시장 데이터를 불러오는 중
전체 종목
J.B 헌트 운송 서비스 과거 주가
J.B. Hunt Transport Services, Inc. - Common Stock · JBHT · NASDAQ
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
J.B. Hunt Transport Services, Inc. - Common Stock · JBHT · NASDAQ
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩306,366 | ₩310,189 | ₩304,046 | ₩307,493 | +0.37% | 71.3만 |
| 2026.10.08 | ₩298,587 | ₩307,063 | ₩298,587 | ₩306,366 | +2.61% | 102.9만 |
| 2026.10.07 | ₩299,713 | ₩302,678 | ₩297,903 | ₩298,614 | -0.37% | 68.4만 |
| 2026.10.06 | ₩309,625 | ₩309,759 | ₩302,141 | ₩303,026 | -2.13% | 65.2만 |
| 2026.10.05 | ₩312,509 | ₩312,509 | ₩302,865 | ₩308,136 | -1.40% | 81.7만 |
| 2026.10.02 | ₩309,612 | ₩314,695 | ₩307,520 | ₩314,118 | +1.46% | 100.7만 |
| 2026.10.01 | ₩300,438 | ₩305,548 | ₩298,788 | ₩304,730 | +1.43% | 73.6만 |
| 2026.09.30 | ₩308,351 | ₩308,364 | ₩300,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩300,505 |
| -2.54% |
| 106.9만 |
| 2026.09.29 | ₩303,120 | ₩308,673 | ₩300,424 | ₩307,520 | +1.45% | 98만 |
|---|
| 2026.09.28 | ₩301,283 | ₩307,640 | ₩300,263 | ₩303,214 | +0.64% | 95.8만 |
|---|
| 2026.09.25 | ₩308,297 | ₩310,712 | ₩300,961 | ₩302,396 | -1.91% | 151.8만 |
|---|
| 2026.09.24 | ₩314,548 | ₩315,661 | ₩307,238 | ₩307,345 | -2.29% | 109.5만 |
|---|
| 2026.09.23 | ₩317,203 | ₩321,214 | ₩312,992 | ₩314,695 | -0.79% | 89.9만 |
|---|
| 2026.09.22 | ₩317,243 | ₩321,844 | ₩314,333 | ₩318,424 | +0.37% | 88.2만 |
|---|
| 2026.09.21 | ₩315,849 | ₩317,190 | ₩308,968 | ₩316,761 | +0.29% | 102.5만 |
|---|
| 2026.09.18 | ₩317,606 | ₩318,880 | ₩312,415 | ₩314,185 | -1.08% | 227.1만 |
|---|
| 2026.09.17 | ₩320,020 | ₩325,184 | ₩317,606 | ₩317,606 | -0.75% | 179.1만 |
|---|
| 2026.09.16 | ₩325,774 | ₩335,310 | ₩315,406 | ₩317,512 | -2.54% | 481.4만 |
|---|
| 2026.09.15 | ₩368,828 | ₩369,887 | ₩363,731 | ₩366,226 | -0.71% | 50.8만 |
|---|
| 2026.09.14 | ₩360,096 | ₩369,109 | ₩356,756 | ₩368,828 | +2.42% | 89.9만 |
|---|
| 2026.09.11 | ₩364,147 | ₩364,147 | ₩357,762 | ₩362,738 | -0.39% | 84.6만 |
|---|
| 2026.09.10 | ₩358,259 | ₩362,403 | ₩355,791 | ₩359,224 | +0.27% | 63.2만 |
|---|
| 2026.09.09 | ₩365,957 | ₩369,176 | ₩356,032 | ₩359,184 | -1.85% | 100.7만 |
|---|
| 2026.09.08 | ₩364,281 | ₩370,907 | ₩362,872 | ₩368,546 | +1.17% | 100.5만 |
|---|
| 2026.09.04 | ₩356,341 | ₩367,607 | ₩356,086 | ₩367,191 | +3.05% | 86만 |
|---|
| 2026.09.03 | ₩350,815 | ₩357,870 | ₩347,421 | ₩357,145 | +1.80% | 116.5만 |
|---|
| 2026.09.02 | ₩344,001 | ₩353,457 | ₩340,822 | ₩349,017 | +1.46% | 83.1만 |
|---|
| 2026.09.01 | ₩352,947 | ₩355,429 | ₩342,781 | ₩344,001 | -2.53% | 70.1만 |
|---|
| 2026.08.31 | ₩350,064 | ₩356,917 | ₩346,925 | ₩356,059 | +1.71% | 106.8만 |
