Jabil Circuit

JBL
🏛️ 독일 →
184.80
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 116.20 116.20 114.60 114.60 0.0M
2023-12-28 114.20 116.60 114.00 116.20 0.0M
2023-12-27 116.00 116.80 114.80 115.20 0.0M
2023-12-22 116.20 116.60 115.60 116.00 0.0M
2023-12-21 118.60 118.60 115.20 117.20 0.0M
2023-12-20 119.20 121.00 117.80 118.00 0.0M
2023-12-19 119.20 119.40 118.00 119.40 0.0M
2023-12-18 122.80 122.80 119.40 119.40 0.0M
2023-12-15 123.20 126.00 123.00 124.40 0.0M
2023-12-14 112.60 124.40 112.00 124.40 0.0M
2023-12-13 112.00 112.00 110.20 110.20 0.0M
2023-12-12 111.60 112.00 111.20 111.80 0.0M
2023-12-11 111.00 112.80 111.00 112.60 0.0M
2023-12-08 107.60 110.20 107.60 110.20 0.0M
2023-12-07 106.40 107.80 105.60 107.60 0.0M
2023-12-06 106.40 107.40 105.60 106.60 0.0M
2023-12-05 106.00 106.80 105.40 106.40 0.0M
2023-12-04 110.20 111.20 106.40 106.40 0.0M
2023-12-01 105.60 109.20 105.00 107.60 0.0M
2023-11-30 106.00 107.00 104.60 106.00 0.0M
2023-11-29 111.00 111.80 102.00 103.60 0.0M
2023-11-28 118.20 118.80 118.20 118.80 0.0M
2023-11-27 119.80 120.80 119.80 120.80 0.0M
2023-11-24 120.20 121.60 120.20 121.60 0.0M
2023-11-23 120.00 120.00 119.40 119.40 0.0M
2023-11-22 119.60 121.60 119.60 119.60 0.0M
2023-11-21 121.40 121.40 119.80 119.80 0.0M
2023-11-20 120.00 121.60 119.80 121.20 0.0M
2023-11-17 120.00 121.20 120.00 121.00 0.0M
2023-11-16 122.00 122.00 120.40 120.60 0.0M
2023-11-15 122.00 123.60 122.00 122.00 0.0M
2023-11-14 120.40 122.40 120.20 121.80 0.0M
2023-11-13 119.40 122.00 119.00 122.00 0.0M
2023-11-10 117.40 120.00 117.40 120.00 0.0M
2023-11-09 117.80 118.40 116.80 116.80 0.0M
2023-11-08 118.60 119.80 118.20 119.00 0.0M
2023-11-07 119.20 119.20 118.00 118.20 0.0M
2023-11-06 120.20 121.00 117.80 117.80 0.0M
2023-11-03 117.20 119.80 117.20 119.80 0.0M
2023-11-02 117.80 119.00 117.20 117.40 0.0M
2023-11-01 115.80 117.60 115.60 117.60 0.0M
2023-10-31 111.00 116.40 111.00 116.00 0.0M
2023-10-30 116.80 117.40 111.00 111.00 0.0M
2023-10-27 116.20 116.20 114.20 115.60 0.0M
2023-10-26 114.60 116.80 114.40 116.80 0.0M
2023-10-25 117.20 117.20 114.80 115.20 0.0M
2023-10-24 116.80 117.80 116.60 116.60 0.0M
2023-10-23 117.80 118.00 114.80 117.00 0.0M
2023-10-20 122.60 122.60 118.00 120.00 0.0M
2023-10-19 127.80 129.00 123.20 123.20 0.0M
2023-10-18 129.20 129.40 128.00 128.00 0.0M
2023-10-17 130.40 130.60 129.40 129.80 0.0M
2023-10-16 129.20 132.00 128.00 130.60 0.0M
2023-10-13 132.40 133.40 128.80 128.80 0.0M
2023-10-12 130.00 134.00 130.00 132.20 0.0M
2023-10-11 128.20 130.80 127.40 130.80 0.0M
2023-10-10 127.40 130.60 126.00 126.80 0.0M
2023-10-09 123.00 127.20 122.60 127.20 0.0M
