 1.9M
2023-12-21 29.10 29.31 28.94 29.21 2.2M
2023-12-20 29.42 29.48 29.04 29.06 2.6M
2023-12-19 29.25 29.52 29.25 29.42 2.2M
2023-12-18 29.23 29.44 29.07 29.30 3.7M
2023-12-15 29.59 29.67 29.22 29.31 8.3M
2023-12-14 29.57 29.76 29.33 29.59 4.4M
2023-12-13 29.35 29.47 28.81 29.35 4.0M
2023-12-12 29.33 29.59 29.21 29.35 3.0M
2023-12-11 29.21 29.52 29.08 29.38 4.7M
2023-12-08 29.01 29.11 28.69 28.99 3.0M
2023-12-07 28.88 28.98 28.61 28.86 3.5M
2023-12-06 28.82 29.24 28.77 28.81 3.4M
2023-12-05 28.88 28.88 28.56 28.75 2.5M
2023-12-04 28.33 28.99 28.25 28.89 3.5M
2023-12-01 28.37 28.73 28.22 28.57 3.6M
2023-11-30 27.95 28.50 27.87 28.45 7.1M
2023-11-29 27.82 28.24 27.82 28.04 4.0M
2023-11-28 27.33 27.60 27.20 27.49 3.0M
2023-11-27 27.35 27.40 27.10 27.28 2.3M
2023-11-24 27.12 27.34 27.00 27.33 0.9M
2023-11-22 27.04 27.19 26.87 27.04 2.0M
2023-11-21 26.91 27.04 26.78 26.87 2.2M
2023-11-20 26.88 27.03 26.66 26.92 2.2M
2023-11-17 27.03 27.18 26.73 26.99 4.2M
2023-11-16 26.20 26.96 25.83 26.82 5.6M
2023-11-15 27.65 27.89 27.56 27.67 3.0M
2023-11-14 27.11 27.54 27.02 27.53 3.6M
2023-11-13 26.96 27.20 26.31 26.88 4.2M
2023-11-10 26.83 27.16 26.67 27.14 1.9M
2023-11-09 26.94 26.96 26.73 26.78 1.7M
2023-11-08 27.08 27.26 26.76 26.83 1.8M
2023-11-07 27.31 27.38 26.88 26.94 2.2M
2023-11-06 27.20 27.38 27.10 27.37 2.3M
2023-11-03 27.13 27.45 27.04 27.26 2.7M
2023-11-02 26.74 26.97 26.55 26.87 3.2M
2023-11-01 26.95 26.97 26.43 26.67 3.4M
2023-10-31 26.65 27.16 26.54 26.92 4.2M
2023-10-30 26.70 26.87 26.11 26.42 4.9M
2023-10-27 27.84 28.56 26.24 26.61 9.6M
2023-10-26 24.94 25.39 24.87 25.08 5.4M
2023-10-25 25.24 25.31 24.92 25.03 3.9M
2023-10-24 25.00 25.29 24.98 25.18 3.9M
2023-10-23 25.21 25.28 24.92 24.96 2.5M
2023-10-20 25.17 25.47 25.03 25.32 4.6M
2023-10-19 25.30 25.52 25.06 25.07 3.1M
2023-10-18 26.00 26.16 25.45 25.53 3.7M
2023-10-17 25.87 26.11 25.40 26.10 3.6M
2023-10-16 25.87 26.49 25.75 26.29 2.6M
2023-10-13 25.87 25.95 25.54 25.66 3.2M
2023-10-12 26.36 26.36 25.68 25.90 3.1M
2023-10-11 26.52 26.61 25.95 26.20 3.0M
2023-10-10 25.42 26.63 25.37 26.47 3.8M
2023-10-09 26.56 26.87 26.27 26.82 2.4M
2023-10-06 26.40 27.00 26.38 26.61 4.5M
2023-10-05 27.05 27.09 26.32 26.47 4.1M
2023-10-04 27.64 27.84 26.87 27.08 4.5M
2023-10-03 27.83 27.95 27.42 27.55 2.3M
2023-10-02 27.73 28.05 27.66 28.05 2.3M
2023-09-29 27.94 28.16 27.76 27.79 1.8M
2023-09-28 27.59 27.96 27.52 27.84 1.8M
2023-09-27 27.60 27.65 27.23 27.50 1.9M