|---|
| 2026.08.28 | ₩354,423 | ₩355,335 | ₩345,892 | ₩350,104 | -1.22% | 55.5만 |
|---|
| 2026.08.27 | ₩351,003 | ₩354,973 | ₩349,031 | ₩353,269 | +0.65% | 45.1만 |
|---|
| 2026.08.26 | ₩351,566 | ₩355,388 | ₩347,623 | ₩353,605 | +0.58% | 42.9만 |
|---|
| 2026.08.25 | ₩350,734 | ₩355,777 | ₩345,155 | ₩351,646 | +0.26% | 59.2만 |
|---|
| 2026.08.24 | ₩369,659 | ₩369,753 | ₩344,363 | ₩348,561 | -5.71% | 126.7만 |
|---|
| 2026.08.21 | ₩371,591 | ₩374,662 | ₩366,427 | ₩369,445 | -0.58% | 70.8만 |
|---|
| 2026.08.20 | ₩360,311 | ₩371,027 | ₩359,627 | ₩368,130 | +2.17% | 59.9만 |
|---|
| 2026.08.19 | ₩366,574 | ₩376,540 | ₩364,080 | ₩365,381 | -0.33% | 77.3만 |
|---|
| 2026.08.18 | ₩379,531 | ₩379,531 | ₩367,460 | ₩367,755 | -3.10% | 45.4만 |
|---|
| 2026.08.17 | ₩375,158 | ₩386,183 | ₩375,158 | ₩380,067 | +1.31% | 111.1만 |
|---|
| 2026.08.14 | ₩375,373 | ₩383,206 | ₩373,965 | ₩375,158 | -0.06% | 71.9만 |
|---|
| 2026.08.13 | ₩372,623 | ₩380,671 | ₩371,859 | ₩378,659 | +1.62% | 113.3만 |
|---|
| 2026.08.12 | ₩356,743 | ₩374,689 | ₩356,005 | ₩370,129 | +3.75% | 109.7만 |
|---|
| 2026.08.11 | ₩354,087 | ₩359,493 | ₩350,439 | ₩355,938 | +0.52% | 96.2만 |
|---|
| 2026.08.10 | ₩357,548 | ₩365,018 | ₩355,898 | ₩356,958 | -0.17% | 57.5만 |
|---|
| 2026.08.07 | ₩357,226 | ₩363,127 | ₩355,831 | ₩360,150 | +0.82% | 59.9만 |
|---|
| 2026.08.06 | ₩365,568 | ₩368,962 | ₩358,151 | ₩358,446 | -1.95% | 49.3만 |
|---|
| 2026.08.05 | ₩368,398 | ₩369,887 | ₩365,179 | ₩365,703 | -0.73% | 63.7만 |
|---|
| 2026.08.04 | ₩361,545 | ₩368,935 | ₩358,071 | ₩368,144 | +1.83% | 86만 |
|---|
| 2026.08.03 | ₩364,750 | ₩366,668 | ₩356,341 | ₩357,990 | -1.85% | 84.8만 |
|---|
| 2026.07.31 | ₩363,248 | ₩368,465 | ₩361,129 | ₩364,482 | +0.34% | 88.8만 |
|---|
| 2026.07.30 | ₩375,078 | ₩375,078 | ₩354,745 | ₩361,075 | -3.73% | 111.5만 |
|---|
| 2026.07.29 | ₩370,974 | ₩372,690 | ₩360,083 | ₩370,370 | -0.16% | 134.6만 |
|---|
| 2026.07.28 | ₩377,063 | ₩378,203 | ₩370,678 | ₩372,355 | -1.25% | 117.6만 |
|---|
| 2026.07.27 | ₩385,875 | ₩387,954 | ₩370,746 | ₩376,835 | -2.34% | 123.9만 |
|---|
| 2026.07.24 | ₩388,115 | ₩393,024 | ₩384,305 | ₩386,679 | -0.37% | 59.3만 |
|---|
| 2026.07.23 | ₩393,305 | ₩394,325 | ₩384,104 | ₩388,115 | -1.32% | 104.8만 |
|---|
| 2026.07.22 | ₩390,502 | ₩394,512 | ₩389,697 | ₩391,964 | +0.37% | 103.7만 |
|---|
| 2026.07.21 | ₩392,836 | ₩395,277 | ₩385,539 | ₩393,332 | +0.13% | 104.8만 |
|---|
| 2026.07.20 | ₩390,489 | ₩393,077 | ₩384,855 | ₩389,778 | -0.18% | 113만 |
|---|
| 2026.07.17 | ₩397,530 | ₩399,824 | ₩387,860 | ₩390,851 | -1.68% | 155만 |
|---|
