재빌 서킷 (JBL)

JBL
🏛️ 미국 →
214.51
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 69.90 70.83 69.90 70.35 0.6M
2021-12-30 71.24 71.82 69.95 70.07 0.7M
2021-12-29 70.72 72.11 70.62 71.51 0.5M
2021-12-28 71.23 71.90 70.66 70.72 0.7M
2021-12-27 70.00 71.49 69.91 71.30 0.8M
2021-12-23 69.00 70.79 68.75 69.81 1.1M
2021-12-22 67.00 68.49 66.75 68.37 1.0M
2021-12-21 64.91 67.19 64.28 67.00 1.9M
2021-12-20 64.27 64.73 62.45 63.60 1.0M
2021-12-17 64.53 66.55 63.73 65.58 3.1M
2021-12-16 63.90 66.50 63.78 64.45 1.9M
2021-12-15 63.16 63.82 61.36 63.78 1.2M
2021-12-14 62.91 64.21 62.91 63.26 1.1M
2021-12-13 64.91 65.69 63.71 64.03 1.2M
2021-12-10 64.85 65.87 64.18 65.40 2.0M
2021-12-09 62.52 62.98 61.67 61.72 0.8M
2021-12-08 62.40 62.90 62.01 62.60 0.6M
2021-12-07 60.89 62.74 60.53 62.34 0.6M
2021-12-06 59.65 60.42 59.20 59.71 1.0M
2021-12-03 59.80 60.16 58.49 58.99 0.8M
2021-12-02 57.20 59.91 56.75 59.35 0.9M
2021-12-01 59.97 61.17 58.21 58.26 0.7M
2021-11-30 59.99 60.27 57.97 58.46 1.5M
2021-11-29 61.00 61.27 59.80 60.93 0.7M
2021-11-26 60.08 60.60 59.20 59.89 0.5M
2021-11-24 61.34 62.02 60.84 61.96 0.4M
2021-11-23 62.11 62.69 61.11 61.84 1.0M
2021-11-22 62.57 63.46 62.21 62.25 0.7M
2021-11-19 63.21 63.49 62.09 62.13 0.7M
2021-11-18 64.46 64.59 62.73 63.61 0.5M
2021-11-17 64.44 64.55 63.54 64.14 0.6M
2021-11-16 63.72 64.94 63.71 64.57 0.6M
2021-11-15 64.60 64.99 63.69 63.86 0.5M
2021-11-12 64.64 64.83 63.98 64.28 0.9M
2021-11-11 64.02 64.59 63.83 64.51 0.4M
2021-11-10 63.58 64.24 63.08 63.66 0.4M
2021-11-09 64.23 64.67 63.20 63.58 0.5M
2021-11-08 65.56 65.79 64.12 64.21 0.8M
2021-11-05 64.44 65.36 64.21 65.23 0.7M
2021-11-04 63.40 64.46 63.20 63.91 0.7M
2021-11-03 62.47 63.38 62.38 63.18 0.6M
2021-11-02 61.93 62.81 61.55 62.43 0.6M
2021-11-01 60.25 62.31 60.17 61.88 0.9M
2021-10-29 59.55 60.34 59.28 59.96 0.9M
2021-10-28 60.33 60.50 58.42 60.02 1.4M
2021-10-27 61.39 61.78 60.45 60.50 0.8M
2021-10-26 62.41 62.51 61.51 61.53 0.6M
2021-10-25 61.92 62.81 61.68 62.22 0.5M
2021-10-22 62.80 63.60 61.47 61.62 0.7M
2021-10-21 60.74 62.69 60.74 62.63 0.8M
2021-10-20 61.74 61.92 60.77 60.94 0.9M
2021-10-19 62.44 62.52 61.46 61.77 0.9M
2021-10-18 61.94 62.47 61.82 62.13 0.6M
2021-10-15 63.11 64.05 62.33 62.36 1.2M
2021-10-14 62.11 63.25 61.81 62.97 0.6M
2021-10-13 61.45 61.84 60.42 61.26 1.2M
2021-10-12 63.40 63.81 61.70 62.00 0.7M
2021-10-11 62.86 64.32 62.82 63.33 0.8M
2021-10-08 62.93 63.00 62.35 62.61 0.4M
2021-10-07 62.16 63.53 62.04 62.78 0.9M
2021-10-06 60.45 61.31 59.88 61.28 0.8M
2021-10-05 59.60 61.25 59.13 61.04 1.4M