2023-10-06 122.80 124.60 122.60 123.60 0.0M
2023-10-05 124.20 124.80 120.60 122.40 0.0M
2023-10-04 122.20 124.20 121.00 123.40 0.0M
2023-10-03 123.60 123.60 121.00 121.00 0.0M
2023-10-02 120.60 125.40 119.00 120.80 0.0M
2023-09-29 118.00 120.40 118.00 119.80 0.0M
2023-09-28 99.80 119.00 99.80 119.00 0.0M
2023-09-27 100.00 101.20 100.00 100.00 0.0M
2023-09-25 101.60 102.40 100.20 101.80 0.0M
2023-09-21 100.40 101.80 98.40 98.40 0.0M
2023-09-20 100.60 101.20 100.60 101.20 0.0M
2023-09-19 99.90 100.00 99.90 100.00 0.0M
2023-09-18 99.00 99.80 99.00 99.80 0.0M
2023-09-15 102.40 102.60 99.40 99.40 0.0M
2023-09-14 100.60 102.20 100.00 102.20 0.0M
2023-09-13 99.50 100.60 99.50 100.60 0.0M
2023-09-12 100.40 100.40 100.00 100.00 0.0M
2023-09-11 99.90 102.60 99.70 100.00 0.0M
2023-09-08 101.20 101.60 100.00 100.00 0.0M
2023-09-07 104.20 104.20 100.60 101.60 0.0M
2023-09-06 104.60 104.60 103.40 103.40 0.0M
2023-09-05 109.20 109.20 104.80 105.40 0.0M
2023-09-04 106.60 110.00 106.60 110.00 0.0M
2023-09-01 106.00 107.60 106.00 107.40 0.0M
2023-08-31 107.40 107.40 105.60 105.60 0.0M
2023-08-30 106.60 107.20 105.60 107.20 0.0M
2023-08-29 104.20 105.80 104.00 105.80 0.0M
2023-08-28 98.00 104.60 98.00 103.80 0.0M
2023-08-25 96.00 96.00 95.00 95.00 0.0M
2023-08-24 97.10 97.10 97.10 97.10 0.0M
2023-08-23 96.10 96.30 96.10 96.20 0.0M
2023-08-22 94.50 95.80 94.50 95.80 0.0M
2023-08-21 92.50 94.80 92.50 94.80 0.0M
2023-08-18 93.50 94.30 93.20 94.20 0.0M
2023-08-17 94.90 95.40 94.40 94.40 0.0M
2023-08-16 96.80 96.80 95.50 95.50 0.0M
2023-08-15 97.80 97.80 97.20 97.20 0.0M
2023-08-14 97.00 97.90 97.00 97.90 0.0M
2023-08-11 96.60 96.80 96.20 96.80 0.0M
2023-08-10 97.70 98.10 96.50 96.60 0.0M
2023-08-09 98.20 98.20 98.20 98.20 0.0M
2023-08-08 98.50 98.50 97.60 98.10 0.0M
2023-08-07 99.50 99.60 98.70 98.90 0.0M
2023-08-04 99.20 100.80 98.10 99.50 0.0M
2023-08-03 98.60 99.60 98.60 99.60 0.0M
2023-08-02 98.40 98.60 98.20 98.60 0.0M
2023-08-01 101.00 101.00 99.20 99.40 0.0M
2023-07-31 98.50 100.40 98.50 100.40 0.0M
2023-07-28 99.80 99.90 97.90 97.90 0.0M
2023-07-27 99.50 101.80 99.50 99.70 0.0M
2023-07-26 101.20 101.20 99.60 100.20 0.0M
2023-07-25 101.60 102.60 101.60 101.80 0.0M
2023-07-24 100.60 101.60 100.60 101.60 0.0M
2023-07-21 101.60 101.60 101.60 101.60 0.0M
2023-07-20 102.40 103.60 101.40 101.40 0.0M
2023-07-19 102.80 103.60 102.00 102.00 0.0M
2023-07-18 100.40 102.20 100.40 102.20 0.0M
2023-07-17 98.90 100.60 98.80 100.60 0.0M
2023-07-14 100.20 100.20 99.00 99.40 0.0M
2023-07-13 99.20 100.00 99.00 100.00 0.0M
2023-07-12 101.60 101.80 100.00 100.00 0.0M
2023-07-11 101.40 102.00 101.40 101.60 0.0M