| 2026.07.16 | ₩397,007 | ₩402,050 | ₩384,601 | ₩400,239 | +0.81% | 247.1만 |
|---|
| 2026.07.15 | ₩375,547 | ₩377,210 | ₩365,220 | ₩370,558 | -1.33% | 150.3만 |
|---|
| 2026.07.14 | ₩384,453 | ₩384,453 | ₩374,018 | ₩376,714 | -2.01% | 83.1만 |
|---|
| 2026.07.13 | ₩379,423 | ₩383,957 | ₩374,541 | ₩379,571 | +0.04% | 97.5만 |
|---|
| 2026.07.10 | ₩385,875 | ₩386,317 | ₩371,658 | ₩375,494 | -2.69% | 87.1만 |
|---|
| 2026.07.09 | ₩373,549 | ₩383,689 | ₩373,535 | ₩379,048 | +1.47% | 106.1만 |
|---|
| 2026.07.08 | ₩369,713 | ₩371,510 | ₩361,317 | ₩370,786 | +0.29% | 81.5만 |
|---|
| 2026.07.07 | ₩372,476 | ₩376,097 | ₩366,440 | ₩368,841 | -0.98% | 85.5만 |
|---|
| 2026.07.06 | ₩377,170 | ₩384,480 | ₩370,826 | ₩372,516 | -1.23% | 64.4만 |
|---|
| 2026.07.02 | ₩391,709 | ₩394,901 | ₩379,477 | ₩383,367 | -2.13% | 77.9만 |
|---|
| 2026.07.01 | ₩388,195 | ₩395,639 | ₩383,487 | ₩389,053 | +0.22% | 119.8만 |
|---|
| 2026.06.30 | ₩385,781 | ₩390,824 | ₩380,818 | ₩388,195 | +0.63% | 103.8만 |
|---|
| 2026.06.29 | ₩375,587 | ₩386,747 | ₩374,260 | ₩386,130 | +2.81% | 87.7만 |
|---|
| 2026.06.26 | ₩368,908 | ₩377,438 | ₩367,379 | ₩375,950 | +1.91% | 135.8만 |
|---|
| 2026.06.25 | ₩365,153 | ₩373,361 | ₩362,443 | ₩368,412 | +0.89% | 78.5만 |
|---|
| 2026.06.24 | ₩362,886 | ₩365,166 | ₩358,272 | ₩360,874 | -0.55% | 77.9만 |
|---|
| 2026.06.23 | ₩365,998 | ₩368,385 | ₩360,767 | ₩361,115 | -1.33% | 67만 |
|---|
| 2026.06.22 | ₩365,971 | ₩371,658 | ₩357,977 | ₩366,802 | +0.23% | 111.4만 |
|---|
| 2026.06.18 | ₩358,473 | ₩369,109 | ₩355,925 | ₩363,771 | +1.48% | 194.4만 |
|---|
| 2026.06.17 | ₩374,327 | ₩374,434 | ₩355,925 | ₩358,433 | -4.25% | 173만 |
|---|
| 2026.06.16 | ₩378,485 | ₩381,127 | ₩371,041 | ₩375,306 | -0.84% | 114.2만 |
|---|
| 2026.06.15 | ₩389,577 | ₩393,694 | ₩377,707 | ₩379,786 | -2.51% | 86.8만 |
|---|
| 2026.06.12 | ₩391,843 | ₩392,232 | ₩384,963 | ₩388,101 | -0.95% | 55.1만 |
|---|
| 2026.06.11 | ₩379,544 | ₩390,851 | ₩372,208 | ₩387,806 | +2.18% | 68.4만 |
|---|
| 2026.06.10 | ₩371,322 | ₩384,238 | ₩363,329 | ₩376,553 | +1.41% | 119.8만 |
|---|
| 2026.06.09 | ₩387,551 | ₩393,708 | ₩373,683 | ₩385,191 | -0.61% | 97.5만 |
|---|
| 2026.06.08 | ₩383,742 | ₩387,967 | ₩381,301 | ₩386,505 | +0.72% | 136만 |
|---|
| 2026.06.05 | ₩382,750 | ₩388,893 | ₩374,380 | ₩382,186 | -0.15% | 114.7만 |
|---|
| 2026.06.04 | ₩379,397 | ₩380,966 | ₩375,306 | ₩379,987 | +0.16% | 54.6만 |
|---|
| 2026.06.03 | ₩372,798 | ₩377,720 | ₩370,196 | ₩375,614 | +0.76% | 81만 |
|---|
| 2026.06.02 | ₩374,823 | ₩375,011 | ₩366,467 | ₩369,632 | -1.38% | 97.1만 |
|---|
| 2026.06.01 | ₩366,319 | ₩375,440 | ₩360,847 | ₩374,823 | +2.32% | 89.9만 |
|---|
