재빌 서킷 (JBL)

JBL
🏛️ 미국 →
217.17
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 211.06 211.12 211.06 211.12 12.8K
09:31 210.92 210.92 210.92 210.92 0.2K
09:32 210.92 211.86 210.92 211.10 1.3K
09:33 212.05 212.05 211.89 211.89 2.1K
09:36 211.01 211.66 211.01 211.42 3.3K
09:39 211.25 211.25 211.25 211.25 0.8K
09:40 211.22 211.22 211.22 211.22 1.6K
09:41 211.31 211.31 210.85 210.85 1.7K
09:42 210.99 210.99 210.99 210.99 0.4K
09:43 211.35 211.49 211.07 211.25 1.7K
09:44 211.32 211.32 211.24 211.24 1.1K
09:45 211.75 212.06 211.39 212.06 11.2K
09:46 212.06 212.06 212.06 212.06 0.8K
09:47 211.61 211.61 211.27 211.37 2.6K
09:48 211.37 211.54 211.37 211.54 0.8K
09:49 211.34 211.64 211.34 211.64 0.9K
09:50 211.53 211.53 211.34 211.34 1.3K
09:51 211.24 211.24 211.18 211.18 3.0K
09:52 210.69 210.83 210.69 210.83 1.4K
09:53 210.76 210.76 210.51 210.51 2.0K
09:54 210.46 210.46 210.46 210.46 0.5K
09:55 210.43 210.43 210.43 210.43 0.9K
09:57 210.28 210.39 210.28 210.39 1.3K
09:58 210.42 210.42 210.32 210.32 1.1K
09:59 210.53 210.53 210.39 210.39 2.4K
10:00 210.61 210.61 210.61 210.61 2.4K
10:01 210.31 210.31 210.31 210.31 1.0K
10:02 210.45 210.45 210.41 210.41 2.9K
10:03 210.55 210.55 210.55 210.55 0.4K
10:04 210.17 210.17 210.17 210.17 1.0K
10:05 210.54 210.54 210.54 210.54 0.5K
10:06 210.54 210.54 210.54 210.54 0.8K
10:07 210.62 210.68 210.62 210.65 6.2K
10:08 210.57 210.57 210.57 210.57 0.8K
10:09 210.57 210.57 210.57 210.57 0.3K
10:10 210.53 210.53 210.53 210.53 0.9K
10:11 210.55 210.74 210.55 210.74 1.0K
10:12 210.58 210.58 210.58 210.58 0.4K
10:13 210.59 210.59 210.50 210.50 0.5K
10:14 210.69 210.69 210.35 210.35 4.2K
10:15 210.17 210.25 210.17 210.25 3.5K
10:16 210.15 210.15 210.15 210.15 1.0K
10:17 210.32 210.32 210.32 210.32 0.5K
10:18 210.34 210.34 209.85 209.85 6.3K
10:20 209.71 209.76 209.70 209.73 1.3K
10:21 209.75 209.75 209.75 209.75 0.6K
10:22 209.77 209.77 209.77 209.77 0.6K
10:23 209.77 209.82 209.77 209.77 1.2K
10:24 209.77 209.78 209.47 209.78 3.1K
10:25 209.54 209.78 209.54 209.78 1.8K
10:26 209.78 209.97 209.56 209.97 0.8K
10:27 209.78 209.97 209.74 209.79 2.3K
10:28 209.79 210.06 209.78 210.06 2.2K
10:29 210.18 210.19 210.00 210.00 1.1K
10:30 210.00 210.00 209.94 209.94 1.6K
10:31 209.96 209.96 209.96 209.96 0.4K
10:32 209.96 210.07 209.95 210.07 2.2K
10:33 209.79 209.90 209.74 209.76 6.2K
10:34 209.70 209.87 209.70 209.78 3.1K
10:35 209.82 209.82 209.82 209.82 1.8K
10:37 209.50 209.50 209.50 209.50 0.9K
10:38 209.80 209.86 209.80 209.86 1.1K
10:39 209.86 209.86 209.68 209.68 1.0K
10:40 209.74 209.74 209.74 209.74 0.7K
