Arca Mini-Securities Broker/Dealer (JBV)

JBV
🏛️ 미국 →
530.76
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 403.94 407.23 401.93 402.68 0.0M
2024-12-30 407.60 407.60 399.75 403.94 0.0M
2024-12-27 412.55 412.55 405.70 407.60 0.0M
2024-12-26 408.49 412.89 406.63 412.55 0.0M
2024-12-24 401.77 408.49 401.77 408.49 0.0M
2024-12-23 399.94 401.84 397.03 401.77 0.0M
2024-12-20 394.03 401.74 389.86 399.94 0.0M
2024-12-19 393.26 401.84 393.26 394.03 0.0M
2024-12-18 410.59 411.12 391.56 393.26 0.0M
2024-12-17 416.99 416.99 409.15 410.59 0.0M
2024-12-16 414.84 418.20 413.37 416.99 0.0M
2024-12-13 416.69 418.63 413.88 414.84 0.0M
2024-12-12 417.77 420.03 416.31 416.69 0.0M
2024-12-11 413.03 418.97 413.03 417.77 0.0M
2024-12-10 416.99 417.75 412.30 413.03 0.0M
2024-12-09 423.10 424.93 416.57 416.99 0.0M
2024-12-06 423.50 424.49 420.50 423.10 0.0M
2024-12-05 424.26 426.78 423.40 423.50 0.0M
2024-12-04 425.37 425.37 421.12 424.26 0.0M
2024-12-03 425.11 429.12 424.75 425.37 0.0M
2024-12-02 424.47 427.89 424.47 425.11 0.0M
2024-11-29 425.83 428.52 424.47 424.47 0.0M
2024-11-27 425.00 428.97 424.54 425.83 0.0M
2024-11-26 427.48 427.48 423.32 425.00 0.0M
2024-11-25 424.13 429.99 424.13 427.48 0.0M
2024-11-22 423.51 425.14 422.52 424.13 0.0M
2024-11-21 420.89 425.58 420.89 423.51 0.0M
2024-11-20 419.24 421.50 417.12 420.89 0.0M
2024-11-19 420.27 420.27 415.54 419.24 0.0M
2024-11-18 414.84 421.82 414.84 420.27 0.0M
2024-11-15 413.87 415.16 412.16 414.84 0.0M
2024-11-14 413.09 417.63 412.67 413.87 0.0M
2024-11-13 417.42 419.26 413.09 413.09 0.0M
2024-11-12 422.00 422.00 415.53 417.42 0.0M
2024-11-11 411.63 423.17 411.63 422.00 0.0M
2024-11-08 407.06 412.87 406.93 411.63 0.0M
2024-11-07 413.43 413.43 406.63 407.06 0.0M
2024-11-06 382.01 414.01 382.01 413.43 0.0M
2024-11-05 375.43 382.12 375.27 382.01 0.0M
2024-11-04 374.85 377.30 373.46 375.43 0.0M
2024-11-01 373.69 377.48 373.69 374.85 0.0M
2024-10-31 379.89 379.89 373.69 373.69 0.0M
2024-10-30 379.67 382.84 379.05 379.89 0.0M
2024-10-29 378.99 381.21 378.55 379.67 0.0M
2024-10-28 370.97 379.76 370.97 378.99 0.0M
2024-10-25 370.79 373.08 369.67 370.97 0.0M
2024-10-24 367.49 370.83 367.49 370.79 0.0M
2024-10-23 370.99 370.99 364.59 367.49 0.0M
2024-10-22 370.64 371.41 368.03 370.99 0.0M
2024-10-21 374.20 374.20 369.88 370.64 0.0M
2024-10-18 374.46 375.79 374.20 374.20 0.0M
2024-10-17 371.74 374.70 371.62 374.46 0.0M
2024-10-16 367.51 373.38 367.51 371.74 0.0M
2024-10-15 364.76 370.48 364.76 367.51 0.0M
2024-10-14 361.48 365.16 361.48 364.76 0.0M
2024-10-11 355.29 361.82 355.29 361.48 0.0M
2024-10-10 357.28 357.28 354.00 355.29 0.0M
2024-10-09 355.24 358.24 354.23 357.28 0.0M
2024-10-08 352.50 356.32 352.50 355.24 0.0M
2024-10-07 354.58 354.95 351.54 352.50 0.0M
2024-10-04 348.61 354.84 348.61 354.58 0.0M