| 2026.05.29 | ₩362,671 | ₩372,664 | ₩362,510 | ₩370,759 | +2.23% | 162.4만 |
|---|
| 2026.05.28 | ₩361,343 | ₩367,553 | ₩357,347 | ₩365,515 | +1.15% | 52.2만 |
|---|
| 2026.05.27 | ₩360,794 | ₩366,159 | ₩358,057 | ₩363,302 | +0.70% | 60.9만 |
|---|
| 2026.05.26 | ₩350,171 | ₩359,439 | ₩348,722 | ₩358,956 | +2.51% | 58.8만 |
|---|
| 2026.05.22 | ₩348,025 | ₩349,044 | ₩342,848 | ₩347,073 | -0.27% | 83.9만 |
|---|
| 2026.05.21 | ₩345,463 | ₩350,238 | ₩340,635 | ₩347,690 | +0.64% | 75만 |
|---|
| 2026.05.20 | ₩344,296 | ₩355,402 | ₩343,599 | ₩352,585 | +2.41% | 93.2만 |
|---|
| 2026.05.19 | ₩347,274 | ₩350,560 | ₩340,487 | ₩344,068 | -0.92% | 88.4만 |
|---|
| 2026.05.18 | ₩349,889 | ₩354,382 | ₩348,213 | ₩350,681 | +0.23% | 93.1만 |
|---|
| 2026.05.15 | ₩337,992 | ₩353,068 | ₩335,981 | ₩351,687 | +4.05% | 191.6만 |
|---|
| 2026.05.14 | ₩321,200 | ₩344,913 | ₩315,446 | ₩341,560 | +6.34% | 221.4만 |
|---|
| 2026.05.13 | ₩317,847 | ₩321,603 | ₩316,787 | ₩318,947 | +0.35% | 91.5만 |
|---|
| 2026.05.12 | ₩324,124 | ₩326,257 | ₩310,470 | ₩317,592 | -2.02% | 129만 |
|---|
| 2026.05.11 | ₩328,792 | ₩329,234 | ₩321,898 | ₩322,904 | -1.79% | 69.5만 |
|---|
| 2026.05.08 | ₩324,835 | ₩330,280 | ₩321,898 | ₩329,140 | +1.33% | 61.2만 |
|---|
| 2026.05.07 | ₩330,830 | ₩332,346 | ₩323,319 | ₩324,835 | -1.81% | 89.4만 |
|---|
| 2026.05.06 | ₩330,790 | ₩335,632 | ₩329,288 | ₩330,012 | -0.24% | 80.8만 |
|---|
| 2026.05.05 | ₩322,246 | ₩327,786 | ₩322,045 | ₩325,975 | +1.16% | 63.2만 |
|---|
| 2026.05.04 | ₩327,772 | ₩327,772 | ₩318,826 | ₩319,671 | -2.47% | 119만 |
|---|
| 2026.05.01 | ₩338,234 | ₩340,125 | ₩332,963 | ₩333,607 | -1.37% | 59.8만 |
|---|
| 2026.04.30 | ₩332,534 | ₩338,623 | ₩326,243 | ₩337,362 | +1.45% | 89.8만 |
|---|
| 2026.04.29 | ₩336,531 | ₩339,334 | ₩326,029 | ₩330,361 | -1.83% | 83.4만 |
|---|
| 2026.04.28 | ₩336,919 | ₩337,456 | ₩332,172 | ₩337,040 | +0.04% | 83.5만 |
|---|
| 2026.04.27 | ₩333,607 | ₩337,349 | ₩329,865 | ₩335,525 | +0.57% | 68만 |
|---|
| 2026.04.24 | ₩340,286 | ₩340,286 | ₩331,783 | ₩333,419 | -2.02% | 61.5만 |
|---|
| 2026.04.23 | ₩333,325 | ₩342,593 | ₩333,325 | ₩340,286 | +2.09% | 83.3만 |
|---|
| 2026.04.22 | ₩339,750 | ₩340,487 | ₩330,200 | ₩331,327 | -2.48% | 101.4만 |
|---|
| 2026.04.21 | ₩339,387 | ₩343,599 | ₩334,800 | ₩336,772 | -0.77% | 89.7만 |
|---|
| 2026.04.20 | ₩327,652 | ₩339,602 | ₩324,352 | ₩337,456 | +2.99% | 90.1만 |
|---|
| 2026.04.17 | ₩320,556 | ₩332,560 | ₩319,872 | ₩328,711 | +2.54% | 128.1만 |
|---|
| 2026.04.16 | ₩312,777 | ₩328,711 | ₩311,168 | ₩319,644 | +2.20% | 256.5만 |
|---|
| 2026.04.15 | ₩307,600 | ₩307,600 | ₩299,794 | ₩300,666 | -2.25% | 158만 |
|---|
