Goldman Sachs Capital I Securities-Backed Series 2004-6 Trust (JBK)

JBK
🏛️ 미국 →
25.54
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 25.77 25.77 25.77 25.77 0.0M
2023-12-28 25.60 25.77 25.60 25.77 0.0M
2023-12-26 25.80 25.98 25.80 25.98 0.0M
2023-12-21 25.80 25.85 25.80 25.85 0.0M
2023-12-20 25.05 25.15 25.05 25.15 0.0M
2023-12-19 25.05 25.98 25.05 25.98 0.0M
2023-12-18 24.95 25.05 24.95 25.05 0.0M
2023-12-15 25.05 25.05 25.05 25.05 0.0M
2023-12-14 25.05 25.05 25.05 25.05 0.0M
2023-12-13 25.12 25.12 25.12 25.12 0.0M
2023-12-12 25.12 25.12 25.12 25.12 0.0M
2023-12-11 25.12 25.12 25.12 25.12 0.0M
2023-12-07 25.31 25.31 25.25 25.25 0.0M
2023-12-05 25.00 25.00 25.00 25.00 0.0M
2023-12-01 25.05 25.05 25.05 25.05 0.0M
2023-11-30 25.05 25.05 25.05 25.05 0.0M
2023-11-27 24.93 24.93 24.93 24.93 0.0M
2023-11-22 24.93 24.93 24.93 24.93 0.0M
2023-11-21 24.93 24.93 24.93 24.93 0.0M
2023-11-17 24.22 24.22 24.22 24.22 0.0M
2023-11-16 24.18 24.22 24.01 24.19 0.0M
2023-11-15 24.00 24.06 23.97 24.05 0.0M
2023-11-14 24.08 24.08 23.72 23.81 0.0M
2023-11-13 24.05 24.05 24.05 24.05 0.0M
2023-11-10 24.22 24.22 24.22 24.22 0.0M
2023-11-08 23.81 23.81 23.81 23.81 0.0M
2023-11-07 24.19 24.19 24.19 24.19 0.0M
2023-11-06 24.15 24.15 23.76 23.76 0.0M
2023-11-03 23.61 24.18 23.25 24.18 0.0M
2023-11-02 23.99 23.99 23.99 23.99 0.0M
2023-10-31 24.00 24.00 24.00 24.00 0.0M
2023-10-30 24.05 24.05 24.05 24.05 0.0M
2023-10-25 24.57 24.58 24.05 24.05 0.0M
2023-10-24 24.29 24.29 24.29 24.29 0.0M
2023-10-16 24.29 24.29 24.29 24.29 0.0M
2023-10-13 24.27 24.27 24.27 24.27 0.0M
2023-10-11 24.53 24.53 24.53 24.53 0.0M
2023-10-06 24.25 24.25 24.25 24.25 0.0M
2023-10-05 24.25 24.25 24.25 24.25 0.0M
2023-10-04 24.49 24.49 24.49 24.49 0.0M
2023-10-03 24.49 24.49 24.49 24.49 0.0M
2023-10-02 24.49 24.49 24.49 24.49 0.0M
2023-09-29 24.69 24.90 24.63 24.65 0.0M
2023-09-28 24.92 24.92 24.92 24.92 0.0M
2023-09-27 24.92 24.92 24.92 24.92 0.0M
2023-09-21 24.75 24.98 24.65 24.65 0.0M
2023-09-19 24.72 24.74 24.72 24.72 0.0M
2023-09-18 24.98 24.99 24.98 24.98 0.0M
2023-09-12 25.19 25.19 24.61 24.91 0.0M
2023-09-11 24.90 24.90 24.90 24.90 0.0M
2023-09-08 24.90 24.90 24.90 24.90 0.0M
2023-09-05 25.24 25.24 24.60 24.60 0.0M
2023-09-01 25.00 25.00 25.00 25.00 0.0M
2023-08-31 25.17 25.20 25.17 25.20 0.0M
2023-08-30 24.98 24.98 24.56 24.83 0.0M
2023-08-29 24.87 24.87 24.55 24.55 0.0M
2023-08-28 25.15 25.15 25.15 25.15 0.0M
2023-08-25 24.95 25.15 24.95 25.15 0.0M
2023-08-23 24.80 24.80 24.80 24.80 0.0M
2023-08-22 24.63 24.63 24.63 24.63 0.0M
2023-08-21 24.80 24.80 24.80 24.80 0.0M
2023-08-18 25.22 25.22 24.52 24.89 0.0M
2023-08-17 24.90 24.90 24.90 24.90 0.0M
2023-08-16 24.99 24.99 24.99 24.99 0.0M
2023-08-15 25.02 25.02 24.99 24.99 0.0M
2023-08-14 25.24 25.24 25.24 25.24 0.0M
2023-08-11 25.24 25.24 25.24 25.24 0.0M
2023-08-10 25.51 25.60 25.30 25.60 0.0M
2023-08-09 25.74 25.74 25.74 25.74 0.0M
2023-08-08 25.60 25.74 25.60 25.74 0.0M
2023-08-07 25.65 25.75 25.40 25.58 0.0M
2023-08-04 25.25 25.51 25.25 25.51 0.0M
2023-08-03 25.00 25.13 25.00 25.11 0.0M
2023-08-02 25.12 25.12 25.12 25.12 0.0M
