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
2022-12-30 67.77 68.37 67.34 68.20 0.7M
2022-12-29 67.81 68.87 67.81 68.45 0.5M
2022-12-28 68.90 69.10 67.23 67.27 0.5M
2022-12-27 69.20 69.51 68.77 68.95 0.6M
2022-12-23 69.14 69.33 68.23 69.01 0.6M
2022-12-22 69.70 69.74 67.93 69.35 1.0M
2022-12-21 70.09 71.06 69.69 70.30 1.2M
2022-12-20 68.24 69.57 68.21 69.19 1.1M
2022-12-19 69.23 69.62 67.73 68.24 1.0M
2022-12-16 68.00 69.37 67.50 69.07 3.2M
2022-12-15 71.33 72.30 68.22 68.35 2.0M
2022-12-14 72.66 73.27 71.14 72.60 2.1M
2022-12-13 72.92 73.79 72.04 72.86 1.5M
2022-12-12 71.49 72.41 71.03 72.05 1.0M
2022-12-09 71.26 72.13 71.00 71.47 1.1M
2022-12-08 71.07 72.20 71.00 71.75 1.1M
2022-12-07 70.31 71.02 69.91 70.58 0.8M
2022-12-06 70.64 71.42 70.25 70.78 1.2M
2022-12-05 71.04 71.65 70.33 70.88 0.9M
2022-12-02 71.64 72.81 71.50 71.77 1.0M
2022-12-01 72.36 73.33 71.96 72.55 1.1M
2022-11-30 69.00 72.45 68.53 72.19 1.6M
2022-11-29 69.10 69.73 68.33 68.89 0.9M
2022-11-28 69.90 70.09 69.00 69.09 0.8M
2022-11-25 70.17 70.84 70.10 70.63 0.3M
2022-11-23 70.80 71.79 70.30 70.45 0.8M
2022-11-22 69.76 70.86 69.21 70.77 1.4M
2022-11-21 68.91 69.76 68.50 69.22 1.4M
2022-11-18 68.54 69.48 67.86 69.37 1.2M
2022-11-17 65.75 68.17 65.30 67.59 1.2M
2022-11-16 66.69 67.14 66.21 66.67 1.2M
2022-11-15 67.66 68.76 66.89 67.31 1.2M
2022-11-14 65.68 68.22 65.53 66.50 1.5M
2022-11-11 64.98 67.10 64.94 66.12 2.0M
2022-11-10 65.18 65.36 63.51 64.39 2.3M
2022-11-09 62.90 64.00 62.27 62.41 1.3M
2022-11-08 63.11 64.47 62.85 63.55 1.1M
2022-11-07 64.01 64.01 61.69 62.72 1.4M
2022-11-04 64.59 66.09 63.46 63.98 1.1M
2022-11-03 62.57 63.72 61.64 63.04 0.9M
2022-11-02 65.32 65.65 63.61 63.67 1.3M
2022-11-01 65.00 66.30 64.82 66.05 1.3M
2022-10-31 64.77 65.29 64.14 64.25 1.0M
2022-10-28 64.26 66.18 63.88 65.35 1.2M
2022-10-27 65.13 65.62 63.73 63.98 1.0M
2022-10-26 64.36 65.15 64.13 64.14 1.2M
2022-10-25 62.70 64.99 62.63 64.71 1.2M
2022-10-24 62.72 63.28 61.96 62.88 0.9M
2022-10-21 59.77 62.76 59.64 62.54 1.1M
2022-10-20 60.00 61.56 59.60 59.71 0.8M
2022-10-19 60.20 60.77 58.95 59.78 1.0M
2022-10-18 62.00 62.80 60.33 60.80 1.1M
2022-10-17 60.30 61.22 60.08 60.75 1.2M
2022-10-14 59.39 60.24 58.21 58.92 1.3M
2022-10-13 55.83 59.68 55.36 59.23 1.0M
2022-10-12 58.18 58.33 56.91 57.12 1.3M
2022-10-11 58.96 59.46 57.73 57.86 1.8M
2022-10-10 60.30 60.54 58.32 59.33 1.1M
2022-10-07 60.86 61.04 59.50 60.20 1.0M
2022-10-06 61.92 62.53 61.53 61.68 1.3M
2022-10-05 60.59 62.41 60.26 62.33 1.5M
2022-10-04 59.88 61.30 59.84 61.24 0.9M