| 2026.04.14 | ₩304,891 | ₩308,740 | ₩302,423 | ₩307,962 | +1.01% | 72.4만 |
|---|
| 2026.04.13 | ₩303,791 | ₩305,575 | ₩297,983 | ₩305,280 | +0.49% | 75.8만 |
|---|
| 2026.04.10 | ₩302,114 | ₩305,937 | ₩299,257 | ₩304,515 | +0.79% | 84.4만 |
|---|
| 2026.04.09 | ₩301,001 | ₩303,858 | ₩297,447 | ₩302,074 | +0.36% | 81.3만 |
|---|
| 2026.04.08 | ₩296,588 | ₩307,278 | ₩296,588 | ₩301,283 | +1.58% | 90.7만 |
|---|
| 2026.04.07 | ₩292,444 | ₩296,240 | ₩290,164 | ₩292,001 | -0.15% | 69.5만 |
|---|
| 2026.04.06 | ₩284,544 | ₩291,693 | ₩284,544 | ₩291,545 | +2.46% | 54.1만 |
|---|
| 2026.04.02 | ₩283,552 | ₩290,513 | ₩280,145 | ₩288,246 | +1.66% | 68.2만 |
|---|
| 2026.04.01 | ₩284,678 | ₩290,311 | ₩283,538 | ₩286,274 | +0.56% | 78.3만 |
|---|
| 2026.03.31 | ₩275,638 | ₩284,759 | ₩275,638 | ₩284,209 | +3.11% | 95만 |
|---|
| 2026.03.30 | ₩277,999 | ₩278,710 | ₩273,814 | ₩274,646 | -1.21% | 67.1만 |
|---|
| 2026.03.27 | ₩273,989 | ₩276,631 | ₩271,869 | ₩275,746 | +0.64% | 62.8만 |
|---|
| 2026.03.26 | ₩278,160 | ₩282,693 | ₩275,920 | ₩276,537 | -0.58% | 59.8만 |
|---|
| 2026.03.25 | ₩277,610 | ₩281,553 | ₩274,726 | ₩280,453 | +1.02% | 89.4만 |
|---|
| 2026.03.24 | ₩269,066 | ₩280,520 | ₩268,905 | ₩275,142 | +2.26% | 53.6만 |
|---|
| 2026.03.23 | ₩275,330 | ₩279,863 | ₩271,762 | ₩271,977 | -1.22% | 91.1만 |
|---|
| 2026.03.20 | ₩268,516 | ₩270,260 | ₩262,843 | ₩268,154 | -0.13% | 170.2만 |
|---|
| 2026.03.19 | ₩261,810 | ₩270,018 | ₩261,810 | ₩268,516 | +2.56% | 94.9만 |
|---|
| 2026.03.18 | ₩268,409 | ₩269,442 | ₩260,831 | ₩265,083 | -1.24% | 181.2만 |
|---|
| 2026.03.17 | ₩273,693 | ₩275,893 | ₩260,120 | ₩268,409 | -1.93% | 140.2만 |
|---|
| 2026.03.16 | ₩272,138 | ₩274,954 | ₩270,448 | ₩271,910 | -0.08% | 89.4만 |
|---|
| 2026.03.13 | ₩272,272 | ₩273,291 | ₩268,221 | ₩268,583 | -1.35% | 119.9만 |
|---|
| 2026.03.12 | ₩277,905 | ₩278,669 | ₩268,999 | ₩269,764 | -2.93% | 99.5만 |
|---|
| 2026.03.11 | ₩289,507 | ₩290,432 | ₩278,361 | ₩282,143 | -2.54% | 80.5만 |
|---|
| 2026.03.10 | ₩291,049 | ₩295,998 | ₩286,261 | ₩289,507 | -0.53% | 70.7만 |
|---|
| 2026.03.09 | ₩283,860 | ₩292,176 | ₩276,872 | ₩291,666 | +2.75% | 112.5만 |
|---|
| 2026.03.06 | ₩295,864 | ₩295,864 | ₩283,632 | ₩286,207 | -3.26% | 160.6만 |
|---|
| 2026.03.05 | ₩312,039 | ₩314,253 | ₩302,651 | ₩303,603 | -2.70% | 73.2만 |
|---|
| 2026.03.04 | ₩312,522 | ₩316,533 | ₩310,350 | ₩315,084 | +0.82% | 62.3만 |
|---|
| 2026.03.03 | ₩303,442 | ₩310,712 | ₩299,512 | ₩309,652 | +2.05% | 58.3만 |
|---|
| 2026.03.02 | ₩311,503 | ₩314,454 | ₩305,789 | ₩311,262 | -0.08% | 61.6만 |
|---|
| 2026.02.27 | ₩303,710 | ₩313,823 | ₩300,438 | ₩313,059 | +3.08% | 148.1만 |
