JBTMarel Corp (JBTM)

JBTM
🏛️ 미국 →
146.82
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 137.85 137.85 137.85 137.85 50.9K
09:36 136.61 136.61 136.61 136.61 0.3K
09:37 137.91 137.91 137.91 137.91 2.7K
09:43 138.85 138.85 138.85 138.85 0.2K
09:44 138.45 138.45 138.45 138.45 1.2K
09:49 138.03 138.13 138.03 138.13 0.7K
09:52 138.03 138.03 138.03 138.03 0.7K
09:53 138.76 138.76 138.76 138.76 0.4K
09:54 138.79 138.79 138.79 138.79 0.8K
09:55 138.78 138.78 138.78 138.78 0.9K
09:58 138.78 138.78 138.78 138.78 0.8K
10:01 138.79 138.79 138.79 138.79 0.7K
10:02 138.79 138.79 138.79 138.79 0.4K
10:03 138.79 138.87 138.79 138.86 2.2K
10:04 138.28 138.28 138.28 138.28 1.4K
10:06 138.89 138.89 138.89 138.89 1.1K
10:08 138.91 139.02 138.91 139.02 0.7K
10:09 139.07 139.07 139.05 139.04 2.0K
10:10 138.93 138.93 138.88 138.88 1.3K
10:11 138.88 138.96 138.88 138.96 2.2K
10:13 139.14 139.14 139.14 139.14 7.0K
10:15 139.33 139.33 139.33 139.32 1.4K
10:16 139.78 139.81 139.78 139.81 3.6K
10:17 139.78 139.78 139.78 139.78 0.4K
10:18 139.80 139.80 139.79 139.79 3.7K
10:24 139.70 139.70 139.63 139.63 0.7K
10:25 139.64 139.64 139.64 139.64 1.7K
10:28 139.23 139.23 139.23 139.23 0.9K
10:31 139.42 139.42 139.42 139.42 1.8K
10:34 139.31 139.31 139.31 139.31 0.9K
10:37 139.16 139.20 139.16 139.20 1.0K
10:38 139.19 139.35 139.19 139.35 1.4K
10:39 139.11 139.15 139.11 139.15 0.8K
10:41 139.26 139.26 139.15 139.15 2.7K
10:42 139.09 139.38 139.06 139.35 12.2K
10:43 139.34 139.34 139.34 139.34 2.2K
10:53 139.54 139.55 139.54 139.54 2.5K
10:54 139.53 139.71 139.53 139.60 2.8K
10:55 139.61 139.61 139.61 139.60 0.7K
10:57 139.71 139.71 139.71 139.71 1.4K
11:04 139.83 139.83 139.83 139.82 0.6K
11:06 139.70 139.70 139.70 139.70 1.5K
11:09 139.47 139.47 139.35 139.36 2.7K
11:12 139.42 139.42 139.34 139.35 4.2K
11:14 139.36 139.36 139.36 139.35 1.3K
11:15 138.99 138.99 138.99 138.99 0.1K
11:16 139.12 139.12 139.12 139.12 0.5K
11:17 138.93 138.93 138.89 138.89 1.1K
11:18 138.95 138.95 138.83 138.82 0.7K
11:19 138.92 138.92 138.92 138.92 0.5K
11:20 138.86 138.86 138.86 138.86 0.3K
11:21 138.86 138.86 138.66 138.66 0.6K
11:22 138.77 138.77 138.77 138.76 0.7K
11:24 138.76 138.76 138.76 138.76 0.4K
11:25 138.76 138.76 138.76 138.76 1.0K
11:27 138.53 138.64 138.53 138.64 0.9K
11:28 138.62 138.72 138.62 138.72 1.4K
11:29 138.75 138.95 138.75 138.94 3.7K
11:35 138.88 138.92 138.88 138.92 7.9K
11:37 138.87 138.87 138.87 138.87 0.1K
11:38 138.68 138.68 138.68 138.68 1.1K
11:40 138.68 138.68 138.68 138.68 0.8K
11:41 138.68 138.68 138.68 138.68 0.6K
11:43 138.81 138.81 138.81 138.81 1.4K
11:44 138.68 138.68 138.68 138.68 0.3K
11:45 138.68 138.68 138.68 138.68 0.4K