2023-09-26 27.73 27.80 27.48 27.52 2.3M
2023-09-25 27.77 28.04 27.77 27.90 1.9M
2023-09-22 27.80 28.08 27.79 27.93 2.8M
2023-09-21 28.06 28.15 27.73 27.73 3.3M
2023-09-20 28.51 28.62 28.14 28.22 2.7M
2023-09-19 28.37 28.56 28.18 28.48 3.7M
2023-09-18 28.34 28.46 27.87 28.28 4.9M
2023-09-15 28.25 28.52 28.08 28.43 7.7M
2023-09-14 28.51 28.53 28.27 28.35 4.2M
2023-09-13 28.66 28.77 28.35 28.41 3.4M
2023-09-12 28.70 28.87 28.65 28.74 1.6M
2023-09-11 29.29 29.40 28.81 28.84 2.0M
2023-09-08 28.64 29.14 28.56 29.07 3.3M
2023-09-07 29.09 29.16 28.61 28.66 2.5M
2023-09-06 28.90 29.36 28.75 29.25 3.0M
2023-09-05 29.28 29.29 28.91 29.01 2.5M
2023-09-01 29.22 29.35 29.03 29.31 2.8M
2023-08-31 28.81 29.16 28.71 29.12 4.6M
2023-08-30 28.54 28.63 28.45 28.51 2.1M
2023-08-29 28.37 28.58 28.27 28.51 1.5M
2023-08-28 28.20 28.34 28.12 28.21 1.5M
2023-08-25 27.99 28.23 27.94 28.08 2.0M
2023-08-24 28.14 28.20 27.87 27.89 2.4M
2023-08-23 28.22 28.32 27.84 28.14 3.5M
2023-08-22 28.26 28.44 28.08 28.34 2.9M
2023-08-21 28.20 28.34 27.94 28.00 2.6M
2023-08-18 27.76 28.39 27.75 28.20 4.0M
2023-08-17 27.57 28.01 27.45 27.95 5.4M
2023-08-16 27.21 27.50 27.10 27.12 3.6M
2023-08-15 27.64 27.69 27.31 27.33 3.2M
2023-08-14 27.58 27.81 27.52 27.77 3.4M
2023-08-11 27.82 27.91 27.36 27.68 3.9M
2023-08-10 27.91 28.33 27.71 27.85 5.0M
2023-08-09 27.69 27.90 27.64 27.77 3.5M
2023-08-08 27.99 27.99 27.63 27.72 3.5M
2023-08-07 28.29 28.37 28.04 28.09 3.5M
2023-08-04 28.28 28.63 28.19 28.24 3.4M
2023-08-03 28.20 28.41 28.01 28.28 5.0M
2023-08-02 27.88 28.33 27.83 28.29 5.1M
2023-08-01 27.85 28.19 27.72 28.01 6.1M
2023-07-31 27.83 28.11 27.55 27.80 5.8M
2023-07-28 28.66 29.26 27.16 27.63 15.1M
2023-07-27 30.00 30.07 29.67 29.69 5.1M
2023-07-26 29.63 29.86 29.48 29.67 2.7M
2023-07-25 29.66 29.89 29.54 29.82 2.9M
2023-07-24 29.87 29.89 29.22 29.37 4.0M
2023-07-21 30.13 30.16 29.79 30.01 3.1M
2023-07-20 29.93 30.33 29.71 29.93 3.3M
2023-07-19 30.29 30.53 29.78 30.22 4.0M
2023-07-18 28.93 30.18 28.90 29.94 6.5M
2023-07-17 28.88 29.63 28.79 29.33 5.9M
2023-07-14 30.49 30.49 28.82 29.22 8.0M
2023-07-13 31.04 31.27 30.96 31.14 3.9M
2023-07-12 31.63 31.69 30.67 30.94 4.6M
2023-07-11 31.22 31.47 31.18 31.46 2.5M
2023-07-10 30.99 31.35 30.94 31.10 1.8M
2023-07-07 31.08 31.44 31.03 31.08 1.4M
2023-07-06 30.88 31.21 30.84 31.18 1.5M
2023-07-05 31.09 31.27 30.99 31.15 2.0M
2023-07-03 31.21 31.52 31.11 31.33 1.0M
2023-06-30 31.65 31.71 31.29 31.33 2.7M