2024-10-03 346.35 348.88 343.95 348.61 0.0M
2024-10-02 344.61 347.45 344.17 346.35 0.0M
2024-10-01 345.06 345.62 341.61 344.61 0.0M
2024-09-30 345.72 345.72 341.38 345.06 0.0M
2024-09-27 344.40 348.18 343.96 345.72 0.0M
2024-09-26 342.97 347.01 342.97 344.40 0.0M
2024-09-25 345.93 346.09 342.68 342.97 0.0M
2024-09-24 345.08 346.69 344.22 345.93 0.0M
2024-09-23 345.06 346.98 344.66 345.08 0.0M
2024-09-20 348.11 348.11 343.27 345.06 0.0M
2024-09-19 342.33 348.64 342.33 348.11 0.0M
2024-09-18 342.25 346.60 341.03 342.33 0.0M
2024-09-17 339.98 344.62 339.98 342.25 0.0M
2024-09-16 336.05 340.66 336.05 339.98 0.0M
2024-09-13 330.42 336.98 330.42 336.05 0.0M
2024-09-12 328.70 330.65 327.31 330.42 0.0M
2024-09-11 328.33 328.82 321.17 328.70 0.0M
2024-09-10 331.45 331.45 324.67 328.33 0.0M
2024-09-09 328.14 334.52 328.14 331.45 0.0M
2024-09-06 335.04 336.44 326.41 328.14 0.0M
2024-09-05 331.98 335.82 331.80 335.04 0.0M
2024-09-04 333.34 334.51 331.32 331.98 0.0M
2024-09-03 339.79 339.79 331.57 333.34 0.0M
2024-08-30 337.78 339.99 336.29 339.79 0.0M
2024-08-29 336.19 339.61 336.19 337.78 0.0M
2024-08-28 339.25 339.25 335.14 336.19 0.0M
2024-08-27 338.05 339.71 337.13 339.25 0.0M
2024-08-26 338.58 341.23 337.35 338.05 0.0M
2024-08-23 332.65 339.21 332.65 338.58 0.0M
2024-08-22 332.94 333.99 331.41 332.65 0.0M
2024-08-21 330.34 332.97 329.45 332.94 0.0M
2024-08-20 333.97 333.97 330.08 330.34 0.0M
2024-08-19 332.02 334.03 331.47 333.97 0.0M
2024-08-16 329.41 332.39 329.41 332.02 0.0M
2024-08-15 326.40 332.08 326.40 329.41 0.0M
2024-08-14 319.73 326.89 319.73 326.40 0.0M
2024-08-13 315.57 320.26 315.57 319.73 0.0M
2024-08-12 315.90 316.46 313.45 315.57 0.0M
2024-08-09 312.74 316.96 312.10 315.90 0.0M
2024-08-08 305.93 313.27 305.93 312.74 0.0M
2024-08-07 305.96 311.35 305.79 305.93 0.0M
2024-08-06 300.07 308.25 299.77 305.96 0.0M
2024-08-05 309.16 309.16 292.01 300.07 0.0M
2024-08-02 321.91 321.91 307.35 309.16 0.0M
2024-08-01 330.09 331.04 320.00 321.91 0.0M
2024-07-31 329.16 333.15 329.16 330.09 0.0M
2024-07-30 328.88 333.43 327.70 329.16 0.0M
2024-07-29 331.84 333.46 327.29 328.88 0.0M
2024-07-26 332.83 335.19 331.45 331.84 0.0M
2024-07-25 326.54 335.10 325.90 332.83 0.0M
2024-07-24 331.31 333.07 326.53 326.54 0.0M
2024-07-23 331.20 333.39 330.15 331.31 0.0M
2024-07-22 326.34 331.30 326.34 331.20 0.0M
2024-07-19 326.40 327.56 325.40 326.34 0.0M
2024-07-18 328.88 332.73 325.10 326.40 0.0M
2024-07-17 330.69 330.69 325.66 328.88 0.0M
2024-07-16 331.88 332.05 329.66 330.69 0.0M
2024-07-15 326.17 332.89 326.17 331.88 0.0M
2024-07-12 324.71 328.53 324.71 326.17 0.0M
2024-07-11 323.35 325.79 323.02 324.71 0.0M
2024-07-10 319.24 323.41 319.24 323.35 0.0M
2024-07-09 315.77 321.00 315.77 319.24 0.0M
2024-07-08 318.08 319.92 315.71 315.77 0.0M
2024-07-05 319.27 319.27 315.55 318.08 0.0M
