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 | ₩306,343 | ₩310,165 | ₩304,023 | ₩307,470 | +0.37% | 71.3만 |
| 2026.10.08 | ₩298,565 | ₩307,041 | ₩298,565 | ₩306,343 | +2.61% | 102.9만 |
| 2026.10.07 | ₩299,691 | ₩302,655 | ₩297,881 | ₩298,591 | -0.37% | 68.4만 |
| 2026.10.06 | ₩309,602 | ₩309,736 | ₩302,119 | ₩303,004 | -2.13% | 65.2만 |
| 2026.10.05 | ₩312,486 | ₩312,486 | ₩302,843 | ₩308,114 | -1.40% | 81.7만 |
| 2026.10.02 | ₩309,589 | ₩314,672 | ₩307,497 | ₩314,095 | +1.46% | 100.7만 |
| 2026.10.01 | ₩300,415 | ₩305,525 | ₩298,766 | ₩304,707 | +1.43% | 73.6만 |
| 2026.09.30 | ₩308,328 | ₩308,342 | ₩300,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩300,482 |
| -2.54% |
| 106.9만 |
| 2026.09.29 | ₩303,098 | ₩308,650 | ₩300,402 | ₩307,497 | +1.45% | 98만 |
|---|
| 2026.09.28 | ₩301,260 | ₩307,617 | ₩300,241 | ₩303,192 | +0.64% | 95.8만 |
|---|
| 2026.09.25 | ₩308,274 | ₩310,688 | ₩300,938 | ₩302,373 | -1.91% | 151.8만 |
|---|
| 2026.09.24 | ₩314,524 | ₩315,637 | ₩307,215 | ₩307,322 | -2.29% | 109.5만 |
|---|
| 2026.09.23 | ₩317,180 | ₩321,190 | ₩312,968 | ₩314,672 | -0.79% | 89.9만 |
|---|
| 2026.09.22 | ₩317,220 | ₩321,820 | ₩314,310 | ₩318,400 | +0.37% | 88.2만 |
|---|
| 2026.09.21 | ₩315,825 | ₩317,166 | ₩308,945 | ₩316,737 | +0.29% | 102.5만 |
|---|
| 2026.09.18 | ₩317,582 | ₩318,856 | ₩312,392 | ₩314,162 | -1.08% | 227.1만 |
|---|
| 2026.09.17 | ₩319,996 | ₩325,159 | ₩317,582 | ₩317,582 | -0.75% | 179.1만 |
|---|
| 2026.09.16 | ₩325,749 | ₩335,285 | ₩315,382 | ₩317,488 | -2.54% | 481.4만 |
|---|
| 2026.09.15 | ₩368,800 | ₩369,860 | ₩363,704 | ₩366,198 | -0.71% | 50.8만 |
|---|
| 2026.09.14 | ₩360,069 | ₩369,082 | ₩356,730 | ₩368,800 | +2.42% | 89.9만 |
|---|
| 2026.09.11 | ₩364,120 | ₩364,120 | ₩357,736 | ₩362,711 | -0.39% | 84.6만 |
|---|
| 2026.09.10 | ₩358,232 | ₩362,376 | ₩355,764 | ₩359,198 | +0.27% | 63.2만 |
|---|
| 2026.09.09 | ₩365,930 | ₩369,149 | ₩356,006 | ₩359,157 | -1.85% | 100.7만 |
|---|
| 2026.09.08 | ₩364,254 | ₩370,879 | ₩362,845 | ₩368,518 | +1.17% | 100.5만 |
|---|
| 2026.09.04 | ₩356,314 | ₩367,580 | ₩356,059 | ₩367,164 | +3.05% | 86만 |
|---|
| 2026.09.03 | ₩350,789 | ₩357,843 | ₩347,395 | ₩357,119 | +1.80% | 116.5만 |
|---|
| 2026.09.02 | ₩343,976 | ₩353,431 | ₩340,797 | ₩348,991 | +1.46% | 83.1만 |
|---|
| 2026.09.01 | ₩352,921 | ₩355,402 | ₩342,755 | ₩343,976 | -2.53% | 70.1만 |
|---|
| 2026.08.31 | ₩350,038 | ₩356,891 | ₩346,899 | ₩356,032 | +1.71% | 106.8만 |
|---|
| 2026.08.28 | ₩354,396 | ₩355,308 | ₩345,867 | ₩350,078 | -1.22% | 55.5만 |
|---|
| 2026.08.27 | ₩350,976 | ₩354,946 | ₩349,005 | ₩353,243 | +0.65% | 45.1만 |