2023-07-10 99.90 101.00 99.90 101.00 0.0M
2023-07-07 99.50 101.00 97.50 100.80 0.0M
2023-07-06 100.20 100.20 99.00 99.00 0.0M
2023-07-05 99.90 100.40 99.20 100.40 0.0M
2023-07-04 99.90 100.00 99.80 100.00 0.0M
2023-07-03 99.20 99.50 98.70 99.20 0.0M
2023-06-30 99.10 99.60 98.90 99.30 0.0M
2023-06-29 95.40 98.10 95.40 98.10 0.0M
2023-06-28 94.20 95.90 94.10 95.70 0.0M
2023-06-27 92.60 94.70 92.50 94.70 0.0M
2023-06-26 94.10 94.90 93.00 93.00 0.0M
2023-06-23 94.20 95.50 94.20 94.50 0.0M
2023-06-22 95.10 96.30 94.30 94.30 0.0M
2023-06-21 97.10 97.10 95.60 95.70 0.0M
2023-06-20 96.10 97.50 95.90 97.50 0.0M
2023-06-19 95.90 96.70 95.90 96.60 0.0M
2023-06-16 95.20 97.20 95.10 95.90 0.0M
2023-06-15 98.10 98.10 91.30 95.10 0.0M
2023-06-14 91.70 91.70 91.40 91.60 0.0M
2023-06-13 91.60 92.30 91.00 91.50 0.0M
2023-06-12 87.80 91.80 87.80 91.80 0.0M
2023-06-09 87.60 88.50 87.60 88.10 0.0M
2023-06-08 87.20 87.80 87.10 87.40 0.0M
2023-06-07 87.20 87.80 87.10 87.70 0.0M
2023-06-06 85.20 86.70 85.20 86.70 0.0M
2023-06-05 86.10 86.10 85.60 85.60 0.0M
2023-06-02 83.60 86.10 83.60 86.10 0.0M
2023-06-01 83.60 84.20 83.20 83.70 0.0M
2023-05-31 85.30 85.40 84.30 84.30 0.0M
2023-05-30 86.50 86.50 84.60 84.90 0.0M
2023-05-29 85.70 86.40 85.70 86.40 0.0M
2023-05-26 82.00 85.80 82.00 85.80 0.0M
2023-05-25 77.80 82.00 76.80 81.90 0.0M
2023-05-24 79.20 79.20 78.50 78.50 0.0M
2023-05-23 78.10 78.70 78.10 78.70 0.0M
2023-05-19 78.90 78.90 77.50 77.50 0.0M
2023-05-18 76.20 77.50 76.20 77.30 0.0M
2023-05-17 75.00 75.00 75.00 75.00 0.0M
2023-05-16 73.20 74.70 73.20 74.70 0.0M
2023-05-15 73.10 73.70 73.10 73.70 0.0M
2023-05-12 72.90 72.90 72.90 72.90 0.0M
2023-05-11 71.50 72.40 71.50 72.40 0.0M
2023-05-10 71.10 71.50 71.10 71.50 0.0M
2023-05-09 70.90 70.90 70.90 70.90 0.0M
2023-05-08 70.20 70.30 69.80 69.80 0.0M
2023-05-05 68.70 70.40 68.70 70.20 0.0M
2023-05-04 70.30 70.30 68.90 68.90 0.0M
2023-05-03 70.60 71.00 70.50 70.90 0.0M
2023-05-02 71.90 72.40 70.70 70.70 0.0M
2023-04-28 70.30 70.50 70.30 70.50 0.0M
2023-04-27 70.10 70.90 68.90 70.90 0.0M
2023-04-26 68.70 69.90 68.70 69.90 0.0M
2023-04-25 70.70 70.70 69.70 69.70 0.0M
2023-04-24 71.50 71.90 71.10 71.60 0.0M
2023-04-21 72.80 72.80 71.20 71.20 0.0M
2023-04-20 74.20 74.50 73.30 74.50 0.0M
2023-04-19 76.80 77.00 74.00 74.50 0.0M
2023-04-18 76.00 76.70 76.00 76.30 0.0M
2023-04-17 76.10 76.60 76.10 76.30 0.0M
2023-04-14 76.00 76.20 75.80 75.80 0.0M
2023-04-13 75.70 76.20 74.80 76.20 0.0M
2023-04-12 76.30 76.30 76.20 76.20 0.0M
2023-04-11 76.30 76.80 75.90 76.30 0.0M
2023-04-06 76.10 76.10 74.90 74.90 0.0M
2023-04-05 77.90 77.90 75.70 75.70 0.0M
