JSL SA (JSLG3)

JSLG3
🏛️ 브라질 →
6.37
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 6.23 6.23 6.23 6.23 0.1K
10:05 6.28 6.29 6.28 6.29 1.4K
10:10 6.30 6.31 6.29 6.31 2.6K
10:15 6.33 6.39 6.33 6.37 36.3K
10:20 6.34 6.34 6.34 6.34 0.9K
10:25 6.34 6.34 6.33 6.33 1.5K
10:30 6.33 6.36 6.33 6.36 1.2K
10:35 6.36 6.36 6.33 6.34 1.1K
10:40 6.36 6.37 6.36 6.37 1.1K
10:45 6.36 6.38 6.36 6.38 2.9K
10:50 6.39 6.40 6.34 6.35 16.7K
10:55 6.35 6.36 6.35 6.36 0.8K
11:00 6.35 6.37 6.31 6.34 11.6K
11:05 6.35 6.37 6.35 6.36 1.7K
11:10 6.35 6.37 6.35 6.36 7.5K
11:15 6.36 6.36 6.35 6.35 0.8K
11:20 6.34 6.39 6.34 6.38 19.7K
11:25 6.38 6.38 6.36 6.37 10.3K
11:30 6.36 6.38 6.36 6.37 1.8K
11:35 6.37 6.37 6.36 6.37 1.4K
11:40 6.37 6.38 6.36 6.38 3.4K
11:45 6.38 6.40 6.38 6.39 5.8K
11:50 6.38 6.41 6.38 6.41 2.5K
11:55 6.41 6.43 6.41 6.43 4.5K
12:00 6.43 6.48 6.43 6.47 58.8K
12:05 6.46 6.47 6.45 6.45 5.6K
12:10 6.44 6.45 6.44 6.45 1.5K
12:15 6.45 6.46 6.45 6.46 1.9K
12:20 6.46 6.46 6.45 6.46 1.6K
12:25 6.46 6.46 6.45 6.46 2.1K
12:30 6.45 6.46 6.45 6.46 1.8K
12:35 6.46 6.46 6.45 6.45 2.5K
12:40 6.44 6.45 6.44 6.44 1.7K
12:45 6.44 6.44 6.43 6.44 1.4K
12:50 6.43 6.44 6.43 6.44 1.3K
12:55 6.44 6.45 6.44 6.45 2.5K
13:00 6.44 6.49 6.44 6.49 8.1K
13:05 6.48 6.49 6.48 6.48 1.7K
13:10 6.47 6.48 6.47 6.48 1.6K
13:15 6.48 6.48 6.47 6.48 5.6K
13:20 6.48 6.49 6.48 6.49 1.5K
13:25 6.49 6.49 6.43 6.45 14.3K
13:30 6.44 6.46 6.42 6.45 3.2K
13:35 6.42 6.47 6.42 6.46 3.2K
13:40 6.46 6.47 6.46 6.46 2.1K
13:45 6.46 6.47 6.46 6.46 1.5K
13:50 6.46 6.48 6.46 6.48 1.9K
13:55 6.48 6.48 6.47 6.47 1.8K
14:00 6.47 6.47 6.46 6.46 0.8K
14:05 6.46 6.47 6.45 6.47 1.4K
14:10 6.47 6.47 6.46 6.46 1.0K
14:15 6.45 6.46 6.44 6.44 2.0K
14:20 6.43 6.44 6.43 6.44 0.3K
14:25 6.43 6.44 6.43 6.43 0.7K
14:30 6.44 6.44 6.43 6.43 0.7K
14:35 6.44 6.44 6.41 6.41 1.2K
14:40 6.40 6.40 6.38 6.38 1.5K
14:45 6.39 6.39 6.38 6.39 0.9K
14:50 6.39 6.39 6.38 6.38 0.8K
14:55 6.39 6.41 6.39 6.41 1.4K
15:00 6.40 6.40 6.39 6.39 0.5K
15:05 6.39 6.40 6.39 6.39 0.5K
15:10 6.40 6.41 6.39 6.41 1.4K
15:15 6.41 6.43 6.41 6.41 2.6K
15:20 6.41 6.41 6.40 6.41 0.4K
15:25 6.41 6.42 6.41 6.42 0.8K
15:30 6.42 6.43 6.42 6.43 1.7K
15:35 6.42 6.43 6.42 6.43 0.6K
15:40 6.43 6.43 6.41 6.42 1.4K
15:45 6.43 6.43 6.43 6.43 0.2K
15:50 6.41 6.42 6.40 6.40 0.4K
15:55 6.42 6.42 6.40 6.40 5.1K
16:00 6.39 6.40 6.39 6.39 3.2K