2023-08-01 25.20 25.25 25.00 25.13 0.0M
2023-07-31 25.19 25.54 25.19 25.54 0.0M
2023-07-27 24.79 25.62 24.76 25.62 0.0M
2023-07-26 24.90 24.93 24.83 24.83 0.0M
2023-07-24 25.65 25.65 25.65 25.65 0.0M
2023-07-21 25.50 25.50 25.50 25.50 0.0M
2023-07-20 25.04 25.23 25.04 25.23 0.0M
2023-07-19 25.40 25.50 25.40 25.40 0.0M
2023-07-18 25.45 25.45 25.45 25.45 0.0M
2023-07-17 25.45 25.45 25.45 25.45 0.0M
2023-07-13 25.75 25.75 25.28 25.28 0.0M
2023-07-12 25.75 25.75 25.75 25.75 0.0M
2023-07-11 25.75 25.75 25.75 25.75 0.0M
2023-07-06 25.75 25.75 25.75 25.75 0.0M
2023-07-05 25.50 25.50 25.50 25.50 0.0M
2023-07-03 25.25 26.00 25.25 25.50 0.0M
2023-06-30 25.57 25.57 25.57 25.57 0.0M
2023-06-29 25.57 25.57 25.57 25.57 0.0M
2023-06-26 25.30 25.30 25.30 25.30 0.0M
2023-06-23 25.30 25.30 25.30 25.30 0.0M
2023-06-21 25.28 25.30 25.28 25.30 0.0M
2023-06-15 25.16 25.20 25.16 25.20 0.0M
2023-06-13 25.00 25.23 25.00 25.16 0.0M
2023-06-12 24.83 25.65 24.83 25.65 0.0M
2023-06-02 25.16 25.16 25.16 25.16 0.0M
2023-06-01 25.00 25.22 24.34 25.15 0.0M
2023-05-26 25.16 25.16 25.16 25.16 0.0M
2023-05-24 25.16 25.16 25.16 25.16 0.0M
2023-05-12 25.80 25.80 25.80 25.80 0.0M
2023-05-08 25.80 25.80 25.80 25.80 0.0M
2023-05-04 25.80 25.80 25.80 25.80 0.0M
2023-05-03 25.80 25.80 25.80 25.80 0.0M
2023-04-25 25.80 25.80 25.80 25.80 0.0M
2023-04-21 25.80 25.80 25.80 25.80 0.0M
2023-04-20 25.80 25.80 25.80 25.80 0.0M
2023-04-18 25.80 25.80 25.80 25.80 0.0M
2023-04-17 25.80 25.80 25.80 25.80 0.0M
2023-04-12 25.80 25.80 25.80 25.80 0.0M
2023-04-11 25.10 25.45 25.10 25.45 0.0M
2023-04-06 25.00 25.00 25.00 25.00 0.0M
2023-04-05 25.15 25.63 23.44 25.00 0.0M
2023-04-04 24.79 25.40 24.73 25.20 0.0M
2023-03-31 25.05 25.05 24.13 24.68 0.0M
2023-03-30 25.00 25.00 25.00 25.00 0.0M
2023-03-27 24.91 24.91 24.91 24.91 0.0M
2023-03-22 25.25 25.25 25.00 25.00 0.0M
2023-03-20 25.07 25.07 25.07 25.07 0.0M
2023-03-17 25.03 25.03 25.03 25.03 0.0M
2023-03-14 25.20 25.20 25.03 25.03 0.0M
2023-03-08 25.46 25.46 25.46 25.46 0.0M
2023-03-07 25.01 25.01 25.00 25.00 0.0M
2023-03-03 25.00 25.00 25.00 25.00 0.0M
2023-03-02 25.00 25.00 25.00 25.00 0.0M
2023-02-28 25.03 25.03 25.00 25.00 0.0M
2023-02-27 25.70 25.70 25.70 25.70 0.0M
2023-02-24 25.35 25.70 25.35 25.70 0.0M
2023-02-23 25.00 25.00 25.00 25.00 0.0M
2023-02-21 25.35 25.40 25.00 25.00 0.0M
2023-02-16 25.05 25.05 25.05 25.05 0.0M
2023-02-15 25.05 25.05 25.02 25.04 0.0M
2023-02-14 25.00 25.00 25.00 25.00 0.0M
2023-02-13 25.38 25.38 25.38 25.38 0.0M
2023-02-10 25.83 26.11 25.83 25.95 0.0M
2023-02-09 25.48 25.75 25.47 25.75 0.0M
2023-02-08 25.46 25.46 25.46 25.46 0.0M
2023-02-07 25.70 25.70 25.70 25.70 0.0M
2023-02-03 25.42 25.42 25.35 25.35 0.0M
2023-02-01 25.85 25.85 25.85 25.85 0.0M
2023-01-27 25.85 25.85 25.85 25.85 0.0M
2023-01-24 25.28 25.28 25.28 25.28 0.0M
2023-01-19 25.28 25.28 25.28 25.28 0.0M
2023-01-18 25.28 25.28 25.28 25.28 0.0M
2023-01-17 25.95 25.95 25.95 25.95 0.0M
2023-01-12 25.94 25.95 25.82 25.95 0.0M
2023-01-11 25.89 25.89 25.89 25.89 0.0M
2023-01-06 25.89 25.89 25.89 25.89 0.0M
2023-01-04 25.89 25.89 25.89 25.89 0.0M
2023-01-03 25.80 25.80 25.80 25.80 0.0M