2023-04-04 80.00 80.10 77.50 77.50 0.0M
2023-04-03 82.00 82.00 79.60 80.10 0.0M
2023-03-31 79.93 81.06 79.92 81.06 0.0M
2023-03-30 78.50 79.55 77.98 79.32 0.0M
2023-03-29 76.89 78.00 76.89 78.00 0.0M
2023-03-28 77.09 77.09 76.05 76.05 0.0M
2023-03-27 77.58 77.60 77.07 77.48 0.0M
2023-03-24 76.94 76.94 76.94 76.94 0.0M
2023-03-23 76.49 76.80 76.22 76.22 0.0M
2023-03-22 76.80 76.93 75.86 75.86 0.0M
2023-03-21 76.03 76.40 75.49 76.22 0.0M
2023-03-20 73.49 75.58 73.49 75.58 0.0M
2023-03-17 72.85 73.75 72.85 73.75 0.0M
2023-03-16 75.38 75.38 70.27 74.05 0.0M
2023-03-15 77.35 77.35 75.24 75.24 0.0M
2023-03-14 77.58 78.00 76.51 76.51 0.0M
2023-03-13 77.76 77.76 75.00 76.20 0.0M
2023-03-10 78.48 78.78 76.62 76.70 0.0M
2023-03-09 80.55 81.17 79.60 79.66 0.0M
2023-03-08 80.00 80.52 80.00 80.40 0.0M
2023-03-07 80.09 80.16 79.17 79.17 0.0M
2023-03-06 80.37 80.44 79.12 79.12 0.0M
2023-03-03 79.60 79.63 79.13 79.63 0.0M
2023-03-02 79.30 79.30 78.70 79.20 0.0M
2023-03-01 78.62 78.96 77.99 78.68 0.0M
2023-02-27 79.40 79.69 78.22 78.51 0.0M
2023-02-24 78.47 78.78 77.57 78.78 0.0M
2023-02-23 78.20 78.64 77.88 77.88 0.0M
2023-02-22 78.02 78.02 76.97 77.75 0.0M
2023-02-21 78.66 78.99 77.77 77.77 0.0M
2023-02-20 78.00 79.36 76.78 77.66 0.0M
2023-02-17 79.03 79.03 78.65 78.67 0.0M
2023-02-16 78.78 79.36 77.36 79.36 0.0M
2023-02-15 78.60 79.13 78.39 78.93 0.0M
2023-02-14 78.30 78.89 77.85 78.78 0.0M
2023-02-13 77.76 78.00 77.20 77.24 0.0M
2023-02-10 75.81 77.52 75.81 77.52 0.0M
2023-02-09 77.49 77.80 75.48 75.48 0.0M
2023-02-08 77.57 78.13 76.47 76.47 0.0M
2023-02-07 77.36 77.66 76.73 77.07 0.0M
2023-02-06 76.24 76.85 75.64 76.63 0.0M
2023-02-03 74.23 76.16 73.91 76.16 0.0M
2023-02-02 72.72 75.00 72.50 74.15 0.0M
2023-02-01 72.34 72.77 71.59 72.77 0.0M
2023-01-31 70.68 70.74 70.68 70.74 0.0M
2023-01-30 70.09 70.74 69.38 70.36 0.0M
2023-01-27 71.53 71.53 71.53 71.53 0.0M
2023-01-26 73.25 74.30 71.37 71.37 0.0M
2023-01-25 74.32 74.32 72.45 73.31 0.0M
2023-01-24 74.64 75.01 74.19 74.41 0.0M
2023-01-23 72.92 74.97 72.80 74.65 0.0M
2023-01-20 71.86 72.57 71.86 72.57 0.0M
2023-01-19 71.98 71.99 71.62 71.77 0.0M
2023-01-18 72.50 72.70 72.30 72.60 0.0M
2023-01-17 71.31 73.02 70.87 72.65 0.0M
2023-01-16 71.94 71.94 71.39 71.58 0.0M
2023-01-13 70.15 70.50 69.86 70.50 0.0M
2023-01-12 69.79 70.53 69.79 70.53 0.0M
2023-01-11 67.29 69.50 67.29 69.36 0.0M
2023-01-10 66.27 67.12 66.27 67.02 0.0M
2023-01-09 63.82 65.55 63.82 65.55 0.0M
2023-01-06 62.13 62.13 62.13 62.13 0.0M
2023-01-05 62.11 62.56 61.58 62.07 0.0M
2023-01-04 63.64 63.64 61.86 61.86 0.0M
2023-01-03 65.52 65.52 63.69 64.14 0.0M
2023-01-02 64.08 64.13 64.08 64.13 0.0M