11:46 138.68 138.68 138.68 138.68 0.4K
11:47 138.68 138.68 138.68 138.68 0.8K
11:49 138.90 138.90 138.90 138.90 1.4K
11:50 138.76 138.76 138.76 138.76 27.0K
11:57 138.93 139.00 138.93 139.00 2.1K
12:02 139.13 139.13 139.13 139.13 0.6K
12:03 139.14 139.16 139.06 139.16 1.6K
12:05 139.20 139.20 139.20 139.20 0.6K
12:08 139.19 139.19 139.19 139.19 0.3K
12:09 139.20 139.40 139.20 139.40 1.7K
12:10 139.39 139.39 139.36 139.36 0.4K
12:11 139.36 139.36 139.36 139.36 0.5K
12:12 139.36 139.36 139.36 139.36 0.8K
12:13 139.43 139.43 139.43 139.43 1.2K
12:16 139.51 139.51 139.51 139.51 0.6K
12:19 139.64 139.64 139.64 139.64 0.6K
12:21 139.80 139.80 139.80 139.80 6.5K
12:24 139.80 139.80 139.80 139.79 0.6K
12:26 139.77 139.80 139.77 139.80 1.5K
12:28 139.80 139.80 139.80 139.80 1.0K
12:31 139.79 139.79 139.79 139.79 7.4K
12:35 139.87 140.20 139.87 140.20 4.9K
12:36 140.04 140.06 140.04 140.06 0.3K
12:37 140.11 140.12 140.11 140.12 1.5K
12:41 140.08 140.08 140.08 140.07 0.2K
12:42 140.03 140.03 140.03 140.03 2.8K
12:43 140.05 140.06 139.99 140.06 1.0K
12:45 140.06 140.06 140.03 140.03 0.7K
12:47 139.86 139.86 139.86 139.86 1.4K
12:48 139.82 139.82 139.82 139.82 1.9K
12:55 139.83 139.83 139.83 139.83 2.3K
13:00 139.74 139.74 139.61 139.73 1.7K
13:01 139.67 139.67 139.67 139.67 0.4K
13:04 139.72 139.72 139.72 139.72 0.5K
13:05 139.73 139.92 139.73 139.92 8.9K
13:10 140.24 140.24 140.24 140.24 2.2K
13:13 140.18 140.18 140.18 140.18 7.0K
13:15 140.13 140.13 140.13 140.13 0.2K
13:16 140.20 140.20 140.20 140.20 0.5K
13:18 140.12 140.12 140.12 140.12 1.4K
13:21 140.11 140.11 140.11 140.11 3.0K
13:25 140.08 140.08 140.08 140.08 1.7K
13:28 139.90 139.90 139.90 139.90 1.9K
13:35 139.94 139.94 139.94 139.94 1.3K
13:37 139.68 139.68 139.68 139.68 2.6K
13:40 139.63 139.63 139.63 139.63 0.1K
13:41 139.52 139.52 139.52 139.52 0.7K
13:45 139.66 139.66 139.66 139.66 1.6K
13:52 139.73 139.73 139.73 139.73 1.3K
13:55 139.77 139.77 139.74 139.74 3.9K
13:59 139.44 139.44 139.44 139.44 1.0K
14:03 139.68 139.68 139.68 139.68 0.8K
14:07 139.87 139.87 139.87 139.87 2.1K
14:10 140.00 140.00 140.00 140.00 2.0K
14:18 139.95 139.95 139.95 139.95 1.3K
14:20 139.85 139.85 139.85 139.85 0.4K
14:22 139.83 139.83 139.83 139.83 0.6K
14:23 139.75 139.75 139.75 139.75 0.3K
14:24 139.80 139.80 139.80 139.80 4.8K
14:30 139.86 139.86 139.86 139.86 0.8K
14:34 140.00 140.00 140.00 140.00 0.5K
14:35 140.00 140.00 140.00 140.00 1.9K
14:37 139.99 139.99 139.99 139.99 4.2K
14:44 139.89 139.89 139.89 139.89 0.6K
14:46 139.94 139.94 139.94 139.94 2.4K
14:47 140.22 140.22 140.22 140.22 0.3K
14:48 140.00 140.00 140.00 140.00 1.0K
14:49 140.06 140.18 140.06 140.18 0.4K