2022-10-03 58.67 59.29 57.71 58.78 1.3M
2022-09-30 58.75 60.16 57.58 57.71 1.2M
2022-09-29 59.16 59.52 58.41 59.12 1.2M
2022-09-28 57.00 60.34 56.76 60.12 1.5M
2022-09-27 58.48 58.84 56.68 57.42 2.3M
2022-09-26 55.96 57.38 55.58 56.16 1.4M
2022-09-23 56.69 57.43 55.26 56.24 1.4M
2022-09-22 59.01 59.03 57.37 57.56 1.1M
2022-09-21 59.93 61.15 58.87 58.90 1.0M
2022-09-20 59.17 59.24 58.20 59.00 0.7M
2022-09-19 57.90 59.68 57.79 59.59 1.1M
2022-09-16 58.25 58.59 57.57 58.40 2.3M
2022-09-15 59.31 60.07 58.75 59.03 0.9M
2022-09-14 59.07 59.16 57.77 59.07 1.1M
2022-09-13 59.29 59.99 58.87 59.10 0.8M
2022-09-12 61.43 61.58 60.48 61.46 1.0M
2022-09-09 59.39 60.88 59.07 60.73 0.7M
2022-09-08 57.43 59.07 56.85 58.99 1.0M
2022-09-07 56.89 58.23 56.02 58.06 1.6M
2022-09-06 58.00 58.08 56.62 57.17 0.8M
2022-09-02 59.17 59.73 57.51 57.81 0.9M
2022-09-01 59.58 59.70 57.24 58.29 1.4M
2022-08-31 60.98 61.39 60.22 60.30 0.9M
2022-08-30 62.18 62.26 60.43 60.98 0.9M
2022-08-29 61.35 62.57 61.12 61.95 0.9M
2022-08-26 64.00 64.18 62.02 62.14 0.6M
2022-08-25 62.61 64.19 62.61 64.16 0.6M
2022-08-24 61.84 62.59 61.56 62.11 0.5M
2022-08-23 61.71 62.96 61.71 62.06 0.5M
2022-08-22 61.92 62.31 61.33 61.65 0.5M
2022-08-19 64.42 64.83 62.63 63.18 1.0M
2022-08-18 63.37 65.88 63.15 65.35 0.8M
2022-08-17 62.57 63.18 61.69 63.08 0.8M
2022-08-16 61.99 63.31 61.77 62.89 0.7M
2022-08-15 62.12 62.66 61.68 62.19 0.6M
2022-08-12 62.02 62.83 61.82 62.38 0.8M
2022-08-11 61.47 62.31 61.16 61.73 1.2M
2022-08-10 60.45 61.51 59.99 61.07 1.0M
2022-08-09 60.08 60.18 58.36 58.87 1.0M
2022-08-08 61.20 61.68 60.47 60.57 1.0M
2022-08-05 60.11 61.35 59.93 61.12 0.7M
2022-08-04 60.38 61.12 60.07 60.92 0.6M
2022-08-03 59.14 60.78 58.91 60.42 0.8M
2022-08-02 58.99 59.58 58.59 59.06 0.7M
2022-08-01 58.56 59.81 58.44 59.24 0.8M
2022-07-29 58.00 59.87 58.00 59.34 1.0M
2022-07-28 56.73 58.47 56.59 58.15 0.9M
2022-07-27 55.26 56.81 54.78 56.51 0.8M
2022-07-26 54.59 54.98 54.36 54.67 0.6M
2022-07-25 54.88 55.11 54.43 54.80 0.6M
2022-07-22 56.14 56.71 54.31 54.82 0.7M
2022-07-21 56.20 56.63 55.34 56.60 0.5M
2022-07-20 54.55 56.27 54.20 56.11 0.8M
2022-07-19 53.60 54.99 53.60 54.92 0.6M
2022-07-18 53.67 54.18 52.65 52.77 1.1M
2022-07-15 52.53 53.35 51.88 53.27 0.6M
2022-07-14 51.55 52.10 50.61 51.94 0.7M
2022-07-13 50.84 52.65 50.70 52.33 1.0M
2022-07-12 51.59 52.65 51.42 51.73 1.0M
2022-07-11 51.48 52.00 51.24 51.71 0.9M
2022-07-08 51.92 52.41 51.40 52.06 0.6M
2022-07-07 51.56 52.70 51.34 51.99 1.2M
2022-07-06 50.31 51.40 49.91 50.78 1.0M