|---|
| 2026.08.26 | ₩351,540 | ₩355,362 | ₩347,597 | ₩353,578 | +0.58% | 42.9만 |
|---|
| 2026.08.25 | ₩350,708 | ₩355,751 | ₩345,129 | ₩351,620 | +0.26% | 59.2만 |
|---|
| 2026.08.24 | ₩369,632 | ₩369,725 | ₩344,338 | ₩348,535 | -5.71% | 126.7만 |
|---|
| 2026.08.21 | ₩371,563 | ₩374,634 | ₩366,399 | ₩369,417 | -0.58% | 70.8만 |
|---|
| 2026.08.20 | ₩360,284 | ₩371,000 | ₩359,600 | ₩368,103 | +2.17% | 59.9만 |
|---|
| 2026.08.19 | ₩366,547 | ₩376,512 | ₩364,052 | ₩365,353 | -0.33% | 77.3만 |
|---|
| 2026.08.18 | ₩379,502 | ₩379,502 | ₩367,432 | ₩367,727 | -3.10% | 45.4만 |
|---|
| 2026.08.17 | ₩375,130 | ₩386,154 | ₩375,130 | ₩380,039 | +1.31% | 111.1만 |
|---|
| 2026.08.14 | ₩375,345 | ₩383,177 | ₩373,937 | ₩375,130 | -0.06% | 71.9만 |
|---|
| 2026.08.13 | ₩372,596 | ₩380,642 | ₩371,831 | ₩378,631 | +1.62% | 113.3만 |
|---|
| 2026.08.12 | ₩356,716 | ₩374,661 | ₩355,979 | ₩370,101 | +3.75% | 109.7만 |
|---|
| 2026.08.11 | ₩354,061 | ₩359,466 | ₩350,413 | ₩355,912 | +0.52% | 96.2만 |
|---|
| 2026.08.10 | ₩357,521 | ₩364,991 | ₩355,872 | ₩356,931 | -0.17% | 57.5만 |
|---|
| 2026.08.07 | ₩357,199 | ₩363,100 | ₩355,804 | ₩360,123 | +0.82% | 59.9만 |
|---|
| 2026.08.06 | ₩365,541 | ₩368,934 | ₩358,125 | ₩358,420 | -1.95% | 49.3만 |
|---|
| 2026.08.05 | ₩368,371 | ₩369,860 | ₩365,152 | ₩365,675 | -0.73% | 63.7만 |
|---|
| 2026.08.04 | ₩361,518 | ₩368,907 | ₩358,044 | ₩368,116 | +1.83% | 86만 |
|---|
| 2026.08.03 | ₩364,723 | ₩366,641 | ₩356,314 | ₩357,964 | -1.85% | 84.8만 |
|---|
| 2026.07.31 | ₩363,221 | ₩368,438 | ₩361,102 | ₩364,455 | +0.34% | 88.8만 |
|---|
| 2026.07.30 | ₩375,050 | ₩375,050 | ₩354,718 | ₩361,048 | -3.73% | 111.5만 |
|---|
| 2026.07.29 | ₩370,946 | ₩372,663 | ₩360,056 | ₩370,342 | -0.16% | 134.6만 |
|---|
| 2026.07.28 | ₩377,035 | ₩378,175 | ₩370,651 | ₩372,327 | -1.25% | 117.6만 |
|---|
| 2026.07.27 | ₩385,846 | ₩387,925 | ₩370,718 | ₩376,807 | -2.34% | 123.9만 |
|---|
| 2026.07.24 | ₩388,086 | ₩392,994 | ₩384,277 | ₩386,651 | -0.37% | 59.3만 |
|---|
| 2026.07.23 | ₩393,276 | ₩394,295 | ₩384,076 | ₩388,086 | -1.32% | 104.8만 |
|---|
| 2026.07.22 | ₩390,473 | ₩394,483 | ₩389,668 | ₩391,935 | +0.37% | 103.7만 |
|---|
| 2026.07.21 | ₩392,807 | ₩395,247 | ₩385,511 | ₩393,303 | +0.13% | 104.8만 |
|---|
| 2026.07.20 | ₩390,460 | ₩393,048 | ₩384,827 | ₩389,749 | -0.18% | 113만 |
|---|
| 2026.07.17 | ₩397,501 | ₩399,794 | ₩387,831 | ₩390,822 | -1.68% | 155만 |
|---|
| 2026.07.16 | ₩396,977 | ₩402,020 | ₩384,572 | ₩400,210 | +0.81% | 247.1만 |
|---|
| 2026.07.15 | ₩375,519 | ₩377,182 | ₩365,192 | ₩370,530 | -1.33% | 150.3만 |
|---|