14:50 140.26 140.26 140.06 140.06 1.7K
14:51 140.06 140.06 140.06 140.06 0.4K
14:52 140.04 140.04 140.04 140.04 0.6K
14:55 140.22 140.22 140.22 140.22 0.2K
14:56 140.07 140.07 140.07 140.07 1.7K
15:00 140.05 140.05 140.05 140.05 2.9K
15:02 140.13 140.13 140.13 140.13 0.3K
15:03 140.24 140.24 140.24 140.24 0.6K
15:05 140.23 140.25 140.23 140.25 1.1K
15:06 140.20 140.20 140.20 140.20 0.3K
15:07 140.20 140.20 140.20 140.20 3.4K
15:09 140.45 140.45 140.45 140.45 2.8K
15:12 140.41 140.41 140.41 140.41 1.6K
15:14 140.63 140.63 140.58 140.58 2.0K
15:15 140.59 140.59 140.59 140.59 0.2K
15:16 140.69 140.69 140.65 140.65 0.9K
15:17 140.59 140.59 140.59 140.59 0.8K
15:18 140.59 140.60 140.40 140.60 1.4K
15:19 140.47 140.60 140.47 140.53 1.5K
15:20 140.42 140.60 140.42 140.60 0.6K
15:21 140.60 140.60 140.59 140.59 0.9K
15:22 140.58 140.58 140.58 140.58 0.5K
15:23 140.56 140.57 140.39 140.39 3.7K
15:24 140.34 140.34 140.34 140.34 2.7K
15:25 140.19 140.19 140.17 140.17 3.1K
15:26 140.15 140.25 140.15 140.16 3.3K
15:27 140.22 140.45 140.22 140.45 6.8K
15:28 140.55 140.55 140.55 140.55 0.3K
15:29 140.16 140.24 140.16 140.24 2.3K
15:30 140.00 140.24 140.00 140.24 0.8K
15:31 140.08 140.08 140.02 140.02 14.0K
15:32 140.02 140.02 140.02 140.02 1.8K
15:33 140.00 140.00 140.00 140.00 1.2K
15:34 140.00 140.00 139.95 139.95 1.5K
15:35 139.95 139.95 139.95 139.95 1.2K
15:36 139.95 140.02 139.95 140.01 1.3K
15:37 140.00 140.02 139.98 140.02 5.1K
15:38 139.89 139.90 139.89 139.90 0.3K
15:39 139.90 139.90 139.90 139.90 0.8K
15:40 140.04 140.27 140.04 140.27 6.9K
15:41 140.39 140.39 140.39 140.39 0.7K
15:42 140.40 140.40 140.24 140.24 1.4K
15:43 140.41 140.41 140.30 140.30 3.1K
15:44 140.44 140.44 140.44 140.44 0.7K
15:45 140.43 140.47 140.29 140.35 4.8K
15:46 140.29 140.67 140.29 140.67 5.5K
15:47 140.69 140.69 140.34 140.42 6.4K
15:48 140.40 140.49 140.40 140.49 1.8K
15:49 140.43 140.54 140.43 140.54 4.0K
15:50 140.52 140.71 140.52 140.71 8.0K
15:51 140.67 140.71 140.60 140.71 4.2K
15:52 140.68 140.72 140.58 140.65 6.1K
15:53 140.71 140.77 140.70 140.77 4.8K
15:54 140.62 140.62 140.41 140.45 14.8K
15:55 140.40 140.76 140.40 140.69 6.7K
15:56 140.53 140.74 140.53 140.61 12.8K
15:57 140.67 140.73 140.65 140.70 8.3K
15:58 140.70 140.80 140.67 140.67 16.3K
15:59 140.63 140.65 140.43 140.45 171.2K
날짜 시가 고가 저가 종가 거래량
2025-10-06 145.40 146.95 142.60 146.82 0.7M
2025-10-03 143.99 147.23 142.55 144.83 0.5M
2025-10-02 141.91 143.50 140.87 143.30 0.5M
2025-10-01 139.69 141.95 138.17 141.12 0.3M
2025-09-30 137.50 140.80 136.61 140.45 0.7M
2025-09-29 137.53 138.00 136.37 137.16 0.3M
2025-09-26 136.16 139.06 135.86 137.35 0.5M