16:05 6.42 6.43 6.41 6.41 11.0K
16:10 6.42 6.43 6.42 6.42 4.0K
16:15 6.42 6.42 6.40 6.42 1.5K
16:20 6.42 6.42 6.42 6.42 0.9K
16:25 6.42 6.42 6.41 6.41 0.9K
16:30 6.42 6.42 6.40 6.40 1.6K
16:35 6.41 6.41 6.40 6.41 1.7K
16:40 6.41 6.41 6.41 6.41 1.0K
16:45 6.41 6.41 6.39 6.39 0.9K
16:50 6.40 6.40 6.38 6.39 3.2K
16:55 6.40 6.40 6.40 6.40 23.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 6.21 6.38 6.20 6.37 0.6M
2025-09-25 6.38 6.38 6.22 6.27 0.4M
2025-09-24 6.49 6.49 6.27 6.38 0.4M
2025-09-23 6.23 6.49 6.23 6.40 0.3M
2025-09-22 6.40 6.40 6.16 6.22 0.6M
2025-09-19 6.48 6.56 6.39 6.40 0.3M
2025-09-18 6.38 6.54 6.34 6.54 0.2M
2025-09-17 6.42 6.56 6.35 6.36 0.4M
2025-09-16 6.55 6.61 6.40 6.40 0.4M
2025-09-15 6.55 6.59 6.46 6.54 0.2M
2025-09-12 6.56 6.60 6.44 6.50 0.4M
2025-09-11 6.40 6.75 6.35 6.56 0.6M
2025-09-10 6.31 6.40 6.20 6.32 0.4M
2025-09-09 6.35 6.45 6.26 6.28 0.4M
2025-09-08 6.26 6.38 6.08 6.37 0.6M
2025-09-05 5.96 6.30 5.96 6.24 1.1M
2025-09-04 5.74 5.95 5.68 5.95 0.4M
2025-09-03 5.71 5.74 5.56 5.69 0.4M
2025-09-02 5.57 5.70 5.50 5.62 0.4M
2025-09-01 5.67 5.76 5.61 5.64 0.3M
2025-08-29 5.55 5.71 5.43 5.68 1.6M
2025-08-28 5.55 5.78 5.55 5.63 0.7M
2025-08-27 5.40 5.57 5.32 5.50 0.5M
2025-08-26 5.36 5.46 5.31 5.39 0.2M
2025-08-25 5.41 5.47 5.34 5.37 0.2M
2025-08-22 5.15 5.43 5.09 5.41 0.8M
2025-08-21 5.25 5.25 5.03 5.11 0.6M
2025-08-20 5.21 5.29 5.11 5.19 0.4M
2025-08-19 5.27 5.27 5.06 5.11 0.8M
2025-08-18 5.30 5.48 5.25 5.34 0.5M
2025-08-15 5.39 5.39 5.20 5.30 0.4M
2025-08-14 5.42 5.42 5.27 5.33 0.5M
2025-08-13 5.43 5.50 5.32 5.39 0.3M
2025-08-12 5.20 5.58 5.20 5.46 0.9M
2025-08-11 5.60 5.60 5.16 5.23 1.0M
2025-08-08 5.35 5.59 5.30 5.57 0.5M
2025-08-07 5.21 5.42 5.17 5.34 0.8M
2025-08-06 5.34 5.35 5.18 5.28 0.5M
2025-08-05 5.21 5.35 5.17 5.25 0.5M
2025-08-04 5.23 5.24 5.15 5.21 0.2M
2025-08-01 5.35 5.42 5.13 5.13 0.6M
2025-07-31 5.25 5.30 5.17 5.23 0.2M
2025-07-30 5.18 5.40 5.16 5.35 0.4M
2025-07-29 5.29 5.30 5.18 5.22 0.4M
2025-07-28 5.45 5.49 5.20 5.20 0.3M
2025-07-25 5.41 5.46 5.33 5.39 0.3M
2025-07-24 5.38 5.43 5.29 5.39 0.2M
2025-07-23 5.33 5.42 5.25 5.38 0.3M
2025-07-22 5.30 5.42 5.25 5.32 0.4M
2025-07-21 5.20 5.52 5.17 5.25 0.7M
2025-07-18 5.40 5.48 5.17 5.20 0.5M
2025-07-17 5.46 5.55 5.44 5.50 0.3M
2025-07-16 5.62 5.67 5.45 5.50 0.5M
2025-07-15 5.71 5.72 5.55 5.69 0.4M
2025-07-14 5.66 5.67 5.53 5.66 0.3M