| 2026.07.14 | ₩384,424 | ₩384,424 | ₩373,990 | ₩376,686 | -2.01% | 83.1만 |
|---|
| 2026.07.13 | ₩379,395 | ₩383,928 | ₩374,513 | ₩379,543 | +0.04% | 97.5만 |
|---|
| 2026.07.10 | ₩385,846 | ₩386,289 | ₩371,630 | ₩375,466 | -2.69% | 87.1만 |
|---|
| 2026.07.09 | ₩373,521 | ₩383,660 | ₩373,507 | ₩379,020 | +1.47% | 106.1만 |
|---|
| 2026.07.08 | ₩369,685 | ₩371,482 | ₩361,290 | ₩370,758 | +0.29% | 81.5만 |
|---|
| 2026.07.07 | ₩372,448 | ₩376,069 | ₩366,413 | ₩368,814 | -0.98% | 85.5만 |
|---|
| 2026.07.06 | ₩377,142 | ₩384,451 | ₩370,798 | ₩372,488 | -1.23% | 64.4만 |
|---|
| 2026.07.02 | ₩391,680 | ₩394,872 | ₩379,449 | ₩383,338 | -2.13% | 77.9만 |
|---|
| 2026.07.01 | ₩388,166 | ₩395,609 | ₩383,459 | ₩389,024 | +0.22% | 119.8만 |
|---|
| 2026.06.30 | ₩385,752 | ₩390,795 | ₩380,790 | ₩388,166 | +0.63% | 103.8만 |
|---|
| 2026.06.29 | ₩375,559 | ₩386,718 | ₩374,232 | ₩386,101 | +2.81% | 87.7만 |
|---|
| 2026.06.26 | ₩368,881 | ₩377,410 | ₩367,352 | ₩375,922 | +1.91% | 135.8만 |
|---|
| 2026.06.25 | ₩365,125 | ₩373,333 | ₩362,416 | ₩368,384 | +0.89% | 78.5만 |
|---|
| 2026.06.24 | ₩362,859 | ₩365,139 | ₩358,245 | ₩360,847 | -0.55% | 77.9만 |
|---|
| 2026.06.23 | ₩365,970 | ₩368,358 | ₩360,740 | ₩361,089 | -1.33% | 67만 |
|---|
| 2026.06.22 | ₩365,943 | ₩371,630 | ₩357,950 | ₩366,775 | +0.23% | 111.4만 |
|---|
| 2026.06.18 | ₩358,446 | ₩369,082 | ₩355,898 | ₩363,744 | +1.48% | 194.4만 |
|---|
| 2026.06.17 | ₩374,299 | ₩374,406 | ₩355,898 | ₩358,406 | -4.25% | 173만 |
|---|
| 2026.06.16 | ₩378,456 | ₩381,098 | ₩371,013 | ₩375,278 | -0.84% | 114.2만 |
|---|
| 2026.06.15 | ₩389,548 | ₩393,665 | ₩377,678 | ₩379,757 | -2.51% | 86.8만 |
|---|
| 2026.06.12 | ₩391,814 | ₩392,203 | ₩384,934 | ₩388,072 | -0.95% | 55.1만 |
|---|
| 2026.06.11 | ₩379,516 | ₩390,822 | ₩372,180 | ₩387,777 | +2.18% | 68.4만 |
|---|
| 2026.06.10 | ₩371,295 | ₩384,210 | ₩363,301 | ₩376,525 | +1.41% | 119.8만 |
|---|
| 2026.06.09 | ₩387,522 | ₩393,678 | ₩373,655 | ₩385,162 | -0.61% | 97.5만 |
|---|
| 2026.06.08 | ₩383,714 | ₩387,938 | ₩381,273 | ₩386,476 | +0.72% | 136만 |
|---|
| 2026.06.05 | ₩382,721 | ₩388,864 | ₩374,352 | ₩382,158 | -0.15% | 114.7만 |
|---|
| 2026.06.04 | ₩379,368 | ₩380,937 | ₩375,278 | ₩379,958 | +0.16% | 54.6만 |
|---|
| 2026.06.03 | ₩372,770 | ₩377,692 | ₩370,168 | ₩375,586 | +0.76% | 81만 |
|---|
| 2026.06.02 | ₩374,795 | ₩374,983 | ₩366,440 | ₩369,605 | -1.38% | 97.1만 |
|---|
| 2026.06.01 | ₩366,292 | ₩375,412 | ₩360,820 | ₩374,795 | +2.32% | 89.9만 |
|---|
| 2026.05.29 | ₩362,644 | ₩372,636 | ₩362,483 | ₩370,731 | +2.23% | 162.4만 |
|---|
| 2026.05.28 | ₩361,317 | ₩367,526 | ₩357,320 | ₩365,487 | +1.15% | 52.2만 |
