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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩312,448 | ₩312,448 | ₩297,845 | ₩307,433 | -1.61% | 389.5만 |
| 2026.09.28–2026.10.02 | ₩301,224 | ₩314,634 | ₩298,730 | ₩314,058 | +4.26% | 475만 |
| 2026.09.21–2026.09.25 | ₩315,787 | ₩321,782 | ₩300,903 | ₩302,337 | -4.26% | 541.7만 |
| 2026.09.14–2026.09.18 | ₩360,026 | ₩369,815 | ₩312,354 | ₩314,125 | -12.75% | 1028.3만 |
| 2026.09.08–2026.09.11 | ₩364,210 | ₩370,835 | ₩355,722 | ₩362,668 | -0.42% | 348.9만 |
| 2026.08.31–2026.09.04 | ₩349,996 | ₩367,536 | ₩340,756 | ₩367,120 | +4.89% | 462.5만 |
| 2026.08.24–2026.08.28 | ₩369,587 | ₩369,681 | ₩344,297 | ₩350,036 | -5.29% | 329.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩375,086 |
| ₩386,108 |
| ₩359,557 |
| ₩369,373 |
| -1.52% |
| 364.5만 |
| 2026.08.10–2026.08.14 | ₩357,478 | ₩383,131 | ₩350,371 | ₩375,086 | +4.93% | 448.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩364,680 | ₩369,815 | ₩355,762 | ₩360,080 | -1.26% | 343.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩385,800 | ₩387,878 | ₩354,676 | ₩364,411 | -5.54% | 576.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩390,413 | ₩395,200 | ₩384,030 | ₩386,605 | -0.98% | 485.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩379,350 | ₩401,972 | ₩365,149 | ₩390,775 | +3.01% | 732.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩377,097 | ₩386,242 | ₩361,247 | ₩375,421 | -0.44% | 424.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩375,515 | ₩395,562 | ₩374,187 | ₩383,292 | +2.07% | 389.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩365,900 | ₩377,365 | ₩357,908 | ₩375,877 | +2.73% | 470.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩389,501 | ₩393,618 | ₩355,856 | ₩363,701 | -6.62% | 568.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩383,668 | ₩393,631 | ₩363,258 | ₩388,026 | +1.14% | 476.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩366,248 | ₩388,817 | ₩360,777 | ₩382,112 | +4.33% | 437.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩350,103 | ₩372,591 | ₩348,655 | ₩370,687 | +5.88% | 334.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩349,821 | ₩355,333 | ₩340,421 | ₩347,005 | -0.81% | 433.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩328,728 | ₩353,000 | ₩310,410 | ₩351,618 | +6.96% | 703.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩327,709 | ₩335,567 | ₩318,764 | ₩329,076 | +0.42% | 413.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩333,542 | ₩340,059 | ₩325,965 | ₩333,542 | 0.00% | 384.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩327,588 | ₩343,532 | ₩324,289 | ₩333,354 | +1.76% | 426만 |
|---|
| 2026.04.13–2026.04.17 | ₩303,732 | ₩332,496 | ₩297,926 | ₩328,647 | +8.20% | 690.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩284,489 | ₩307,219 | ₩284,489 | ₩304,456 | +7.02% | 380.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩277,945 | ₩290,456 | ₩273,761 | ₩288,190 | +3.69% | 308.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩275,276 | ₩282,638 | ₩268,853 | ₩275,692 | +0.15% | 356.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩272,085 | ₩275,840 | ₩260,070 | ₩268,102 | -1.46% | 675.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩283,805 | ₩295,941 | ₩268,169 | ₩268,531 | -5.38% | 483만 |
|---|
| 2026.03.02–2026.03.06 | ₩311,443 | ₩316,471 | ₩283,577 | ₩286,152 | -8.12% | 415.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩306,856 | ₩313,762 | ₩289,759 | ₩312,998 | +2.00% | 424.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩297,791 | ₩310,477 | ₩295,311 | ₩308,640 | +3.64% | 287.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩305,341 | ₩314,889 | ₩280,077 | ₩297,376 | -2.61% | 745.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩272,031 | ₩307,674 | ₩270,663 | ₩305,623 | +12.35% | 743.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩276,389 | ₩278,361 | ₩267,901 | ₩271,843 | -1.64% | 530.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩271,548 | ₩284,288 | ₩267,432 | ₩277,248 | +2.10% | 398.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩276,161 | ₩280,976 | ₩265,527 | ₩274,069 | -0.76% | 681.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩264,562 | ₩278,924 | ₩263,596 | ₩277,382 | +4.85% | 460.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩266,064 | ₩266,788 | ₩259,533 | ₩263,878 | -0.82% | 249.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩266,466 | ₩268,799 | ₩262,778 | ₩265,890 | -0.22% | 217.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩266,614 | ₩268,196 | ₩259,077 | ₩265,085 | -0.57% | 634.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩255,068 | ₩274,137 | ₩252,949 | ₩266,426 | +4.45% | 715.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩232,660 | ₩256,060 | ₩231,708 | ₩252,654 | +8.59% | 870만 |
|---|
| 2025.11.24–2025.11.28 | ₩222,160 | ₩235,449 | ₩221,610 | ₩233,277 | +5.00% | 359.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩218,258 | ₩225,915 | ₩211,633 | ₩223,179 | +2.25% | 674.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩229,482 | ₩229,482 | ₩217,601 | ₩218,325 | -4.86% | 563.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩226,438 | ₩233,290 | ₩223,072 | ₩229,254 | +1.24% | 678.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩224,386 | ₩230,005 | ₩219,532 | ₩226,438 | +0.91% | 603.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩223,179 | ₩231,306 | ₩220,685 | ₩221,409 | -0.79% | 744.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩184,814 | ₩227,953 | ₩183,057 | ₩221,061 | +19.61% | 1380.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩192,806 | ₩193,959 | ₩182,990 | ₩183,835 | -4.65% | 157.9만 |
|---|