2025-07-11 5.80 5.82 5.58 5.63 0.9M
2025-07-10 5.75 5.90 5.65 5.80 0.3M
2025-07-09 5.86 5.90 5.78 5.84 0.2M
2025-07-08 6.02 6.02 5.82 5.88 0.4M
2025-07-07 6.02 6.06 5.84 5.96 0.2M
2025-07-04 5.97 6.01 5.85 5.99 0.2M
2025-07-03 5.76 6.09 5.66 6.00 0.5M
2025-07-02 6.04 6.04 5.71 5.73 0.4M
2025-07-01 6.13 6.15 5.95 5.97 0.4M
2025-06-30 5.86 6.05 5.81 6.05 0.4M
2025-06-27 5.99 6.33 5.84 5.85 0.6M
2025-06-26 6.08 6.11 5.90 6.03 0.4M
2025-06-25 6.16 6.21 5.98 6.00 0.1M
2025-06-24 6.04 6.26 5.96 6.11 0.4M
2025-06-23 6.20 6.25 5.84 5.94 0.6M
2025-06-20 6.55 6.55 6.20 6.20 0.3M
2025-06-18 6.67 6.82 6.51 6.51 0.4M
2025-06-17 6.31 6.79 6.23 6.75 0.9M
2025-06-16 6.08 6.54 6.08 6.31 0.8M
2025-06-13 6.21 6.24 6.02 6.02 0.4M
2025-06-12 6.14 6.26 6.09 6.19 0.4M
2025-06-11 6.33 6.40 6.17 6.18 0.4M
2025-06-10 5.83 6.55 5.79 6.33 1.8M
2025-06-09 5.83 5.86 5.57 5.77 0.8M
2025-06-06 5.94 5.98 5.72 5.83 0.5M
2025-06-05 6.12 6.12 5.90 5.91 0.5M
2025-06-04 6.04 6.23 5.91 6.09 1.0M
2025-06-03 6.07 6.07 5.87 5.95 1.2M
2025-06-02 6.23 6.32 5.90 5.90 0.8M
2025-05-30 6.33 6.43 6.19 6.22 0.4M
2025-05-29 6.48 6.48 6.25 6.34 0.6M
2025-05-28 6.55 6.55 6.33 6.41 0.3M
2025-05-27 6.38 6.56 6.29 6.46 1.0M
2025-05-26 6.39 6.47 6.28 6.31 0.3M
2025-05-23 6.53 6.53 6.13 6.32 0.8M
2025-05-22 6.55 6.66 6.48 6.52 0.8M
2025-05-21 6.73 6.77 6.53 6.55 0.5M
2025-05-20 6.89 6.89 6.56 6.78 0.5M
2025-05-19 6.69 6.91 6.66 6.81 0.5M
2025-05-16 6.60 6.77 6.54 6.69 0.6M
2025-05-15 6.50 6.73 6.48 6.59 0.5M
2025-05-14 6.70 6.71 6.50 6.50 0.6M
2025-05-13 6.70 6.79 6.63 6.69 0.3M
2025-05-12 6.73 6.79 6.60 6.60 0.5M
2025-05-09 6.70 6.80 6.61 6.70 0.7M
2025-05-08 6.52 6.77 6.48 6.67 0.7M
2025-05-07 6.43 6.55 6.32 6.51 0.5M
2025-05-06 6.59 6.72 6.28 6.50 0.5M
2025-05-05 6.69 6.73 6.49 6.60 0.3M
2025-05-02 6.70 6.78 6.67 6.69 0.4M
2025-04-30 6.64 6.84 6.64 6.74 0.4M
2025-04-29 6.59 6.80 6.59 6.77 0.3M
2025-04-28 6.85 6.97 6.61 6.68 0.4M
2025-04-25 6.92 6.92 6.73 6.81 0.4M
2025-04-24 6.40 6.93 6.40 6.92 0.6M
2025-04-23 6.40 6.60 6.34 6.43 0.6M
2025-04-22 6.29 6.46 6.16 6.33 0.4M
2025-04-17 5.96 6.40 5.94 6.27 0.6M
2025-04-16 6.17 6.25 5.96 6.05 0.5M
2025-04-15 5.91 6.21 5.84 6.16 1.0M
2025-04-14 5.78 5.93 5.74 5.91 0.8M
2025-04-11 5.33 5.79 5.33 5.65 0.8M
2025-04-10 5.38 5.43 5.25 5.32 0.4M
2025-04-09 5.17 5.50 5.03 5.42 0.9M
2025-04-08 5.35 5.41 5.14 5.15 0.5M