|---|
| 2026.05.27 | ₩360,767 | ₩366,131 | ₩358,031 | ₩363,275 | +0.70% | 60.9만 |
|---|
| 2026.05.26 | ₩350,145 | ₩359,412 | ₩348,696 | ₩358,929 | +2.51% | 58.8만 |
|---|
| 2026.05.22 | ₩347,999 | ₩349,018 | ₩342,822 | ₩347,047 | -0.27% | 83.9만 |
|---|
| 2026.05.21 | ₩345,437 | ₩350,212 | ₩340,609 | ₩347,664 | +0.64% | 75만 |
|---|
| 2026.05.20 | ₩344,271 | ₩355,375 | ₩343,573 | ₩352,559 | +2.41% | 93.2만 |
|---|
| 2026.05.19 | ₩347,248 | ₩350,534 | ₩340,462 | ₩344,043 | -0.92% | 88.4만 |
|---|
| 2026.05.18 | ₩349,863 | ₩354,356 | ₩348,187 | ₩350,654 | +0.23% | 93.1만 |
|---|
| 2026.05.15 | ₩337,967 | ₩353,042 | ₩335,956 | ₩351,660 | +4.05% | 191.6만 |
|---|
| 2026.05.14 | ₩321,176 | ₩344,888 | ₩315,423 | ₩341,535 | +6.34% | 221.4만 |
|---|
| 2026.05.13 | ₩317,823 | ₩321,579 | ₩316,764 | ₩318,923 | +0.35% | 91.5만 |
|---|
| 2026.05.12 | ₩324,100 | ₩326,232 | ₩310,447 | ₩317,569 | -2.02% | 129만 |
|---|
| 2026.05.11 | ₩328,767 | ₩329,210 | ₩321,874 | ₩322,879 | -1.79% | 69.5만 |
|---|
| 2026.05.08 | ₩324,811 | ₩330,256 | ₩321,874 | ₩329,116 | +1.33% | 61.2만 |
|---|
| 2026.05.07 | ₩330,806 | ₩332,321 | ₩323,295 | ₩324,811 | -1.81% | 89.4만 |
|---|
| 2026.05.06 | ₩330,765 | ₩335,607 | ₩329,263 | ₩329,988 | -0.24% | 80.8만 |
|---|
| 2026.05.05 | ₩322,222 | ₩327,761 | ₩322,021 | ₩325,951 | +1.16% | 63.2만 |
|---|
| 2026.05.04 | ₩327,748 | ₩327,748 | ₩318,802 | ₩319,647 | -2.47% | 119만 |
|---|
| 2026.05.01 | ₩338,209 | ₩340,100 | ₩332,938 | ₩333,582 | -1.37% | 59.8만 |
|---|
| 2026.04.30 | ₩332,509 | ₩338,598 | ₩326,219 | ₩337,337 | +1.45% | 89.8만 |
|---|
| 2026.04.29 | ₩336,505 | ₩339,308 | ₩326,004 | ₩330,336 | -1.83% | 83.4만 |
|---|
| 2026.04.28 | ₩336,894 | ₩337,431 | ₩332,147 | ₩337,015 | +0.04% | 83.5만 |
|---|
| 2026.04.27 | ₩333,582 | ₩337,324 | ₩329,840 | ₩335,500 | +0.57% | 68만 |
|---|
| 2026.04.24 | ₩340,261 | ₩340,261 | ₩331,758 | ₩333,394 | -2.02% | 61.5만 |
|---|
| 2026.04.23 | ₩333,300 | ₩342,567 | ₩333,300 | ₩340,261 | +2.09% | 83.3만 |
|---|
| 2026.04.22 | ₩339,724 | ₩340,462 | ₩330,175 | ₩331,302 | -2.48% | 101.4만 |
|---|
| 2026.04.21 | ₩339,362 | ₩343,573 | ₩334,775 | ₩336,747 | -0.77% | 89.7만 |
|---|
| 2026.04.20 | ₩327,627 | ₩339,577 | ₩324,328 | ₩337,431 | +2.99% | 90.1만 |
|---|
| 2026.04.17 | ₩320,532 | ₩332,536 | ₩319,848 | ₩328,687 | +2.54% | 128.1만 |
|---|
| 2026.04.16 | ₩312,754 | ₩328,687 | ₩311,144 | ₩319,620 | +2.20% | 256.5만 |
|---|
| 2026.04.15 | ₩307,577 | ₩307,577 | ₩299,772 | ₩300,643 | -2.25% | 158만 |
|---|
| 2026.04.14 | ₩304,868 | ₩308,717 | ₩302,400 | ₩307,939 | +1.01% | 72.4만 |
|---|