|---|
| 2026.02.26 | ₩295,502 | ₩308,914 | ₩289,815 | ₩306,098 | +3.59% | 88.6만 |
|---|
| 2026.02.25 | ₩300,062 | ₩300,062 | ₩291,975 | ₩294,067 | -2.00% | 56만 |
|---|
| 2026.02.24 | ₩299,257 | ₩303,858 | ₩296,213 | ₩298,962 | -0.10% | 67.6만 |
|---|
| 2026.02.23 | ₩306,916 | ₩307,949 | ₩296,186 | ₩297,849 | -2.95% | 64.1만 |
|---|
| 2026.02.20 | ₩301,766 | ₩310,537 | ₩300,921 | ₩308,700 | +2.30% | 83.8만 |
|---|
| 2026.02.19 | ₩299,700 | ₩304,126 | ₩298,064 | ₩302,745 | +1.02% | 75.7만 |
|---|
| 2026.02.18 | ₩298,815 | ₩302,383 | ₩296,655 | ₩299,700 | +0.30% | 49.3만 |
|---|
| 2026.02.17 | ₩297,849 | ₩300,827 | ₩295,368 | ₩299,781 | +0.65% | 78.7만 |
|---|
| 2026.02.13 | ₩294,188 | ₩301,350 | ₩292,256 | ₩297,433 | +1.10% | 86.6만 |
|---|
| 2026.02.12 | ₩310,993 | ₩314,387 | ₩280,131 | ₩293,356 | -5.67% | 327.3만 |
|---|
| 2026.02.11 | ₩309,236 | ₩314,950 | ₩307,707 | ₩308,995 | -0.08% | 122.6만 |
|---|
| 2026.02.10 | ₩301,967 | ₩309,706 | ₩301,967 | ₩307,211 | +1.74% | 114만 |
|---|
| 2026.02.09 | ₩305,400 | ₩305,454 | ₩298,936 | ₩303,482 | -0.63% | 94.5만 |
|---|
| 2026.02.06 | ₩300,116 | ₩306,098 | ₩299,593 | ₩305,682 | +1.85% | 106.5만 |
|---|
| 2026.02.05 | ₩302,450 | ₩306,607 | ₩300,049 | ₩302,114 | -0.11% | 115.4만 |
|---|
| 2026.02.04 | ₩295,717 | ₩307,734 | ₩295,717 | ₩306,098 | +3.51% | 198.3만 |
|---|
| 2026.02.03 | ₩284,397 | ₩295,998 | ₩283,337 | ₩295,891 | +4.04% | 199.1만 |
|---|
| 2026.02.02 | ₩272,084 | ₩284,182 | ₩270,716 | ₩283,954 | +4.36% | 124.5만 |
|---|
| 2026.01.30 | ₩272,500 | ₩273,224 | ₩267,953 | ₩271,896 | -0.22% | 172.2만 |
|---|
| 2026.01.29 | ₩276,134 | ₩278,052 | ₩273,050 | ₩275,236 | -0.33% | 84.2만 |
|---|
| 2026.01.28 | ₩272,245 | ₩277,905 | ₩271,843 | ₩275,035 | +1.02% | 98.8만 |
|---|
| 2026.01.27 | ₩275,182 | ₩277,033 | ₩271,588 | ₩272,111 | -1.12% | 98.9만 |
|---|
| 2026.01.26 | ₩276,443 | ₩278,415 | ₩273,144 | ₩275,102 | -0.49% | 77만 |
|---|
| 2026.01.23 | ₩282,586 | ₩283,954 | ₩276,577 | ₩277,301 | -1.87% | 98만 |
|---|
| 2026.01.22 | ₩280,789 | ₩284,343 | ₩279,407 | ₩282,639 | +0.66% | 85.6만 |
|---|
| 2026.01.21 | ₩275,209 | ₩283,350 | ₩274,042 | ₩281,258 | +2.20% | 103.4만 |
|---|
| 2026.01.20 | ₩271,601 | ₩274,096 | ₩267,483 | ₩272,942 | +0.49% | 111.4만 |
|---|
| 2026.01.16 | ₩267,993 | ₩281,030 | ₩265,579 | ₩274,123 | +2.29% | 276.1만 |
|---|
| 2026.01.15 | ₩277,221 | ₩280,037 | ₩275,383 | ₩276,993 | -0.08% | 129.8만 |
|---|
| 2026.01.14 | ₩273,600 | ₩276,899 | ₩272,379 | ₩276,041 | +0.89% | 87.6만 |
|---|
| 2026.01.13 | ₩277,047 | ₩279,152 | ₩274,498 | ₩275,182 | -0.67% | 80.7만 |
|---|
| 2026.01.12 | ₩276,215 | ₩278,254 | ₩273,211 | ₩276,738 | +0.19% | 107.1만 |