2021-10-04 59.34 59.69 58.79 59.09 0.8M
2021-10-01 58.96 60.07 58.37 59.40 1.0M
2021-09-30 59.12 59.84 58.19 58.37 1.8M
2021-09-29 61.14 61.14 55.92 57.23 3.8M
2021-09-28 61.58 62.02 60.80 60.94 1.2M
2021-09-27 62.22 62.76 61.70 62.36 1.1M
2021-09-24 61.12 62.66 60.72 62.21 2.1M
2021-09-23 60.78 62.13 60.54 61.48 0.7M
2021-09-22 59.03 60.70 59.03 60.33 0.8M
2021-09-21 59.89 60.13 58.59 58.61 0.9M
2021-09-20 59.30 59.54 58.15 59.08 1.2M
2021-09-17 62.62 62.82 60.79 60.89 2.8M
2021-09-16 62.93 63.62 62.68 62.95 0.6M
2021-09-15 62.40 63.05 62.14 62.82 0.8M
2021-09-14 63.06 63.60 62.18 62.38 0.6M
2021-09-13 63.39 63.78 61.97 62.85 0.7M
2021-09-10 62.65 63.40 62.39 62.94 0.8M
2021-09-09 61.96 63.00 61.90 62.00 0.6M
2021-09-08 62.67 62.78 61.52 62.00 0.6M
2021-09-07 62.31 63.54 62.17 62.96 0.9M
2021-09-03 61.26 62.15 61.26 62.01 0.4M
2021-09-02 61.24 61.61 60.98 61.48 0.4M
2021-09-01 61.78 61.86 60.81 61.09 0.4M
2021-08-31 62.69 62.96 61.47 61.78 0.8M
2021-08-30 62.43 63.05 62.03 62.69 0.6M
2021-08-27 60.75 62.32 60.75 61.95 0.9M
2021-08-26 60.79 61.30 60.30 60.60 0.6M
2021-08-25 59.89 60.87 59.84 60.70 0.9M
2021-08-24 59.72 60.22 59.46 59.89 0.5M
2021-08-23 60.05 60.19 59.01 59.73 0.7M
2021-08-20 58.31 59.66 58.31 59.58 0.5M
2021-08-19 58.61 58.98 58.13 58.25 0.7M
2021-08-18 59.08 60.20 59.08 59.48 0.5M
2021-08-17 59.79 59.98 58.66 59.37 0.5M
2021-08-16 60.43 60.65 60.08 60.31 0.7M
2021-08-13 60.14 60.91 60.03 60.63 0.4M
2021-08-12 60.49 60.49 59.87 60.29 0.5M
2021-08-11 59.71 60.50 59.30 60.35 0.7M
2021-08-10 59.25 59.79 58.95 59.53 0.3M
2021-08-09 59.54 59.54 58.88 59.25 0.3M
2021-08-06 59.33 59.83 59.10 59.67 0.4M
2021-08-05 59.22 59.48 58.51 58.99 0.5M
2021-08-04 59.76 60.05 58.88 58.93 0.6M
2021-08-03 59.40 60.22 58.83 60.01 0.6M
2021-08-02 60.00 61.23 59.10 59.13 1.0M
2021-07-30 58.66 59.90 58.66 59.54 0.8M
2021-07-29 57.98 59.56 57.98 58.94 0.8M
2021-07-28 57.19 58.18 56.83 57.84 0.8M
2021-07-27 57.13 57.13 55.58 56.89 0.8M
2021-07-26 56.98 57.65 56.80 57.47 0.6M
2021-07-23 56.64 56.97 56.43 56.94 0.8M
2021-07-22 56.46 56.46 55.49 55.62 0.5M
2021-07-21 55.65 56.80 55.61 56.47 0.6M
2021-07-20 53.79 55.64 53.79 55.12 1.0M
2021-07-19 53.82 54.10 53.21 53.60 1.0M
2021-07-16 56.51 56.73 54.69 54.87 0.9M
2021-07-15 56.47 56.98 55.86 56.19 0.6M
2021-07-14 57.90 58.62 57.00 57.04 0.9M
2021-07-13 57.69 57.83 56.91 57.08 0.4M
2021-07-12 57.86 58.18 57.65 57.94 0.6M
2021-07-09 56.86 58.22 56.75 57.89 0.6M
2021-07-08 56.00 57.14 55.50 56.40 0.9M
2021-07-07 57.14 57.71 56.41 57.48 0.6M