2023-06-29 30.60 30.90 30.55 30.88 2.0M
2023-06-28 30.59 30.75 30.24 30.52 2.2M
2023-06-27 30.05 30.76 29.88 30.66 2.8M
2023-06-26 29.98 30.35 29.94 29.98 3.6M
2023-06-23 30.24 30.41 29.84 29.91 3.5M
2023-06-22 30.78 30.80 30.23 30.57 3.5M
2023-06-21 31.33 31.34 30.72 30.80 6.0M
2023-06-20 32.38 32.45 31.47 31.50 5.4M
2023-06-16 32.68 32.79 32.30 32.47 6.1M
2023-06-15 31.57 32.57 31.46 32.44 4.7M
2023-06-14 31.20 31.91 31.15 31.68 3.7M
2023-06-13 31.09 31.38 31.05 31.23 2.5M
2023-06-12 30.22 31.01 30.15 30.99 2.8M
2023-06-09 30.26 30.68 30.16 30.19 2.9M
2023-06-08 30.02 30.11 29.64 30.06 2.4M
2023-06-07 29.52 30.08 29.46 30.05 3.0M
2023-06-06 29.57 29.57 29.02 29.51 4.6M
2023-06-05 30.94 30.95 29.98 30.04 5.3M
2023-06-02 30.60 31.06 30.58 30.97 3.6M
2023-06-01 30.46 30.76 30.28 30.55 3.8M
2023-05-31 30.19 30.57 30.13 30.37 13.5M
2023-05-30 30.64 30.86 30.38 30.69 4.4M
2023-05-26 29.92 30.57 29.92 30.50 4.1M
2023-05-25 29.50 29.84 29.26 29.73 5.9M
2023-05-24 29.36 29.39 29.04 29.22 4.3M
2023-05-23 29.66 29.77 28.94 29.33 4.8M
2023-05-22 29.61 29.99 29.48 29.76 4.0M
2023-05-19 29.58 29.88 29.46 29.54 3.3M
2023-05-18 28.45 29.49 28.38 29.43 3.9M
2023-05-17 29.07 29.19 28.62 28.73 3.2M
2023-05-16 29.24 29.35 28.81 28.87 3.1M
2023-05-15 29.05 29.45 29.00 29.29 2.9M
2023-05-12 29.06 29.33 28.98 29.08 2.7M
2023-05-11 28.94 29.14 28.85 28.92 2.5M
2023-05-10 29.33 29.52 28.92 29.07 3.0M
2023-05-09 28.76 29.18 28.68 29.10 3.8M
2023-05-08 28.92 29.01 28.78 28.90 3.0M
2023-05-05 28.64 29.08 28.47 28.85 3.6M
2023-05-04 28.81 28.99 28.36 28.43 3.7M
2023-05-03 29.24 29.39 28.92 28.94 4.2M
2023-05-02 29.58 29.81 29.11 29.18 4.7M
2023-05-01 30.24 30.45 29.86 29.88 2.9M
2023-04-28 29.60 30.17 29.54 30.15 4.3M
2023-04-27 30.12 30.17 29.38 29.58 7.1M
2023-04-26 28.60 30.25 28.50 30.04 8.7M
2023-04-25 31.11 31.24 30.78 30.98 5.7M
2023-04-24 31.26 31.35 30.92 31.25 4.2M
2023-04-21 30.71 31.37 30.61 31.31 4.8M
2023-04-20 31.33 31.46 30.69 30.86 5.7M
2023-04-19 32.62 32.63 31.61 31.76 3.7M
2023-04-18 33.68 33.78 33.04 33.14 3.8M
2023-04-17 33.84 34.16 33.36 33.57 4.3M
2023-04-14 34.00 34.27 33.70 33.99 2.0M
2023-04-13 33.90 34.28 33.74 34.09 2.8M
2023-04-12 33.77 33.95 33.64 33.76 2.3M
2023-04-11 33.64 33.83 33.52 33.64 2.5M
2023-04-10 33.51 33.99 33.42 33.92 1.9M
2023-04-06 33.64 33.75 33.25 33.69 3.3M
2023-04-05 34.17 34.38 33.96 34.31 2.1M
2023-04-04 34.42 34.46 34.06 34.14 2.9M
2023-04-03 34.15 34.53 34.11 34.43 3.1M
2023-03-31 34.06 34.47 34.01 34.42 2.6M