|---|
| 2026.01.09 | ₩276,886 | ₩278,978 | ₩273,304 | ₩277,436 | +0.20% | 92.5만 |
|---|
| 2026.01.08 | ₩271,279 | ₩277,865 | ₩271,279 | ₩275,518 | +1.56% | 72.8만 |
|---|
| 2026.01.07 | ₩275,678 | ₩278,750 | ₩272,996 | ₩273,372 | -0.84% | 98.9만 |
|---|
| 2026.01.06 | ₩271,521 | ₩277,221 | ₩270,354 | ₩275,678 | +1.53% | 100.9만 |
|---|
| 2026.01.05 | ₩264,613 | ₩272,755 | ₩263,648 | ₩270,957 | +2.40% | 95.7만 |
|---|
| 2026.01.02 | ₩260,791 | ₩264,560 | ₩259,584 | ₩263,929 | +1.20% | 71.5만 |
|---|
| 2025.12.31 | ₩263,165 | ₩264,037 | ₩260,335 | ₩260,657 | -0.95% | 62.4만 |
|---|
| 2025.12.30 | ₩264,560 | ₩265,257 | ₩262,816 | ₩263,165 | -0.53% | 68.6만 |
|---|
| 2025.12.29 | ₩266,115 | ₩266,840 | ₩264,694 | ₩264,962 | -0.43% | 47.4만 |
|---|
| 2025.12.26 | ₩264,546 | ₩266,223 | ₩264,117 | ₩265,941 | +0.53% | 35만 |
|---|
| 2025.12.24 | ₩264,975 | ₩266,826 | ₩263,527 | ₩265,954 | +0.37% | 28.1만 |
|---|
| 2025.12.23 | ₩267,282 | ₩268,637 | ₩262,829 | ₩264,265 | -1.13% | 85.7만 |
|---|
| 2025.12.22 | ₩266,518 | ₩268,852 | ₩264,613 | ₩267,685 | +0.44% | 69.2만 |
|---|
| 2025.12.19 | ₩262,199 | ₩266,598 | ₩260,227 | ₩265,136 | +1.12% | 209.7만 |
|---|
| 2025.12.18 | ₩262,682 | ₩266,062 | ₩259,128 | ₩263,446 | +0.29% | 119.9만 |
|---|
| 2025.12.17 | ₩262,655 | ₩264,600 | ₩259,905 | ₩260,335 | -0.88% | 95.4만 |
|---|
| 2025.12.16 | ₩267,135 | ₩267,644 | ₩262,494 | ₩263,902 | -1.21% | 94.8만 |
|---|
| 2025.12.15 | ₩266,665 | ₩268,248 | ₩262,910 | ₩265,029 | -0.61% | 114.4만 |
|---|
| 2025.12.12 | ₩268,771 | ₩270,582 | ₩263,607 | ₩266,478 | -0.85% | 121.2만 |
|---|
| 2025.12.11 | ₩268,530 | ₩274,190 | ₩267,148 | ₩267,644 | -0.33% | 180.3만 |
|---|
| 2025.12.10 | ₩254,165 | ₩267,524 | ₩254,165 | ₩265,740 | +4.55% | 161.5만 |
|---|
| 2025.12.09 | ₩254,634 | ₩256,002 | ₩252,998 | ₩254,527 | -0.04% | 112.8만 |
|---|
| 2025.12.08 | ₩255,117 | ₩257,357 | ₩253,709 | ₩254,688 | -0.17% | 139.9만 |
|---|
| 2025.12.05 | ₩251,134 | ₩253,655 | ₩249,672 | ₩252,703 | +0.62% | 81.3만 |
|---|
| 2025.12.04 | ₩251,791 | ₩256,110 | ₩250,021 | ₩251,536 | -0.10% | 159.6만 |
|---|
| 2025.12.03 | ₩249,243 | ₩255,909 | ₩248,907 | ₩252,046 | +1.12% | 193.6만 |
|---|
| 2025.12.02 | ₩241,061 | ₩250,222 | ₩239,210 | ₩249,108 | +3.34% | 261.5만 |
|---|
| 2025.12.01 | ₩232,705 | ₩242,375 | ₩231,753 | ₩241,061 | +3.59% | 174만 |
|---|
| 2025.11.28 | ₩233,389 | ₩234,958 | ₩232,035 | ₩233,322 | -0.03% | 34만 |
|---|
| 2025.11.26 | ₩230,157 | ₩235,495 | ₩229,634 | ₩232,571 | +1.05% | 85.2만 |
|---|
| 2025.11.25 | ₩225,033 | ₩231,498 | ₩225,020 | ₩230,734 | +2.53% | 110.4만 |
|---|