2021-07-06 58.44 58.44 56.41 57.08 0.9M
2021-07-02 58.12 58.48 57.94 58.38 0.4M
2021-07-01 58.29 58.44 57.65 58.06 0.6M
2021-06-30 58.07 58.35 57.60 58.12 0.7M
2021-06-29 58.16 58.59 57.88 58.34 0.6M
2021-06-28 57.86 58.48 57.62 58.24 0.8M
2021-06-25 57.69 58.06 57.20 57.45 2.8M
2021-06-24 57.06 57.76 56.71 57.55 0.6M
2021-06-23 56.95 57.00 56.55 56.57 0.5M
2021-06-22 56.72 57.16 56.20 56.94 0.7M
2021-06-21 56.12 56.94 55.55 56.72 1.2M
2021-06-18 57.30 57.56 55.33 55.66 2.4M
2021-06-17 58.08 58.95 56.22 57.83 2.1M
2021-06-16 56.60 57.05 56.17 56.56 1.2M
2021-06-15 57.23 57.44 56.50 56.65 1.0M
2021-06-14 58.15 58.52 57.30 57.44 1.4M
2021-06-11 57.75 58.11 57.34 57.89 0.7M
2021-06-10 57.68 57.68 56.95 57.34 0.5M
2021-06-09 57.60 57.84 57.22 57.30 0.5M
2021-06-08 58.17 58.28 57.64 57.69 0.7M
2021-06-07 57.82 58.14 57.54 57.98 0.6M
2021-06-04 56.97 57.85 56.88 57.81 0.7M
2021-06-03 56.14 56.84 55.81 56.64 0.5M
2021-06-02 56.45 56.95 56.02 56.63 0.7M
2021-06-01 56.83 57.00 56.16 56.45 0.7M
2021-05-28 56.51 56.80 55.93 56.45 0.6M
2021-05-27 56.00 57.01 55.88 56.28 0.8M
2021-05-26 55.61 56.15 55.15 55.80 0.6M
2021-05-25 55.65 56.44 55.36 55.50 1.2M
2021-05-24 54.72 55.99 54.56 55.35 1.2M
2021-05-21 54.49 55.21 54.16 54.34 0.6M
2021-05-20 54.50 54.66 53.75 54.27 0.8M
2021-05-19 52.47 54.29 52.33 54.18 0.6M
2021-05-18 54.09 54.49 53.45 53.49 0.6M
2021-05-17 53.58 54.10 53.03 54.00 0.5M
2021-05-14 53.27 54.06 52.55 53.94 0.5M
2021-05-13 51.13 53.04 51.13 52.66 0.7M
2021-05-12 52.68 53.05 50.85 50.90 1.1M
2021-05-11 51.82 53.72 51.63 53.56 1.0M
2021-05-10 54.73 54.80 53.08 53.08 0.7M
2021-05-07 53.08 54.85 52.79 54.83 1.0M
2021-05-06 52.33 52.83 51.71 52.82 1.1M
2021-05-05 52.54 52.70 51.94 52.37 0.8M
2021-05-04 51.83 52.22 51.37 51.93 0.9M
2021-05-03 52.94 53.33 52.44 52.60 1.3M
2021-04-30 53.41 53.72 52.29 52.42 1.0M
2021-04-29 54.99 55.25 53.86 54.03 0.7M
2021-04-28 54.26 54.50 53.84 54.31 0.4M
2021-04-27 54.61 54.61 54.03 54.29 0.4M
2021-04-26 54.41 54.89 54.41 54.47 0.5M
2021-04-23 53.80 54.63 53.52 54.23 0.5M
2021-04-22 54.25 54.46 53.51 53.52 0.5M
2021-04-21 53.41 54.27 53.23 54.05 0.7M
2021-04-20 54.35 54.42 53.29 53.51 0.7M
2021-04-19 54.00 54.44 53.71 54.34 0.8M
2021-04-16 54.05 54.68 53.72 54.44 0.8M
2021-04-15 54.61 54.75 53.58 53.68 0.9M
2021-04-14 53.47 54.67 53.47 54.05 0.9M
2021-04-13 53.92 54.71 53.12 53.44 1.1M
2021-04-12 53.19 53.78 53.17 53.68 0.9M
2021-04-09 53.71 53.76 53.15 53.44 0.9M
2021-04-08 53.41 53.85 53.10 53.81 0.8M
2021-04-07 53.20 53.64 52.91 53.18 0.9M
2021-04-06 53.58 53.79 52.85 53.40 1.1M