2022-07-05 49.98 50.72 48.80 50.52 1.2M
2022-07-01 50.66 51.81 50.03 51.09 1.0M
2022-06-30 51.07 51.87 50.46 51.21 1.2M
2022-06-29 53.20 53.48 51.53 51.99 0.9M
2022-06-28 55.28 55.93 53.03 53.04 0.7M
2022-06-27 55.07 55.92 54.84 55.15 0.9M
2022-06-24 53.43 54.84 53.35 54.68 1.2M
2022-06-23 53.52 53.85 52.20 52.89 0.9M
2022-06-22 53.46 54.47 53.39 53.56 1.4M
2022-06-21 54.53 55.34 53.73 54.43 1.2M
2022-06-17 54.29 54.71 51.90 53.61 2.7M
2022-06-16 57.55 57.55 52.44 53.02 3.3M
2022-06-15 58.10 59.87 57.64 58.81 1.7M
2022-06-14 56.19 57.47 56.10 57.25 1.1M
2022-06-13 57.69 58.04 55.88 56.13 1.1M
2022-06-10 59.63 60.14 59.06 59.36 0.8M
2022-06-09 61.52 62.07 60.97 60.97 0.6M
2022-06-08 62.62 62.66 61.52 61.70 0.5M
2022-06-07 61.48 62.77 61.32 62.77 0.5M
2022-06-06 61.92 63.38 61.90 62.24 0.6M
2022-06-03 61.43 61.84 61.01 61.45 0.5M
2022-06-02 60.64 62.40 60.57 62.19 0.7M
2022-06-01 61.48 61.75 59.76 60.63 1.0M
2022-05-31 61.03 62.17 60.80 61.52 1.2M
2022-05-27 60.50 62.00 60.42 61.98 0.6M
2022-05-26 58.12 60.11 58.12 59.76 0.5M
2022-05-25 56.14 58.22 56.14 57.79 0.7M
2022-05-24 57.60 57.60 55.62 56.63 0.6M
2022-05-23 57.85 58.35 57.36 58.03 0.6M
2022-05-20 58.28 58.47 55.56 57.45 0.8M
2022-05-19 57.59 58.51 57.14 57.57 0.9M
2022-05-18 60.50 60.92 58.27 58.39 0.7M
2022-05-17 59.13 61.44 59.13 61.11 0.9M
2022-05-16 57.83 58.30 57.10 57.82 0.5M
2022-05-13 56.85 58.48 56.85 58.17 0.6M
2022-05-12 56.11 57.12 55.11 56.28 0.7M
2022-05-11 57.49 58.94 56.19 56.38 0.7M
2022-05-10 57.31 58.70 56.40 57.82 0.7M
2022-05-09 57.13 57.90 55.96 56.54 1.1M
2022-05-06 57.65 59.20 56.75 58.09 0.8M
2022-05-05 59.76 60.36 57.60 58.41 0.7M
2022-05-04 59.16 60.42 57.67 60.39 0.6M
2022-05-03 58.40 59.33 58.14 58.91 0.6M
2022-05-02 57.50 58.23 56.48 58.09 1.1M
2022-04-29 58.75 60.14 57.53 57.73 0.9M
2022-04-28 57.86 59.64 57.41 59.39 0.7M
2022-04-27 56.51 57.81 56.41 57.01 0.7M
2022-04-26 57.76 58.07 56.57 56.64 1.0M
2022-04-25 57.02 58.48 56.13 58.31 0.8M
2022-04-22 58.50 58.79 57.35 57.46 0.7M
2022-04-21 60.10 60.76 58.92 59.16 0.7M
2022-04-20 59.32 60.09 59.25 59.60 0.5M
2022-04-19 57.68 58.88 57.32 58.67 0.5M
2022-04-18 56.61 58.18 56.56 57.54 0.7M
2022-04-14 58.29 58.61 56.92 56.95 0.8M
2022-04-13 57.47 58.35 57.32 58.25 0.8M
2022-04-12 57.39 58.68 57.28 57.31 1.0M
2022-04-11 57.10 57.73 56.65 56.81 0.9M
2022-04-08 57.17 58.25 56.66 57.52 1.0M
2022-04-07 57.03 57.94 56.29 57.46 1.1M
2022-04-06 58.82 58.82 57.04 57.46 1.6M
2022-04-05 61.59 62.21 59.71 59.88 1.3M
2022-04-04 62.51 62.67 61.51 61.93 1.1M