10:41 209.82 209.82 209.82 209.82 0.5K
10:42 209.63 209.63 209.55 209.55 1.8K
10:43 209.65 209.79 209.65 209.79 1.3K
10:44 209.78 209.80 209.78 209.80 0.4K
10:45 209.92 209.92 209.92 209.92 0.9K
10:46 210.01 210.06 210.01 210.02 0.8K
10:47 210.11 210.41 210.11 210.41 2.3K
10:48 210.22 210.22 210.22 210.22 0.8K
10:49 210.24 210.25 210.04 210.04 2.1K
10:50 210.08 210.08 210.08 210.08 0.1K
10:51 210.08 210.08 210.04 210.07 1.4K
10:52 210.07 210.07 209.93 209.93 0.7K
10:53 210.08 210.26 210.08 210.26 7.5K
10:54 210.44 210.52 210.31 210.52 0.7K
10:55 210.52 210.61 210.39 210.61 1.4K
10:56 210.61 210.65 210.49 210.49 1.5K
10:57 210.65 210.66 210.64 210.64 0.6K
10:58 210.65 210.65 210.22 210.22 4.4K
11:00 210.32 210.40 210.32 210.40 1.8K
11:01 210.38 210.38 210.30 210.30 1.5K
11:02 210.44 210.44 210.38 210.38 0.8K
11:03 210.38 210.76 210.38 210.76 9.4K
11:04 210.55 210.62 210.55 210.62 0.5K
11:05 210.66 210.66 210.65 210.65 0.5K
11:06 210.60 210.70 210.59 210.59 1.1K
11:07 210.66 210.72 210.55 210.72 1.7K
11:08 210.67 210.67 210.51 210.55 4.0K
11:09 210.63 210.63 210.63 210.63 0.6K
11:10 210.78 210.82 210.70 210.70 1.5K
11:11 210.83 210.89 210.68 210.68 4.9K
11:12 210.55 210.60 210.55 210.55 2.6K
11:13 210.73 210.73 210.59 210.59 0.8K
11:14 210.61 210.61 210.54 210.54 3.3K
11:15 210.49 210.54 210.49 210.54 0.7K
11:16 210.54 210.55 210.54 210.55 1.0K
11:17 210.62 210.66 210.62 210.66 1.5K
11:19 210.66 210.70 210.62 210.62 0.7K
11:20 210.75 210.75 210.67 210.67 1.6K
11:21 210.76 210.76 210.55 210.55 9.9K
11:22 210.63 210.63 210.63 210.63 1.7K
11:23 210.61 210.61 210.57 210.57 1.4K
11:24 210.58 210.58 210.50 210.50 3.4K
11:25 210.54 210.56 210.54 210.56 1.7K
11:26 210.59 210.59 210.59 210.59 0.9K
11:27 210.60 210.66 210.60 210.66 0.5K
11:28 210.73 210.78 210.65 210.77 1.7K
11:29 210.82 210.90 210.82 210.90 0.8K
11:30 210.82 210.82 210.82 210.82 0.6K
11:31 210.81 210.87 210.78 210.78 0.7K
11:32 210.66 210.80 210.64 210.64 4.1K
11:33 210.74 210.74 210.74 210.74 1.2K
11:34 210.65 210.68 210.65 210.68 1.3K
11:35 210.68 210.69 210.58 210.69 1.0K
11:36 210.67 210.72 210.56 210.64 6.5K
11:37 210.57 210.57 210.36 210.36 3.9K
11:38 210.52 210.60 210.47 210.60 1.2K
11:39 210.55 210.57 210.55 210.57 0.6K
11:40 210.48 210.53 210.28 210.53 2.5K
11:41 210.57 210.57 210.57 210.57 0.2K
11:42 210.46 210.46 210.30 210.30 0.8K
11:43 210.33 210.33 210.18 210.24 1.3K
11:44 210.34 210.34 210.30 210.32 0.7K
11:45 210.33 210.33 210.30 210.30 0.8K
11:46 210.19 210.30 210.05 210.18 4.9K
11:47 210.21 210.21 210.21 210.21 0.4K