2021-04-05 53.33 54.25 53.02 53.70 0.8M
2021-04-01 52.35 53.00 52.08 52.97 0.7M
2021-03-31 51.87 52.87 51.49 52.16 1.1M
2021-03-30 50.88 51.57 50.58 51.48 1.1M
2021-03-29 51.50 52.30 50.92 51.12 1.3M
2021-03-26 50.00 51.80 49.57 51.72 1.1M
2021-03-25 48.14 49.74 47.92 49.53 0.8M
2021-03-24 48.83 50.10 48.76 48.79 1.1M
2021-03-23 50.55 50.75 48.10 48.47 1.1M
2021-03-22 51.15 51.55 50.44 50.55 1.4M
2021-03-19 50.13 51.64 49.34 51.05 2.6M
2021-03-18 49.71 51.25 49.66 49.92 1.3M
2021-03-17 50.66 51.29 49.30 51.02 1.3M
2021-03-16 50.31 52.03 50.08 50.47 2.8M
2021-03-15 48.41 49.00 48.03 48.84 1.4M
2021-03-12 47.33 48.60 47.28 48.41 1.1M
2021-03-11 46.00 47.73 46.00 47.71 1.3M
2021-03-10 44.89 45.60 44.33 45.33 0.8M
2021-03-09 44.07 45.17 44.07 44.56 0.8M
2021-03-08 43.26 44.18 43.09 43.66 0.8M
2021-03-05 42.95 43.46 41.43 43.36 1.0M
2021-03-04 43.37 43.38 41.57 42.06 1.2M
2021-03-03 43.85 44.26 43.35 43.37 0.5M
2021-03-02 44.93 44.97 43.94 43.94 0.5M
2021-03-01 43.96 45.32 43.80 45.16 0.9M
2021-02-26 43.18 44.08 42.15 43.17 1.1M
2021-02-25 44.71 44.99 42.76 42.82 0.9M
2021-02-24 43.67 45.27 43.67 45.01 0.8M
2021-02-23 43.49 44.06 42.42 43.63 1.6M
2021-02-22 44.08 44.68 44.07 44.09 1.1M
2021-02-19 44.15 44.87 43.91 44.55 1.0M
2021-02-18 43.79 44.44 43.65 43.67 1.3M
2021-02-17 45.09 45.44 44.08 44.26 0.5M
2021-02-16 44.95 45.47 44.90 45.44 0.5M
2021-02-12 44.62 45.15 44.33 44.71 0.5M
2021-02-11 44.26 45.17 44.01 44.84 0.9M
2021-02-10 44.94 45.11 44.09 44.17 0.9M
2021-02-09 45.60 45.67 44.67 44.83 0.6M
2021-02-08 44.80 45.82 44.60 45.81 0.6M
2021-02-05 45.00 45.23 44.34 44.58 0.8M
2021-02-04 43.50 44.69 43.00 44.45 0.8M
2021-02-03 43.54 43.94 43.15 43.20 0.7M
2021-02-02 43.30 43.65 42.60 43.49 0.7M
2021-02-01 41.85 42.78 41.35 42.58 0.7M
2021-01-29 42.34 42.86 40.87 41.37 1.2M
2021-01-28 41.99 42.94 41.42 42.34 1.2M
2021-01-27 42.15 42.43 41.23 41.57 1.4M
2021-01-26 44.33 44.38 42.94 43.02 0.8M
2021-01-25 45.23 45.25 43.20 44.11 0.8M
2021-01-22 45.10 45.55 44.97 45.22 0.5M
2021-01-21 45.66 46.04 45.20 45.59 0.8M
2021-01-20 45.50 45.88 45.21 45.51 0.7M
2021-01-19 44.89 45.41 44.51 45.14 1.2M
2021-01-15 45.21 45.31 44.22 44.60 0.7M
2021-01-14 44.94 46.18 44.94 45.48 0.9M
2021-01-13 45.20 45.25 44.54 44.58 0.7M
2021-01-12 44.85 45.80 44.80 44.84 1.3M
2021-01-11 43.82 44.99 43.67 44.64 0.8M
2021-01-08 45.00 45.09 43.86 44.46 0.7M
2021-01-07 44.10 44.97 44.02 44.91 1.1M
2021-01-06 43.68 44.55 43.35 43.99 1.4M
2021-01-05 42.02 43.28 42.02 43.06 0.9M
2021-01-04 43.00 43.25 41.63 42.17 0.7M