2025-09-25 135.05 136.44 133.30 136.30 0.4M
2025-09-24 137.53 139.01 135.80 136.31 0.5M
2025-09-23 137.31 138.81 136.89 137.91 0.6M
2025-09-22 134.07 137.69 132.95 137.17 0.5M
2025-09-19 136.13 136.85 134.66 134.84 2.7M
2025-09-18 135.89 137.60 134.27 135.72 0.5M
2025-09-17 136.03 139.30 134.79 135.01 0.6M
2025-09-16 137.52 138.70 135.75 136.06 0.4M
2025-09-15 138.55 140.04 136.46 137.84 0.5M
2025-09-12 138.24 139.45 137.40 137.45 0.4M
2025-09-11 136.98 140.60 136.53 140.14 0.5M
2025-09-10 137.20 141.30 135.83 136.52 0.7M
2025-09-09 140.96 140.96 138.80 139.11 0.5M
2025-09-08 142.00 143.03 140.22 141.73 0.6M
2025-09-05 141.71 143.86 138.75 141.49 1.5M
2025-09-04 137.48 143.02 137.08 141.71 0.9M
2025-09-03 141.85 142.91 140.37 141.44 0.4M
2025-09-02 140.78 142.41 140.14 142.19 0.3M
2025-08-29 144.70 144.70 142.25 143.29 0.3M
2025-08-28 145.15 145.15 142.36 144.06 0.3M
2025-08-27 144.24 146.46 143.94 144.60 0.3M
2025-08-26 146.47 148.20 144.86 145.52 0.3M
2025-08-25 146.27 147.16 144.64 146.20 0.4M
2025-08-22 140.93 148.77 138.72 147.70 0.7M
2025-08-21 138.85 140.36 137.66 139.80 0.2M
2025-08-20 140.14 140.21 138.78 139.51 0.2M
2025-08-19 139.76 140.99 138.76 140.89 0.3M
2025-08-18 138.91 140.67 138.90 139.21 0.2M
2025-08-15 140.25 140.72 138.51 138.60 0.3M
2025-08-14 143.76 144.55 140.20 140.33 0.3M
2025-08-13 142.49 145.64 141.43 145.64 0.6M
2025-08-12 137.57 141.20 136.80 140.81 0.4M
2025-08-11 136.54 139.00 135.67 135.72 0.3M
2025-08-08 135.70 136.71 134.63 135.74 0.4M
2025-08-07 138.50 138.99 133.28 134.68 0.6M
2025-08-06 141.82 142.38 134.58 136.11 1.0M
2025-08-05 136.87 144.66 136.87 139.76 1.3M
2025-08-04 132.79 135.11 132.12 133.62 0.7M
2025-08-01 134.59 135.08 131.36 132.86 0.7M
2025-07-31 135.90 138.03 135.58 137.80 0.6M
2025-07-30 136.89 139.20 135.06 137.28 0.5M
2025-07-29 140.18 140.38 135.57 137.15 0.6M
2025-07-28 139.09 140.25 137.32 138.96 0.5M
2025-07-25 135.98 139.06 134.13 139.02 0.4M
2025-07-24 134.87 136.01 133.82 135.48 0.3M
2025-07-23 132.66 136.31 132.43 135.40 0.5M
2025-07-22 128.13 132.11 126.76 131.52 0.5M
2025-07-21 132.90 133.34 128.41 128.95 0.4M
2025-07-18 134.34 134.34 131.46 132.19 0.5M
2025-07-17 130.53 134.82 130.46 133.50 0.6M
2025-07-16 128.09 130.43 127.52 130.22 0.5M
2025-07-15 131.09 131.28 127.45 127.55 0.5M
2025-07-14 131.79 133.25 128.76 129.12 0.5M
2025-07-11 133.07 134.58 130.92 133.25 0.6M
2025-07-10 130.52 135.13 129.80 134.13 0.7M
2025-07-09 126.25 130.52 124.26 130.52 0.6M
2025-07-08 124.76 126.89 124.41 125.57 0.5M
2025-07-07 125.34 126.20 123.53 123.76 0.4M
2025-07-03 127.09 127.86 125.47 126.47 0.1M
2025-07-02 122.90 126.60 122.33 126.03 0.5M