11:48 210.21 210.21 210.21 210.21 1.1K
11:50 210.19 210.19 210.19 210.19 0.8K
11:51 210.14 210.24 210.14 210.24 2.0K
11:52 210.30 210.30 210.13 210.13 1.0K
11:53 210.16 210.32 210.12 210.12 1.0K
11:54 210.16 210.16 210.16 210.16 0.6K
11:55 210.03 210.15 210.03 210.06 0.9K
11:58 210.15 210.15 210.15 210.15 0.5K
11:59 210.16 210.16 210.06 210.06 1.0K
12:00 210.05 210.05 209.92 209.97 7.3K
12:01 209.95 209.95 209.78 209.78 3.2K
12:02 209.79 209.79 209.70 209.70 1.6K
12:04 209.94 209.94 209.94 209.94 1.3K
12:05 209.79 209.79 209.79 209.79 0.7K
12:06 209.78 209.86 209.78 209.80 1.0K
12:07 209.80 209.80 209.80 209.80 0.2K
12:08 209.80 209.80 209.38 209.38 2.5K
12:09 209.43 209.43 209.43 209.43 0.8K
12:10 209.26 209.26 209.26 209.26 0.4K
12:12 209.42 209.42 209.42 209.42 0.4K
12:13 209.42 209.42 209.42 209.42 0.4K
12:14 209.40 209.40 209.40 209.40 0.4K
12:15 209.46 209.46 209.17 209.17 1.1K
12:16 209.34 209.34 209.31 209.31 1.4K
12:17 209.00 209.00 208.95 208.98 2.6K
12:20 209.04 209.04 209.04 209.04 0.1K
12:21 209.19 209.19 209.16 209.16 0.9K
12:22 209.16 209.16 209.16 209.16 1.0K
12:23 209.16 209.16 209.16 209.16 0.4K
12:24 209.16 209.16 209.07 209.07 2.0K
12:25 209.09 209.09 209.09 209.09 0.2K
12:26 209.09 209.09 209.09 209.09 0.9K
12:27 208.73 208.73 208.73 208.73 0.4K
12:28 209.01 209.04 209.01 209.04 1.0K
12:30 209.32 209.32 209.24 209.24 1.3K
12:32 209.11 209.21 209.11 209.21 1.4K
12:33 209.24 209.24 209.24 209.24 0.3K
12:34 209.17 209.17 209.17 209.17 0.4K
12:35 209.26 209.28 209.26 209.28 0.7K
12:36 209.22 209.22 209.17 209.16 0.4K
12:37 209.00 209.00 209.00 209.00 1.3K
12:38 208.87 208.91 208.87 208.91 2.3K
12:39 208.94 208.94 208.94 208.94 0.4K
12:40 208.98 209.02 208.98 209.02 1.0K
12:41 209.04 209.04 209.04 209.04 0.2K
12:42 208.99 209.15 208.99 209.15 2.8K
12:43 209.07 209.07 209.07 209.07 0.7K
12:45 208.87 209.01 208.84 208.84 2.8K
12:48 208.89 208.89 208.84 208.84 0.4K
12:49 208.74 208.74 208.74 208.74 1.5K
12:50 208.78 208.78 208.78 208.78 1.1K
12:54 208.66 208.66 208.66 208.66 0.1K
12:55 208.79 208.79 208.79 208.79 0.3K
12:56 208.83 208.83 208.83 208.83 0.2K
12:57 208.80 208.87 208.80 208.87 0.4K
12:59 208.82 208.86 208.82 208.86 1.3K
13:00 208.99 208.99 208.99 208.99 0.8K
13:01 209.04 209.04 209.04 209.04 0.4K
13:02 208.99 208.99 208.99 208.99 1.5K
13:05 209.15 209.17 209.15 209.17 1.4K
13:07 209.01 209.01 209.01 209.01 1.7K
13:08 209.00 209.13 209.00 209.11 1.0K
13:10 209.13 209.13 209.12 209.13 1.3K
13:11 209.21 209.21 209.11 209.11 4.0K
13:16 209.25 209.25 209.25 209.25 0.2K
13:17 209.12 209.25 209.12 209.25 0.9K