| 2026.04.13 | ₩303,768 | ₩305,552 | ₩297,961 | ₩305,257 | +0.49% | 75.8만 |
|---|
| 2026.04.10 | ₩302,092 | ₩305,914 | ₩299,235 | ₩304,492 | +0.79% | 84.4만 |
|---|
| 2026.04.09 | ₩300,979 | ₩303,835 | ₩297,425 | ₩302,052 | +0.36% | 81.3만 |
|---|
| 2026.04.08 | ₩296,566 | ₩307,255 | ₩296,566 | ₩301,260 | +1.58% | 90.7만 |
|---|
| 2026.04.07 | ₩292,422 | ₩296,218 | ₩290,142 | ₩291,980 | -0.15% | 69.5만 |
|---|
| 2026.04.06 | ₩284,523 | ₩291,671 | ₩284,523 | ₩291,524 | +2.46% | 54.1만 |
|---|
| 2026.04.02 | ₩283,530 | ₩290,491 | ₩280,124 | ₩288,224 | +1.66% | 68.2만 |
|---|
| 2026.04.01 | ₩284,657 | ₩290,290 | ₩283,517 | ₩286,253 | +0.56% | 78.3만 |
|---|
| 2026.03.31 | ₩275,618 | ₩284,737 | ₩275,618 | ₩284,188 | +3.11% | 95만 |
|---|
| 2026.03.30 | ₩277,978 | ₩278,689 | ₩273,794 | ₩274,625 | -1.21% | 67.1만 |
|---|
| 2026.03.27 | ₩273,968 | ₩276,610 | ₩271,849 | ₩275,725 | +0.64% | 62.8만 |
|---|
| 2026.03.26 | ₩278,139 | ₩282,672 | ₩275,899 | ₩276,516 | -0.58% | 59.8만 |
|---|
| 2026.03.25 | ₩277,589 | ₩281,532 | ₩274,706 | ₩280,432 | +1.02% | 89.4만 |
|---|
| 2026.03.24 | ₩269,046 | ₩280,499 | ₩268,885 | ₩275,121 | +2.26% | 53.6만 |
|---|
| 2026.03.23 | ₩275,309 | ₩279,842 | ₩271,742 | ₩271,956 | -1.22% | 91.1만 |
|---|
| 2026.03.20 | ₩268,496 | ₩270,240 | ₩262,823 | ₩268,134 | -0.13% | 170.2만 |
|---|
| 2026.03.19 | ₩261,791 | ₩269,998 | ₩261,791 | ₩268,496 | +2.56% | 94.9만 |
|---|
| 2026.03.18 | ₩268,389 | ₩269,422 | ₩260,811 | ₩265,063 | -1.24% | 181.2만 |
|---|
| 2026.03.17 | ₩273,673 | ₩275,872 | ₩260,101 | ₩268,389 | -1.93% | 140.2만 |
|---|
| 2026.03.16 | ₩272,117 | ₩274,934 | ₩270,427 | ₩271,889 | -0.08% | 89.4만 |
|---|
| 2026.03.13 | ₩272,251 | ₩273,271 | ₩268,201 | ₩268,563 | -1.35% | 119.9만 |
|---|
| 2026.03.12 | ₩277,884 | ₩278,649 | ₩268,979 | ₩269,743 | -2.93% | 99.5만 |
|---|
| 2026.03.11 | ₩289,485 | ₩290,410 | ₩278,340 | ₩282,122 | -2.54% | 80.5만 |
|---|
| 2026.03.10 | ₩291,027 | ₩295,976 | ₩286,240 | ₩289,485 | -0.53% | 70.7만 |
|---|
| 2026.03.09 | ₩283,839 | ₩292,154 | ₩276,852 | ₩291,644 | +2.75% | 112.5만 |
|---|
| 2026.03.06 | ₩295,842 | ₩295,842 | ₩283,611 | ₩286,186 | -3.26% | 160.6만 |
|---|
| 2026.03.05 | ₩312,016 | ₩314,229 | ₩302,628 | ₩303,580 | -2.70% | 73.2만 |
|---|
| 2026.03.04 | ₩312,499 | ₩316,509 | ₩310,326 | ₩315,061 | +0.82% | 62.3만 |
|---|
| 2026.03.03 | ₩303,420 | ₩310,688 | ₩299,490 | ₩309,629 | +2.05% | 58.3만 |
|---|
| 2026.03.02 | ₩311,480 | ₩314,430 | ₩305,767 | ₩311,238 | -0.08% | 61.6만 |
|---|
| 2026.02.27 | ₩303,688 | ₩313,800 | ₩300,415 | ₩313,035 | +3.08% | 148.1만 |
|---|
| 2026.02.26 | ₩295,480 | ₩308,891 | ₩289,794 | ₩306,075 | +3.59% | 88.6만 |