2025-07-01 118.96 124.48 118.72 123.04 0.4M
2025-06-30 121.71 121.82 119.93 120.26 0.3M
2025-06-27 120.00 121.91 119.08 121.63 1.7M
2025-06-26 118.14 119.71 118.02 119.71 0.6M
2025-06-25 120.25 120.68 117.87 117.97 0.4M
2025-06-24 122.00 122.58 119.95 120.06 0.5M
2025-06-23 118.86 120.91 117.04 120.81 0.4M
2025-06-20 119.94 120.92 118.41 118.72 0.6M
2025-06-18 118.80 121.29 118.80 119.37 0.4M
2025-06-17 119.84 121.07 118.78 119.14 0.4M
2025-06-16 119.29 121.48 118.87 121.35 0.4M
2025-06-13 118.99 119.63 117.09 117.89 0.3M
2025-06-12 120.74 121.38 119.77 120.51 0.4M
2025-06-11 123.54 124.20 121.12 121.71 0.4M
2025-06-10 123.93 124.39 122.10 123.36 0.3M
2025-06-09 122.70 124.59 121.08 123.78 0.4M
2025-06-06 122.63 123.01 120.67 121.86 0.4M
2025-06-05 118.77 121.19 118.62 120.50 0.6M
2025-06-04 116.72 119.66 116.72 118.49 0.5M
2025-06-03 114.00 117.10 112.87 116.92 0.5M
2025-06-02 113.69 113.69 111.97 112.80 0.3M
2025-05-30 115.32 116.15 113.88 114.81 0.4M
2025-05-29 117.07 117.65 116.07 116.76 0.3M
2025-05-28 118.39 119.57 116.37 116.89 0.3M
2025-05-27 115.78 119.26 114.89 118.35 0.5M
2025-05-23 112.15 114.71 111.07 113.32 0.4M
2025-05-22 113.44 115.82 112.97 114.50 0.3M
2025-05-21 116.55 117.22 113.92 114.06 0.5M
2025-05-20 118.34 119.24 117.20 117.54 0.3M
2025-05-19 116.36 118.88 116.36 118.73 0.3M
2025-05-16 118.53 119.98 116.70 119.31 0.4M
2025-05-15 116.26 118.88 115.41 118.54 0.5M
2025-05-14 118.50 120.24 116.79 117.03 0.5M
2025-05-13 118.45 120.39 118.20 118.78 0.5M
2025-05-12 117.49 119.50 116.93 117.67 0.6M
2025-05-09 112.10 113.09 111.35 112.40 0.6M
2025-05-08 108.79 113.44 107.64 112.06 0.7M
2025-05-07 105.87 109.17 105.27 106.25 0.7M
2025-05-06 102.66 106.28 99.84 104.96 0.8M
2025-05-05 107.00 107.00 102.47 102.59 0.8M
2025-05-02 108.00 108.91 105.96 107.16 0.4M
2025-05-01 106.64 106.65 104.85 105.49 0.4M
2025-04-30 104.66 105.82 100.11 105.26 0.6M
2025-04-29 103.35 106.70 103.35 105.50 0.5M
2025-04-28 103.03 105.30 101.78 103.38 0.5M
2025-04-25 101.99 104.13 101.62 103.08 0.3M
2025-04-24 98.94 103.39 98.30 102.72 0.5M
2025-04-23 97.60 101.53 96.92 98.86 0.6M
2025-04-22 92.98 95.00 91.78 94.72 0.6M
2025-04-21 92.80 92.95 90.21 91.58 0.4M
2025-04-17 95.06 96.14 93.98 94.27 0.4M
2025-04-16 95.36 97.74 94.48 95.32 0.5M
2025-04-15 96.00 98.71 95.77 96.27 0.4M
2025-04-14 97.13 98.71 93.94 96.51 0.6M
2025-04-11 95.45 96.53 91.34 95.92 1.0M
2025-04-10 99.61 101.73 93.96 95.86 0.8M
2025-04-09 94.76 104.98 90.08 102.51 2.0M
2025-04-08 105.47 105.47 94.21 95.53 0.6M
2025-04-07 99.88 106.76 96.03 100.86 0.6M
2025-04-04 109.19 109.91 100.33 103.65 0.9M
2025-04-03 120.70 121.73 111.27 112.49 0.7M
2025-04-02 123.13 125.77 122.67 125.32 0.3M