2024-07-03 318.11 320.25 318.11 319.27 0.0M
2024-07-02 316.91 318.48 316.41 318.11 0.0M
2024-07-01 315.74 317.87 314.90 316.91 0.0M
2024-06-28 313.15 315.83 313.15 315.74 0.0M
2024-06-27 312.67 313.38 311.55 313.15 0.0M
2024-06-26 313.25 313.57 311.87 312.67 0.0M
2024-06-25 313.26 314.34 312.30 313.25 0.0M
2024-06-24 311.05 314.48 311.05 313.26 0.0M
2024-06-21 313.21 313.21 309.72 311.05 0.0M
2024-06-20 311.42 313.75 310.75 313.21 0.0M
2024-06-18 311.37 312.29 310.53 311.42 0.0M
2024-06-17 308.94 311.46 306.93 311.37 0.0M
2024-06-14 310.11 310.48 308.20 308.94 0.0M
2024-06-13 313.74 313.74 309.00 310.11 0.0M
2024-06-12 310.86 315.81 310.86 313.74 0.0M
2024-06-11 314.90 314.90 309.44 310.86 0.0M
2024-06-10 312.26 315.80 312.26 314.90 0.0M
2024-06-07 315.14 316.80 312.23 312.26 0.0M
2024-06-06 314.10 316.06 314.10 315.14 0.0M
2024-06-05 310.94 314.13 310.01 314.10 0.0M
2024-06-04 315.03 315.03 310.84 310.94 0.0M
2024-06-03 314.44 316.38 312.73 315.03 0.0M
2024-05-31 313.20 315.10 310.15 314.44 0.0M
2024-05-30 311.76 314.05 311.76 313.20 0.0M
2024-05-29 314.77 314.77 310.48 311.76 0.0M
2024-05-28 316.96 317.90 314.01 314.77 0.0M
2024-05-24 311.38 317.22 311.38 316.96 0.0M
2024-05-23 313.57 315.40 310.78 311.38 0.0M
2024-05-22 319.27 319.27 313.10 313.57 0.0M
2024-05-21 318.66 319.78 317.73 319.27 0.0M
2024-05-20 319.05 319.79 317.45 318.66 0.0M
2024-05-17 315.85 319.48 315.85 319.05 0.0M
2024-05-16 317.72 318.13 315.83 315.85 0.0M
2024-05-15 312.92 317.88 312.92 317.72 0.0M
2024-05-14 309.36 313.82 309.36 312.92 0.0M
2024-05-13 309.35 312.01 309.32 309.36 0.0M
2024-05-10 309.75 311.15 308.85 309.35 0.0M
2024-05-09 310.22 311.02 308.40 309.75 0.0M
2024-05-08 309.91 310.47 307.54 310.22 0.0M
2024-05-07 310.54 312.43 309.87 309.91 0.0M
2024-05-06 305.92 310.80 305.92 310.54 0.0M
2024-05-03 302.25 306.06 302.25 305.92 0.0M
2024-05-02 297.27 302.60 297.27 302.25 0.0M
2024-05-01 295.84 302.06 295.04 297.27 0.0M
2024-04-30 301.84 301.84 295.82 295.84 0.0M
2024-04-29 299.93 302.82 299.93 301.84 0.0M
2024-04-26 296.87 300.11 296.87 299.93 0.0M
2024-04-25 297.86 297.86 292.70 296.87 0.0M
2024-04-24 296.05 298.53 296.05 297.86 0.0M
2024-04-23 293.57 296.60 292.74 296.05 0.0M
2024-04-22 289.68 295.35 289.68 293.57 0.0M
2024-04-19 288.53 291.04 287.58 289.68 0.0M
2024-04-18 287.48 291.41 287.43 288.53 0.0M
2024-04-17 288.09 291.20 286.73 287.48 0.0M
2024-04-16 289.55 289.55 286.19 288.09 0.0M
2024-04-15 292.02 297.30 288.73 289.55 0.0M
2024-04-12 297.04 297.04 291.05 292.02 0.0M
2024-04-11 297.96 298.80 295.12 297.04 0.0M
2024-04-10 301.47 301.47 296.78 297.96 0.0M
2024-04-09 303.37 305.05 299.73 301.47 0.0M
2024-04-08 301.48 304.29 301.48 303.37 0.0M
2024-04-05 300.16 302.59 299.07 301.48 0.0M
2024-04-04 304.28 306.70 299.45 300.16 0.0M