|---|
| 2026.02.25 | ₩300,040 | ₩300,040 | ₩291,953 | ₩294,045 | -2.00% | 56만 |
|---|
| 2026.02.24 | ₩299,235 | ₩303,835 | ₩296,191 | ₩298,940 | -0.10% | 67.6만 |
|---|
| 2026.02.23 | ₩306,893 | ₩307,926 | ₩296,164 | ₩297,827 | -2.95% | 64.1만 |
|---|
| 2026.02.20 | ₩301,743 | ₩310,514 | ₩300,898 | ₩308,677 | +2.30% | 83.8만 |
|---|
| 2026.02.19 | ₩299,678 | ₩304,103 | ₩298,042 | ₩302,722 | +1.02% | 75.7만 |
|---|
| 2026.02.18 | ₩298,793 | ₩302,360 | ₩296,633 | ₩299,678 | +0.30% | 49.3만 |
|---|
| 2026.02.17 | ₩297,827 | ₩300,804 | ₩295,346 | ₩299,758 | +0.65% | 78.7만 |
|---|
| 2026.02.13 | ₩294,166 | ₩301,327 | ₩292,234 | ₩297,411 | +1.10% | 86.6만 |
|---|
| 2026.02.12 | ₩310,970 | ₩314,363 | ₩280,111 | ₩293,334 | -5.67% | 327.3만 |
|---|
| 2026.02.11 | ₩309,213 | ₩314,927 | ₩307,684 | ₩308,972 | -0.08% | 122.6만 |
|---|
| 2026.02.10 | ₩301,944 | ₩309,683 | ₩301,944 | ₩307,188 | +1.74% | 114만 |
|---|
| 2026.02.09 | ₩305,378 | ₩305,431 | ₩298,913 | ₩303,460 | -0.63% | 94.5만 |
|---|
| 2026.02.06 | ₩300,093 | ₩306,075 | ₩299,570 | ₩305,659 | +1.85% | 106.5만 |
|---|
| 2026.02.05 | ₩302,427 | ₩306,585 | ₩300,026 | ₩302,092 | -0.11% | 115.4만 |
|---|
| 2026.02.04 | ₩295,695 | ₩307,711 | ₩295,695 | ₩306,075 | +3.51% | 198.3만 |
|---|
| 2026.02.03 | ₩284,375 | ₩295,976 | ₩283,316 | ₩295,869 | +4.04% | 199.1만 |
|---|
| 2026.02.02 | ₩272,064 | ₩284,161 | ₩270,696 | ₩283,933 | +4.36% | 124.5만 |
|---|
| 2026.01.30 | ₩272,479 | ₩273,204 | ₩267,933 | ₩271,876 | -0.22% | 172.2만 |
|---|
| 2026.01.29 | ₩276,114 | ₩278,032 | ₩273,029 | ₩275,215 | -0.33% | 84.2만 |
|---|
| 2026.01.28 | ₩272,225 | ₩277,884 | ₩271,822 | ₩275,014 | +1.02% | 98.8만 |
|---|
| 2026.01.27 | ₩275,162 | ₩277,012 | ₩271,567 | ₩272,090 | -1.12% | 98.9만 |
|---|
| 2026.01.26 | ₩276,422 | ₩278,394 | ₩273,123 | ₩275,081 | -0.49% | 77만 |
|---|
| 2026.01.23 | ₩282,565 | ₩283,933 | ₩276,556 | ₩277,281 | -1.87% | 98만 |
|---|
| 2026.01.22 | ₩280,768 | ₩284,322 | ₩279,386 | ₩282,618 | +0.66% | 85.6만 |
|---|
| 2026.01.21 | ₩275,189 | ₩283,329 | ₩274,022 | ₩281,237 | +2.20% | 103.4만 |
|---|
| 2026.01.20 | ₩271,581 | ₩274,075 | ₩267,464 | ₩272,922 | +0.49% | 111.4만 |
|---|
| 2026.01.16 | ₩267,973 | ₩281,009 | ₩265,559 | ₩274,102 | +2.29% | 276.1만 |
|---|
| 2026.01.15 | ₩277,200 | ₩280,017 | ₩275,363 | ₩276,972 | -0.08% | 129.8만 |
|---|
| 2026.01.14 | ₩273,579 | ₩276,878 | ₩272,359 | ₩276,020 | +0.89% | 87.6만 |
|---|
| 2026.01.13 | ₩277,026 | ₩279,131 | ₩274,478 | ₩275,162 | -0.67% | 80.7만 |
|---|
| 2026.01.12 | ₩276,194 | ₩278,233 | ₩273,190 | ₩276,717 | +0.19% | 107.1만 |
|---|