13:19 209.42 209.42 209.40 209.40 2.6K
13:22 209.37 209.37 209.37 209.37 0.4K
13:23 209.46 209.46 209.46 209.46 1.5K
13:25 209.60 209.60 209.60 209.60 0.2K
13:26 209.39 209.39 209.30 209.30 3.1K
13:27 209.38 209.44 209.38 209.44 0.8K
13:28 209.44 209.44 209.44 209.44 0.4K
13:29 209.34 209.44 209.34 209.44 2.2K
13:30 209.22 209.22 209.22 209.22 0.6K
13:31 209.15 209.15 209.15 209.15 0.2K
13:32 209.29 209.29 209.29 209.29 0.8K
13:33 209.19 209.19 209.19 209.19 0.4K
13:35 209.14 209.14 209.12 209.12 0.7K
13:37 209.17 209.28 209.12 209.12 1.2K
13:38 209.10 209.10 209.10 209.10 0.2K
13:39 209.05 209.05 208.85 208.85 2.7K
13:41 208.74 208.74 208.67 208.67 1.3K
13:42 208.73 208.86 208.73 208.86 2.2K
13:43 208.87 208.87 208.87 208.86 0.3K
13:44 208.76 208.76 208.76 208.76 0.2K
13:45 208.88 208.88 208.86 208.86 0.6K
13:46 208.73 208.81 208.73 208.81 1.7K
13:50 208.66 208.66 208.66 208.66 0.3K
13:51 208.60 208.71 208.55 208.55 1.3K
13:52 208.41 208.41 208.27 208.27 1.4K
13:53 208.37 208.37 208.30 208.30 0.3K
13:54 208.28 208.28 208.28 208.28 0.7K
13:56 208.24 208.24 208.24 208.24 2.3K
13:57 208.19 208.32 208.19 208.32 2.1K
13:58 208.37 208.37 208.27 208.27 0.4K
13:59 208.33 208.35 208.33 208.35 1.5K
14:00 208.40 208.52 208.40 208.52 2.9K
14:02 208.32 208.32 208.32 208.32 0.5K
14:04 208.47 208.47 208.36 208.43 0.9K
14:05 208.47 208.47 208.47 208.47 2.2K
14:09 208.81 208.81 208.81 208.81 0.3K
14:10 208.67 208.86 208.67 208.86 1.1K
14:11 208.86 208.86 208.80 208.80 1.2K
14:13 208.93 208.93 208.93 208.93 0.2K
14:14 209.13 209.13 208.86 208.86 1.1K
14:16 208.98 209.05 208.98 209.05 0.6K
14:17 209.01 209.05 209.01 209.05 0.4K
14:18 209.05 209.05 209.05 209.05 0.4K
14:19 209.00 209.05 208.90 208.90 0.7K
14:20 208.92 209.04 208.92 209.04 1.8K
14:21 209.08 209.08 209.08 209.08 1.4K
14:23 209.24 209.24 209.24 209.24 0.3K
14:24 208.93 208.93 208.93 208.93 0.9K
14:25 208.98 208.98 208.98 208.98 0.8K
14:26 209.07 209.07 209.01 209.01 0.8K
14:27 209.05 209.05 209.05 209.05 0.2K
14:28 209.00 209.00 209.00 209.00 0.3K
14:29 209.08 209.08 209.08 209.08 0.3K
14:30 209.00 209.00 209.00 209.00 0.5K
14:31 209.04 209.04 208.92 208.92 1.9K
14:32 209.03 209.03 209.03 209.03 0.7K
14:34 209.03 209.03 209.03 209.03 0.3K
14:35 208.96 208.96 208.96 208.96 0.8K
14:38 208.91 208.91 208.91 208.91 1.7K
14:39 208.87 208.87 208.87 208.87 0.5K
14:40 208.75 208.77 208.75 208.75 6.5K
14:41 208.75 208.75 208.75 208.75 0.8K
14:43 208.76 208.76 208.76 208.76 0.4K
14:44 208.79 208.84 208.79 208.84 0.8K
14:45 208.83 208.83 208.81 208.81 0.8K
14:46 208.76 208.76 208.76 208.76 0.5K