2024-04-03 301.86 305.41 301.26 304.28 0.0M
2024-04-02 303.47 303.47 300.02 301.86 0.0M
2024-04-01 306.70 306.70 302.09 303.47 0.0M
2024-03-28 304.51 307.03 304.51 306.70 0.0M
2024-03-27 300.51 304.51 300.51 304.51 0.0M
2024-03-26 301.14 303.10 300.43 300.51 0.0M
2024-03-25 300.88 302.53 300.75 301.14 0.0M
2024-03-22 306.12 306.12 300.85 300.88 0.0M
2024-03-21 299.45 306.37 299.45 306.12 0.0M
2024-03-20 293.85 300.15 292.80 299.45 0.0M
2024-03-19 293.90 294.91 291.74 293.85 0.0M
2024-03-18 295.50 296.91 293.66 293.90 0.0M
2024-03-15 293.96 296.71 292.14 295.50 0.0M
2024-03-14 295.19 297.80 291.68 293.96 0.0M
2024-03-13 292.93 296.48 292.82 295.19 0.0M
2024-03-12 293.55 294.55 291.51 292.93 0.0M
2024-03-11 294.08 294.48 291.20 293.55 0.0M
2024-03-08 293.10 297.07 293.10 294.08 0.0M
2024-03-07 293.07 294.75 292.94 293.10 0.0M
2024-03-06 291.69 293.92 290.20 293.07 0.0M
2024-03-05 292.14 294.02 290.29 291.69 0.0M
2024-03-04 288.58 294.00 288.58 292.14 0.0M
2024-03-01 286.39 288.67 285.14 288.58 0.0M
2024-02-29 285.82 286.84 283.72 286.39 0.0M
2024-02-28 285.89 286.87 283.47 285.82 0.0M
2024-02-27 283.64 285.97 283.64 285.89 0.0M
2024-02-26 282.66 284.72 282.23 283.64 0.0M
2024-02-23 281.73 284.42 281.73 282.66 0.0M
2024-02-22 278.54 282.49 278.54 281.73 0.0M
2024-02-21 279.32 279.32 277.47 278.54 0.0M
2024-02-20 281.29 281.29 278.48 279.32 0.0M
2024-02-16 280.75 283.78 280.10 281.29 0.0M
2024-02-15 276.73 281.68 276.73 280.75 0.0M
2024-02-14 273.10 277.61 273.10 276.73 0.0M
2024-02-13 278.54 278.54 270.70 273.10 0.0M
2024-02-12 275.75 280.10 275.75 278.54 0.0M
2024-02-09 271.88 275.90 271.88 275.75 0.0M
2024-02-08 270.60 272.28 270.10 271.88 0.0M
2024-02-07 269.60 271.10 267.39 270.60 0.0M
2024-02-06 270.28 271.96 268.76 269.60 0.0M
2024-02-05 274.78 274.78 269.17 270.28 0.0M
2024-02-02 269.72 275.51 268.48 274.78 0.0M
2024-02-01 268.89 270.19 265.35 269.72 0.0M
2024-01-31 275.39 277.37 268.89 268.89 0.0M
2024-01-30 276.38 276.38 274.64 275.39 0.0M
2024-01-29 274.71 276.42 273.63 276.38 0.0M
2024-01-26 273.49 276.63 273.49 274.71 0.0M
2024-01-25 274.77 275.59 271.76 273.49 0.0M
2024-01-24 273.11 277.14 273.11 274.77 0.0M
2024-01-23 272.22 274.04 271.89 273.11 0.0M
2024-01-22 269.76 273.20 269.76 272.22 0.0M
2024-01-19 267.62 269.76 266.13 269.76 0.0M
2024-01-18 267.72 268.26 265.34 267.62 0.0M
2024-01-17 268.28 268.28 263.28 267.72 0.0M
2024-01-16 269.63 269.65 266.65 268.28 0.0M
2024-01-12 270.66 272.85 269.00 269.63 0.0M
2024-01-11 271.82 272.40 268.89 270.66 0.0M
2024-01-10 272.80 272.80 270.48 271.82 0.0M
2024-01-09 277.95 277.95 272.43 272.80 0.0M
2024-01-08 274.93 278.21 274.03 277.95 0.0M
2024-01-05 273.13 277.24 272.88 274.93 0.0M
2024-01-04 272.74 275.78 271.84 273.13 0.0M
2024-01-03 276.88 276.88 271.81 272.74 0.0M
2024-01-02 278.65 278.65 274.43 276.88 0.0M