| 2026.01.09 | ₩276,865 | ₩278,957 | ₩273,284 | ₩277,415 | +0.20% | 92.5만 |
|---|
| 2026.01.08 | ₩271,259 | ₩277,844 | ₩271,259 | ₩275,497 | +1.56% | 72.8만 |
|---|
| 2026.01.07 | ₩275,658 | ₩278,729 | ₩272,976 | ₩273,351 | -0.84% | 98.9만 |
|---|
| 2026.01.06 | ₩271,500 | ₩277,200 | ₩270,334 | ₩275,658 | +1.53% | 100.9만 |
|---|
| 2026.01.05 | ₩264,594 | ₩272,734 | ₩263,628 | ₩270,937 | +2.40% | 95.7만 |
|---|
| 2026.01.02 | ₩260,771 | ₩264,540 | ₩259,564 | ₩263,910 | +1.20% | 71.5만 |
|---|
| 2025.12.31 | ₩263,145 | ₩264,017 | ₩260,315 | ₩260,637 | -0.95% | 62.4만 |
|---|
| 2025.12.30 | ₩264,540 | ₩265,237 | ₩262,796 | ₩263,145 | -0.53% | 68.6만 |
|---|
| 2025.12.29 | ₩266,096 | ₩266,820 | ₩264,674 | ₩264,942 | -0.43% | 47.4만 |
|---|
| 2025.12.26 | ₩264,526 | ₩266,203 | ₩264,097 | ₩265,921 | +0.53% | 35만 |
|---|
| 2025.12.24 | ₩264,956 | ₩266,806 | ₩263,507 | ₩265,935 | +0.37% | 28.1만 |
|---|
| 2025.12.23 | ₩267,262 | ₩268,617 | ₩262,810 | ₩264,245 | -1.13% | 85.7만 |
|---|
| 2025.12.22 | ₩266,498 | ₩268,832 | ₩264,594 | ₩267,665 | +0.44% | 69.2만 |
|---|
| 2025.12.19 | ₩262,179 | ₩266,578 | ₩260,208 | ₩265,117 | +1.12% | 209.7만 |
|---|
| 2025.12.18 | ₩262,662 | ₩266,042 | ₩259,108 | ₩263,427 | +0.29% | 119.9만 |
|---|
| 2025.12.17 | ₩262,635 | ₩264,580 | ₩259,886 | ₩260,315 | -0.88% | 95.4만 |
|---|
| 2025.12.16 | ₩267,115 | ₩267,624 | ₩262,475 | ₩263,883 | -1.21% | 94.8만 |
|---|
| 2025.12.15 | ₩266,645 | ₩268,228 | ₩262,890 | ₩265,009 | -0.61% | 114.4만 |
|---|
| 2025.12.12 | ₩268,751 | ₩270,562 | ₩263,588 | ₩266,458 | -0.85% | 121.2만 |
|---|
| 2025.12.11 | ₩268,510 | ₩274,169 | ₩267,128 | ₩267,624 | -0.33% | 180.3만 |
|---|
| 2025.12.10 | ₩254,146 | ₩267,504 | ₩254,146 | ₩265,720 | +4.55% | 161.5만 |
|---|
| 2025.12.09 | ₩254,615 | ₩255,983 | ₩252,979 | ₩254,508 | -0.04% | 112.8만 |
|---|
| 2025.12.08 | ₩255,098 | ₩257,338 | ₩253,690 | ₩254,669 | -0.17% | 139.9만 |
|---|
| 2025.12.05 | ₩251,115 | ₩253,636 | ₩249,653 | ₩252,684 | +0.62% | 81.3만 |
|---|
| 2025.12.04 | ₩251,772 | ₩256,091 | ₩250,002 | ₩251,517 | -0.10% | 159.6만 |
|---|
| 2025.12.03 | ₩249,224 | ₩255,890 | ₩248,889 | ₩252,027 | +1.12% | 193.6만 |
|---|
| 2025.12.02 | ₩241,043 | ₩250,203 | ₩239,192 | ₩249,090 | +3.34% | 261.5만 |
|---|
| 2025.12.01 | ₩232,688 | ₩242,357 | ₩231,736 | ₩241,043 | +3.59% | 174만 |
|---|
| 2025.11.28 | ₩233,372 | ₩234,941 | ₩232,017 | ₩233,305 | -0.03% | 34만 |
|---|
| 2025.11.26 | ₩230,140 | ₩235,477 | ₩229,617 | ₩232,554 | +1.05% | 85.2만 |
|---|
| 2025.11.25 | ₩225,016 | ₩231,481 | ₩225,003 | ₩230,716 | +2.53% | 110.4만 |
|---|
| 2025.11.24 | ₩222,187 | ₩224,681 | ₩221,637 | ₩223,501 | +0.59% | 129.8만 |