| 2025.11.24 | ₩222,203 | ₩224,698 | ₩221,653 | ₩223,518 | +0.59% | 129.8만 |
|---|
| 2025.11.21 | ₩214,075 | ₩225,959 | ₩213,713 | ₩223,223 | +4.27% | 178만 |
|---|
| 2025.11.20 | ₩216,610 | ₩217,791 | ₩212,117 | ₩213,150 | -1.60% | 127만 |
|---|
| 2025.11.19 | ₩216,570 | ₩218,971 | ₩214,290 | ₩214,491 | -0.96% | 91.8만 |
|---|
| 2025.11.18 | ₩214,169 | ₩218,434 | ₩211,675 | ₩217,321 | +1.47% | 136.5만 |
|---|
| 2025.11.17 | ₩218,300 | ₩219,038 | ₩213,271 | ₩215,001 | -1.51% | 141.4만 |
|---|
| 2025.11.14 | ₩221,922 | ₩223,451 | ₩217,643 | ₩218,367 | -1.60% | 172.2만 |
|---|
| 2025.11.13 | ₩225,758 | ₩228,064 | ₩221,948 | ₩223,062 | -1.19% | 73.3만 |
|---|
| 2025.11.12 | ₩226,093 | ₩228,628 | ₩225,301 | ₩227,018 | +0.41% | 83.1만 |
|---|
| 2025.11.11 | ₩225,664 | ₩227,380 | ₩221,305 | ₩225,369 | -0.13% | 121.4만 |
|---|
| 2025.11.10 | ₩229,526 | ₩229,526 | ₩223,437 | ₩225,972 | -1.55% | 113.4만 |
|---|
| 2025.11.07 | ₩225,623 | ₩230,532 | ₩225,395 | ₩229,298 | +1.63% | 94.7만 |
|---|
| 2025.11.06 | ₩227,099 | ₩228,212 | ₩223,276 | ₩226,710 | -0.17% | 110.9만 |
|---|
| 2025.11.05 | ₩229,580 | ₩231,485 | ₩225,811 | ₩228,346 | -0.54% | 109.9만 |
|---|
| 2025.11.04 | ₩227,689 | ₩233,336 | ₩226,656 | ₩231,552 | +1.70% | 247.2만 |
|---|
| 2025.11.03 | ₩226,482 | ₩228,668 | ₩223,115 | ₩227,675 | +0.53% | 115.4만 |
|---|
| 2025.10.31 | ₩221,170 | ₩226,844 | ₩219,574 | ₩226,482 | +2.40% | 116.1만 |
|---|
| 2025.10.30 | ₩225,610 | ₩226,643 | ₩222,928 | ₩223,504 | -0.93% | 109.4만 |
|---|
| 2025.10.29 | ₩223,102 | ₩230,049 | ₩223,102 | ₩226,509 | +1.53% | 163.7만 |
|---|
| 2025.10.28 | ₩225,369 | ₩226,321 | ₩222,458 | ₩223,397 | -0.87% | 99.5만 |
|---|
| 2025.10.27 | ₩224,430 | ₩226,321 | ₩221,881 | ₩225,020 | +0.26% | 114.8만 |
|---|
| 2025.10.24 | ₩225,731 | ₩226,938 | ₩221,170 | ₩221,452 | -1.90% | 116.4만 |
|---|
| 2025.10.23 | ₩228,883 | ₩231,350 | ₩220,728 | ₩223,638 | -2.29% | 178.2만 |
|---|
| 2025.10.22 | ₩226,817 | ₩228,413 | ₩224,457 | ₩226,039 | -0.34% | 171.1만 |
|---|
| 2025.10.21 | ₩221,989 | ₩227,085 | ₩220,782 | ₩226,643 | +2.10% | 118.3만 |
|---|
| 2025.10.20 | ₩223,223 | ₩225,181 | ₩220,822 | ₩221,962 | -0.56% | 160.4만 |
|---|
| 2025.10.17 | ₩227,917 | ₩227,997 | ₩218,568 | ₩221,103 | -2.99% | 297.9만 |
|---|
| 2025.10.16 | ₩218,609 | ₩227,622 | ₩213,083 | ₩227,434 | +4.04% | 650.6만 |
|---|
| 2025.10.15 | ₩187,264 | ₩189,262 | ₩185,078 | ₩186,204 | -0.57% | 224.1만 |
|---|
| 2025.10.14 | ₩183,897 | ₩187,572 | ₩183,093 | ₩186,929 | +1.65% | 94.6만 |
|---|
| 2025.10.13 | ₩184,850 | ₩186,754 | ₩184,112 | ₩185,252 | +0.22% | 113.5만 |
|---|
| 2025.10.10 | ₩192,843 | ₩193,997 | ₩183,026 | ₩183,871 | -4.65% | 157.9만 |
|---|