14:47 208.72 208.76 208.72 208.76 2.6K
14:48 208.70 208.77 208.70 208.74 1.1K
14:49 208.71 208.71 208.67 208.67 1.1K
14:51 208.74 208.80 208.74 208.80 3.2K
14:53 208.69 208.69 208.60 208.60 1.5K
14:55 208.68 208.70 208.68 208.70 1.8K
14:56 208.65 208.65 208.65 208.65 0.2K
14:57 208.64 208.75 208.64 208.74 1.5K
14:59 208.65 208.65 208.65 208.65 1.2K
15:00 208.65 208.65 208.65 208.65 0.9K
15:02 208.63 208.63 208.56 208.56 1.9K
15:03 208.63 208.63 208.63 208.63 1.1K
15:05 208.50 208.54 208.50 208.54 1.2K
15:06 208.50 208.61 208.50 208.61 1.4K
15:07 208.46 208.49 208.46 208.49 1.0K
15:08 208.46 208.49 208.46 208.49 1.2K
15:09 208.32 208.33 208.26 208.26 1.7K
15:10 208.34 208.34 208.17 208.17 1.2K
15:11 208.11 208.20 208.11 208.11 1.0K
15:12 208.19 208.19 208.08 208.08 1.0K
15:13 208.07 208.07 208.03 208.03 1.9K
15:14 208.03 208.03 208.03 208.03 2.5K
15:15 207.83 207.91 207.83 207.91 1.2K
15:16 207.89 207.91 207.89 207.90 2.9K
15:18 207.90 207.90 207.85 207.85 1.2K
15:19 207.85 207.86 207.85 207.85 2.2K
15:20 207.84 207.87 207.81 207.87 11.5K
15:21 207.82 207.82 207.82 207.82 1.2K
15:22 207.88 207.88 207.88 207.88 1.5K
15:23 207.89 207.90 207.82 207.82 2.5K
15:24 207.83 207.91 207.81 207.91 4.6K
15:26 207.88 207.90 207.88 207.90 1.7K
15:27 207.92 207.92 207.90 207.90 4.4K
15:29 207.93 208.04 207.90 207.96 3.2K
15:30 207.91 207.94 207.91 207.94 2.4K
15:31 207.89 207.92 207.86 207.92 1.6K
15:32 207.90 208.19 207.90 208.19 5.6K
15:33 208.16 208.16 208.08 208.08 0.9K
15:34 207.98 207.98 207.96 207.96 1.9K
15:35 208.11 208.11 208.02 208.02 1.6K
15:36 207.93 208.06 207.93 208.06 2.1K
15:37 208.06 208.06 208.06 208.06 0.9K
15:38 208.07 208.12 208.07 208.12 1.9K
15:39 208.19 208.33 208.18 208.18 8.0K
15:40 208.15 208.24 208.15 208.24 2.1K
15:41 208.26 208.28 208.26 208.28 4.9K
15:42 208.36 208.37 208.26 208.29 2.5K
15:43 208.40 208.59 208.40 208.59 7.8K
15:44 208.58 208.63 208.58 208.63 5.0K
15:45 208.60 208.71 208.60 208.64 5.6K
15:46 208.63 208.63 208.63 208.63 1.7K
15:47 208.71 208.84 208.71 208.74 2.9K
15:48 208.79 208.79 208.79 208.79 0.2K
15:49 208.79 208.79 208.79 208.79 3.2K
15:50 208.61 208.71 208.56 208.63 9.2K
15:51 208.76 208.80 208.76 208.80 5.2K
15:52 208.80 208.83 208.68 208.83 11.3K
15:53 208.77 208.94 208.76 208.94 8.6K
15:54 208.96 209.02 208.87 208.87 13.8K
15:55 209.03 209.04 208.79 208.88 11.1K
15:56 208.87 208.88 208.77 208.77 10.8K
15:57 208.71 208.86 208.70 208.86 9.6K
15:58 208.81 208.82 208.71 208.72 22.2K
15:59 208.74 209.17 208.74 209.17 447.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음