|---|
| 2025.11.21 | ₩214,059 | ₩225,942 | ₩213,697 | ₩223,206 | +4.27% | 178만 |
|---|
| 2025.11.20 | ₩216,594 | ₩217,774 | ₩212,101 | ₩213,134 | -1.60% | 127만 |
|---|
| 2025.11.19 | ₩216,554 | ₩218,955 | ₩214,274 | ₩214,475 | -0.96% | 91.8만 |
|---|
| 2025.11.18 | ₩214,153 | ₩218,418 | ₩211,659 | ₩217,305 | +1.47% | 136.5만 |
|---|
| 2025.11.17 | ₩218,284 | ₩219,022 | ₩213,255 | ₩214,985 | -1.51% | 141.4만 |
|---|
| 2025.11.14 | ₩221,905 | ₩223,434 | ₩217,627 | ₩218,351 | -1.60% | 172.2만 |
|---|
| 2025.11.13 | ₩225,741 | ₩228,047 | ₩221,932 | ₩223,045 | -1.19% | 73.3만 |
|---|
| 2025.11.12 | ₩226,076 | ₩228,611 | ₩225,285 | ₩227,001 | +0.41% | 83.1만 |
|---|
| 2025.11.11 | ₩225,647 | ₩227,363 | ₩221,288 | ₩225,352 | -0.13% | 121.4만 |
|---|
| 2025.11.10 | ₩229,509 | ₩229,509 | ₩223,421 | ₩225,955 | -1.55% | 113.4만 |
|---|
| 2025.11.07 | ₩225,607 | ₩230,515 | ₩225,379 | ₩229,281 | +1.63% | 94.7만 |
|---|
| 2025.11.06 | ₩227,082 | ₩228,195 | ₩223,260 | ₩226,693 | -0.17% | 110.9만 |
|---|
| 2025.11.05 | ₩229,563 | ₩231,467 | ₩225,794 | ₩228,329 | -0.54% | 109.9만 |
|---|
| 2025.11.04 | ₩227,672 | ₩233,318 | ₩226,639 | ₩231,534 | +1.70% | 247.2만 |
|---|
| 2025.11.03 | ₩226,465 | ₩228,651 | ₩223,099 | ₩227,659 | +0.53% | 115.4만 |
|---|
| 2025.10.31 | ₩221,154 | ₩226,827 | ₩219,558 | ₩226,465 | +2.40% | 116.1만 |
|---|
| 2025.10.30 | ₩225,593 | ₩226,626 | ₩222,911 | ₩223,488 | -0.93% | 109.4만 |
|---|
| 2025.10.29 | ₩223,085 | ₩230,032 | ₩223,085 | ₩226,492 | +1.53% | 163.7만 |
|---|
| 2025.10.28 | ₩225,352 | ₩226,304 | ₩222,441 | ₩223,380 | -0.87% | 99.5만 |
|---|
| 2025.10.27 | ₩224,413 | ₩226,304 | ₩221,865 | ₩225,003 | +0.26% | 114.8만 |
|---|
| 2025.10.24 | ₩225,714 | ₩226,921 | ₩221,154 | ₩221,436 | -1.90% | 116.4만 |
|---|
| 2025.10.23 | ₩228,866 | ₩231,333 | ₩220,711 | ₩223,622 | -2.29% | 178.2만 |
|---|
| 2025.10.22 | ₩226,800 | ₩228,396 | ₩224,440 | ₩226,022 | -0.34% | 171.1만 |
|---|
| 2025.10.21 | ₩221,972 | ₩227,068 | ₩220,765 | ₩226,626 | +2.10% | 118.3만 |
|---|
| 2025.10.20 | ₩223,206 | ₩225,164 | ₩220,805 | ₩221,945 | -0.56% | 160.4만 |
|---|
| 2025.10.17 | ₩227,900 | ₩227,980 | ₩218,552 | ₩221,087 | -2.99% | 297.9만 |
|---|
| 2025.10.16 | ₩218,592 | ₩227,605 | ₩213,067 | ₩227,417 | +4.04% | 650.6만 |
|---|
| 2025.10.15 | ₩187,250 | ₩189,248 | ₩185,064 | ₩186,190 | -0.57% | 224.1만 |
|---|
| 2025.10.14 | ₩183,884 | ₩187,558 | ₩183,079 | ₩186,915 | +1.65% | 94.6만 |
|---|
| 2025.10.13 | ₩184,836 | ₩186,740 | ₩184,098 | ₩185,238 | +0.22% | 113.5만 |
|---|
| 2025.10.10 | ₩192,829 | ₩193,982 | ₩183,012 | ₩183,857 | -4.65% | 157.9만 |
|---|