2025-04-07 5.28 5.50 5.10 5.29 0.6M
2025-04-04 5.73 5.73 5.35 5.40 0.7M
2025-04-03 5.47 5.82 5.41 5.73 1.4M
2025-04-02 5.22 5.48 5.22 5.47 0.5M
2025-04-01 5.08 5.36 5.02 5.24 0.6M
2025-03-31 5.35 5.35 5.00 5.05 1.4M
2025-03-28 5.59 5.59 5.38 5.42 0.6M
2025-03-27 5.56 5.72 5.54 5.64 0.3M
2025-03-26 5.74 6.02 5.51 5.61 0.9M
2025-03-25 5.30 5.93 5.18 5.74 1.5M
2025-03-24 5.76 5.83 5.57 5.57 0.4M
2025-03-21 5.60 5.70 5.54 5.63 0.3M
2025-03-20 5.60 5.76 5.51 5.57 0.4M
2025-03-19 5.55 5.78 5.45 5.71 0.8M
2025-03-18 5.70 5.78 5.50 5.55 0.5M
2025-03-17 5.40 5.88 5.40 5.75 0.8M
2025-03-14 5.14 5.50 5.04 5.44 1.3M
2025-03-13 5.29 5.38 5.16 5.19 0.7M
2025-03-12 5.35 5.44 5.29 5.29 0.2M
2025-03-11 5.53 5.53 5.37 5.40 0.3M
2025-03-10 5.55 5.68 5.46 5.48 0.4M
2025-03-07 5.38 5.64 5.30 5.64 0.6M
2025-03-06 5.20 5.47 5.20 5.43 0.2M
2025-03-05 5.60 5.60 5.28 5.29 0.2M
2025-02-28 5.41 5.51 5.37 5.39 0.5M
2025-02-27 5.53 5.74 5.42 5.46 0.5M
2025-02-26 5.85 5.90 5.57 5.58 0.4M
2025-02-25 5.88 5.90 5.73 5.76 0.2M
2025-02-24 5.88 6.01 5.76 5.90 0.5M
2025-02-21 6.01 6.01 5.70 5.86 0.3M
2025-02-20 6.00 6.03 5.87 6.00 0.2M
2025-02-19 6.42 6.42 5.94 5.96 0.5M
2025-02-18 6.47 6.69 6.29 6.43 0.4M
2025-02-17 5.93 6.59 5.90 6.55 0.4M
2025-02-14 5.56 6.09 5.56 6.09 0.6M
2025-02-13 5.66 5.70 5.53 5.60 0.3M
2025-02-12 5.82 5.82 5.65 5.65 0.3M
2025-02-11 5.60 5.92 5.60 5.91 0.4M
2025-02-10 5.56 5.77 5.56 5.65 0.4M
2025-02-07 5.80 5.83 5.56 5.56 0.5M
2025-02-06 5.65 5.93 5.65 5.85 0.4M
2025-02-05 5.88 5.88 5.55 5.62 0.4M
2025-02-04 5.74 5.91 5.70 5.80 0.5M
2025-02-03 5.65 5.83 5.43 5.74 0.6M
2025-01-31 5.73 5.87 5.59 5.61 0.4M
2025-01-30 5.31 5.83 5.31 5.73 0.8M
2025-01-29 5.44 5.50 5.27 5.31 0.4M
2025-01-28 5.53 5.68 5.41 5.41 0.3M
2025-01-27 5.17 5.76 5.14 5.65 1.2M
2025-01-24 5.32 5.32 5.14 5.17 0.7M
2025-01-23 5.44 5.45 5.19 5.25 0.7M
2025-01-22 5.16 5.47 5.16 5.47 1.3M
2025-01-21 5.25 5.32 5.11 5.26 0.5M
2025-01-20 5.31 5.47 5.10 5.25 0.6M
2025-01-17 5.50 5.50 5.31 5.34 0.3M
2025-01-16 5.64 5.64 5.35 5.35 0.2M
2025-01-15 5.31 5.64 5.31 5.64 0.4M
2025-01-14 5.18 5.35 5.18 5.33 0.3M
2025-01-13 5.54 5.54 5.18 5.18 0.2M
2025-01-10 5.59 5.60 5.31 5.40 0.3M
2025-01-09 5.56 5.69 5.44 5.60 0.2M
2025-01-08 5.70 5.72 5.50 5.56 0.2M
2025-01-07 5.80 5.84 5.69 5.72 0.2M
2025-01-06 5.80 5.86 5.64 5.74 0.4M
2025-01-03 5.33 5.81 5.32 5.66 1.8M
2025-01-02 5.39 5.39 5.17 5.25 0.2M