2025-04-01 121.12 124.12 120.81 124.08 0.4M
2025-03-31 121.26 123.24 118.10 122.20 0.4M
2025-03-28 125.43 125.98 121.35 122.24 0.3M
2025-03-27 126.53 127.66 123.98 125.89 0.4M
2025-03-26 127.40 129.29 126.50 126.77 0.3M
2025-03-25 126.34 129.25 126.34 127.68 0.5M
2025-03-24 126.03 128.82 126.03 128.22 0.5M
2025-03-21 125.21 125.91 123.23 124.13 0.9M
2025-03-20 125.26 126.64 125.05 125.59 0.5M
2025-03-19 126.12 127.47 124.00 126.40 0.6M
2025-03-18 125.08 126.87 124.49 126.42 0.3M
2025-03-17 122.74 126.99 122.54 125.81 0.3M
2025-03-14 120.75 124.50 119.71 123.51 0.8M
2025-03-13 123.49 123.81 120.16 120.27 0.4M
2025-03-12 125.50 127.86 124.20 124.20 0.5M
2025-03-11 128.06 128.43 123.93 125.34 0.6M
2025-03-10 132.00 132.34 125.86 127.60 0.5M
2025-03-07 131.96 134.16 131.24 132.93 0.5M
2025-03-06 129.62 133.26 128.49 131.07 0.5M
2025-03-05 132.70 133.40 130.60 131.16 0.5M
2025-03-04 127.79 135.00 126.46 131.88 0.7M
2025-03-03 132.16 133.70 129.14 129.25 0.4M
2025-02-28 131.00 134.50 129.68 132.00 0.5M
2025-02-27 133.00 136.00 131.19 131.35 0.5M
2025-02-26 134.15 139.05 134.03 135.25 0.9M
2025-02-25 119.50 136.43 117.28 135.20 1.5M
2025-02-24 117.22 119.31 116.64 117.24 0.6M
2025-02-21 122.23 122.52 118.20 118.92 0.4M
2025-02-20 122.80 123.03 121.01 121.40 0.3M
2025-02-19 123.23 123.90 121.53 122.50 0.4M
2025-02-18 123.50 124.17 122.14 123.98 0.4M
2025-02-14 124.41 125.11 123.39 123.96 0.4M
2025-02-13 125.80 127.20 124.00 124.41 0.4M
2025-02-12 125.42 127.32 123.26 125.71 0.4M
2025-02-11 124.68 128.95 124.08 127.42 0.2M
2025-02-10 127.69 129.71 127.63 128.34 0.4M
2025-02-07 129.80 130.80 127.49 127.53 0.3M
2025-02-06 127.18 130.44 126.71 130.00 0.4M
2025-02-05 129.00 129.25 125.13 126.92 0.4M
2025-02-04 127.83 130.74 127.50 128.06 0.2M
2025-02-03 130.88 131.15 128.10 129.04 0.4M
2025-01-31 128.39 133.98 127.65 133.00 0.4M
2025-01-30 127.18 130.22 127.00 128.85 0.3M
2025-01-29 127.93 129.47 125.79 125.79 0.5M
2025-01-28 131.39 132.47 127.66 128.30 0.4M
2025-01-27 130.18 133.44 130.01 131.16 0.4M
2025-01-24 128.39 131.70 127.95 131.22 0.4M
2025-01-23 126.50 130.29 125.51 128.95 0.5M
2025-01-22 127.23 127.56 125.62 126.53 0.3M
2025-01-21 124.60 128.59 123.26 126.83 0.4M
2025-01-17 123.79 127.04 121.22 123.85 0.4M
2025-01-16 126.26 127.02 123.52 124.00 0.7M
2025-01-15 124.54 126.00 123.43 125.57 0.7M
2025-01-14 123.84 125.83 121.14 121.98 0.4M
2025-01-13 121.00 123.80 119.13 123.04 0.5M
2025-01-10 120.19 122.71 120.03 121.81 0.9M
2025-01-08 122.58 123.35 119.59 122.19 1.0M
2025-01-07 126.80 127.00 123.06 123.86 2.2M
2025-01-06 126.60 128.84 125.83 127.72 1.6M
2025-01-03 128.00 131.37 125.01 127.62 3.5M