2022-04-01 62.02 62.59 60.76 61.80 1.5M
2022-03-31 60.29 62.42 60.21 61.73 1.5M
2022-03-30 61.66 61.83 60.01 60.49 0.8M
2022-03-29 62.15 62.77 61.31 61.87 0.7M
2022-03-28 61.89 62.30 59.81 61.17 0.8M
2022-03-25 62.32 62.64 61.71 62.45 0.7M
2022-03-24 61.42 62.25 61.00 62.11 0.8M
2022-03-23 61.06 61.85 60.60 61.05 0.9M
2022-03-22 63.17 63.17 61.26 61.74 1.0M
2022-03-21 62.70 63.36 61.97 62.43 0.9M
2022-03-18 61.77 62.74 60.75 62.69 2.1M
2022-03-17 61.45 62.44 60.92 62.11 1.8M
2022-03-16 61.58 62.12 59.13 61.21 2.9M
2022-03-15 55.09 55.94 54.73 55.81 1.6M
2022-03-14 55.58 56.05 53.97 54.17 1.0M
2022-03-11 56.08 56.65 55.45 55.64 1.0M
2022-03-10 54.54 55.62 54.02 55.52 1.4M
2022-03-09 54.93 56.09 54.67 55.66 1.4M
2022-03-08 53.29 55.16 52.43 53.22 1.7M
2022-03-07 54.87 54.87 52.53 52.60 1.7M
2022-03-04 55.87 56.30 54.15 54.79 2.3M
2022-03-03 58.00 58.12 56.44 57.03 1.5M
2022-03-02 56.00 58.28 55.70 57.79 1.1M
2022-03-01 57.73 57.95 54.90 55.18 2.2M
2022-02-28 58.40 58.85 56.90 57.81 1.9M
2022-02-25 57.19 59.41 56.58 59.36 2.2M
2022-02-24 55.26 57.07 54.20 56.90 2.2M
2022-02-23 59.03 59.19 56.97 57.20 1.8M
2022-02-22 58.83 60.08 58.01 58.36 1.7M
2022-02-18 59.68 60.60 58.96 59.56 1.5M
2022-02-17 60.36 60.69 59.44 59.63 1.3M
2022-02-16 61.25 61.49 60.20 61.15 1.5M
2022-02-15 61.02 62.10 60.80 61.51 1.6M
2022-02-14 60.29 61.09 59.77 60.39 1.5M
2022-02-11 62.18 63.03 60.20 60.54 1.0M
2022-02-10 61.83 63.54 61.64 61.93 1.5M
2022-02-09 62.83 63.36 62.33 63.10 0.8M
2022-02-08 60.49 61.95 60.14 61.70 2.2M
2022-02-07 60.65 60.92 60.14 60.36 1.8M
2022-02-04 61.03 61.73 59.90 60.62 0.6M
2022-02-03 62.47 63.29 61.21 61.27 1.2M
2022-02-02 62.48 63.26 62.23 62.98 1.3M
2022-02-01 61.95 62.47 60.50 62.20 1.2M
2022-01-31 59.30 61.53 59.30 61.49 1.1M
2022-01-28 58.37 59.76 57.66 59.72 1.7M
2022-01-27 59.63 60.72 57.81 58.22 1.5M
2022-01-26 61.60 61.76 58.53 58.76 1.6M
2022-01-25 61.18 61.39 59.22 60.18 3.5M
2022-01-24 62.25 62.98 59.90 62.17 3.5M
2022-01-21 64.94 65.73 63.50 63.72 1.2M
2022-01-20 66.90 68.02 65.35 65.48 0.6M
2022-01-19 69.43 69.66 66.78 66.85 0.9M
2022-01-18 69.42 69.99 68.47 68.99 0.9M
2022-01-14 69.04 70.74 69.00 70.72 0.5M
2022-01-13 70.81 71.65 69.58 69.96 0.7M
2022-01-12 70.59 71.09 69.67 70.25 0.7M
2022-01-11 69.03 70.51 68.27 70.44 0.8M
2022-01-10 68.81 69.17 67.11 69.03 0.9M
2022-01-07 70.05 70.96 69.20 69.38 1.9M
2022-01-06 69.94 70.50 69.18 70.17 0.7M
2022-01-05 71.56 72.09 69.94 69.99 0.8M
2022-01-04 70.99 71.93 70.56 71.29 0.8M
2022-01-03 70.95 71.67 70.29 70.46 0.7M