2023-03-30 34.18 34.30 33.78 34.04 4.0M
2023-03-29 33.18 33.43 33.04 33.37 3.5M
2023-03-28 32.72 33.03 32.51 32.96 3.2M
2023-03-27 32.81 33.00 32.51 32.80 4.9M
2023-03-24 32.07 32.81 31.96 32.68 4.1M
2023-03-23 31.49 32.40 31.42 32.12 4.8M
2023-03-22 32.19 32.30 31.40 31.41 2.9M
2023-03-21 32.20 32.32 31.81 32.14 2.8M
2023-03-20 31.41 32.11 31.37 31.99 3.9M
2023-03-17 31.56 31.65 31.12 31.33 6.6M
2023-03-16 30.56 31.59 30.56 31.58 2.9M
2023-03-15 30.87 30.97 30.45 30.70 3.8M
2023-03-14 31.06 31.40 30.95 31.25 2.8M
2023-03-13 30.57 30.91 30.33 30.69 4.1M
2023-03-10 31.00 31.18 30.66 30.80 3.0M
2023-03-09 31.40 31.62 31.04 31.06 2.2M
2023-03-08 31.26 31.57 31.03 31.30 2.8M
2023-03-07 31.50 31.78 31.13 31.20 3.7M
2023-03-06 30.91 31.48 30.88 31.33 4.6M
2023-03-03 30.96 30.98 30.66 30.68 2.6M
2023-03-02 30.40 30.76 30.33 30.73 1.8M
2023-03-01 30.82 30.90 30.45 30.53 2.5M
2023-02-28 30.64 30.90 30.55 30.78 3.5M
2023-02-27 31.05 31.16 30.74 30.90 4.3M
2023-02-24 31.05 31.29 30.56 30.77 3.1M
2023-02-23 31.50 31.69 31.03 31.47 2.8M
2023-02-22 31.46 31.52 31.04 31.28 3.5M
2023-02-21 31.36 31.57 31.17 31.46 4.0M
2023-02-17 31.55 31.76 31.33 31.56 3.1M
2023-02-16 31.31 31.96 31.31 31.53 5.0M
2023-02-15 31.26 31.53 31.10 31.52 3.8M
2023-02-14 31.16 31.64 30.99 31.36 3.3M
2023-02-13 31.16 31.32 31.00 31.29 4.6M
2023-02-10 30.88 31.37 30.83 31.13 4.7M
2023-02-09 31.33 31.40 30.88 30.97 2.8M
2023-02-08 31.07 31.42 30.94 31.06 2.3M
2023-02-07 30.74 31.25 30.54 31.22 3.5M
2023-02-06 30.58 31.09 30.55 30.80 5.1M
2023-02-03 31.24 31.24 30.55 30.73 7.5M
2023-02-02 31.30 31.69 30.91 31.45 6.8M
2023-02-01 30.36 31.04 29.69 30.99 11.3M
2023-01-31 32.00 32.33 31.67 32.30 7.3M
2023-01-30 31.85 32.18 31.60 32.13 5.2M
2023-01-27 32.13 32.31 31.97 32.01 3.2M
2023-01-26 32.17 32.42 31.91 32.32 1.9M
2023-01-25 31.75 32.11 31.58 31.98 2.7M
2023-01-24 31.54 32.31 31.34 32.01 3.3M
2023-01-23 31.64 32.00 31.55 31.85 2.3M
2023-01-20 31.36 31.50 30.42 31.46 4.4M
2023-01-19 31.94 32.06 31.44 31.45 4.3M
2023-01-18 32.28 33.05 32.03 32.06 4.6M
2023-01-17 31.92 32.34 31.92 32.12 4.0M
2023-01-13 31.36 32.11 31.35 31.94 2.3M
2023-01-12 32.13 32.19 31.61 31.69 2.3M
2023-01-11 31.86 32.35 31.80 32.16 2.2M
2023-01-10 31.85 32.01 31.68 31.83 1.8M
2023-01-09 32.01 32.30 31.78 31.83 3.3M
2023-01-06 31.48 32.06 31.28 31.95 2.0M
2023-01-05 31.75 31.80 31.14 31.17 3.0M
2023-01-04 32.76 33.09 31.44 31.83 5.2M
2023-01-03 32.24 32.75 32.03 32.53 3.1M