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 | ₩312,225 | ₩312,225 | ₩297,632 | ₩307,213 | -1.61% | 389.5만 |
| 2026.09.28–2026.10.02 | ₩301,009 | ₩314,409 | ₩298,516 | ₩313,833 | +4.26% | 475만 |
| 2026.09.21–2026.09.25 | ₩315,561 | ₩321,551 | ₩300,687 | ₩302,121 | -4.26% | 541.7만 |
| 2026.09.14–2026.09.18 | ₩359,769 | ₩369,551 | ₩312,131 | ₩313,900 | -12.75% | 1028.3만 |
| 2026.09.08–2026.09.11 | ₩363,949 | ₩370,569 | ₩355,467 | ₩362,408 | -0.42% | 348.9만 |
| 2026.08.31–2026.09.04 | ₩349,745 | ₩367,273 | ₩340,512 | ₩366,857 | +4.89% | 462.5만 |
| 2026.08.24–2026.08.28 | ₩369,323 | ₩369,417 | ₩344,050 | ₩349,785 | -5.29% | 329.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩374,817 |
| ₩385,832 |
| ₩359,300 |
| ₩369,109 |
| -1.52% |
| 364.5만 |
| 2026.08.10–2026.08.14 | ₩357,223 | ₩382,857 | ₩350,120 | ₩374,817 | +4.93% | 448.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩364,418 | ₩369,551 | ₩355,507 | ₩359,822 | -1.26% | 343.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩385,524 | ₩387,601 | ₩354,422 | ₩364,150 | -5.54% | 576.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩390,133 | ₩394,917 | ₩383,755 | ₩386,328 | -0.98% | 485.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩379,078 | ₩401,684 | ₩364,887 | ₩390,495 | +3.01% | 732.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩376,827 | ₩385,966 | ₩360,988 | ₩375,152 | -0.44% | 424.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩375,246 | ₩395,279 | ₩373,919 | ₩383,018 | +2.07% | 389.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩365,638 | ₩377,095 | ₩357,651 | ₩375,608 | +2.73% | 470.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩389,222 | ₩393,336 | ₩355,601 | ₩363,440 | -6.62% | 568.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩383,393 | ₩393,349 | ₩362,998 | ₩387,748 | +1.14% | 476.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩365,986 | ₩388,539 | ₩360,519 | ₩381,839 | +4.33% | 437.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩349,852 | ₩372,325 | ₩348,405 | ₩370,422 | +5.88% | 334.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩349,571 | ₩355,079 | ₩340,177 | ₩346,757 | -0.81% | 433.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩328,493 | ₩352,747 | ₩310,188 | ₩351,367 | +6.96% | 703.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩327,474 | ₩335,327 | ₩318,536 | ₩328,841 | +0.42% | 413.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩333,303 | ₩339,816 | ₩325,732 | ₩333,303 | 0.00% | 384.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩327,353 | ₩343,286 | ₩324,057 | ₩333,116 | +1.76% | 426만 |
|---|
| 2026.04.13–2026.04.17 | ₩303,515 | ₩332,258 | ₩297,712 | ₩328,412 | +8.20% | 690.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩284,285 | ₩306,999 | ₩284,285 | ₩304,238 | +7.02% | 380.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩277,746 | ₩290,248 | ₩273,565 | ₩287,984 | +3.69% | 308.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩275,079 | ₩282,436 | ₩268,661 | ₩275,495 | +0.15% | 356.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩271,890 | ₩275,642 | ₩259,883 | ₩267,910 | -1.46% | 675.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩283,602 | ₩295,729 | ₩267,977 | ₩268,339 | -5.38% | 483만 |
|---|
| 2026.03.02–2026.03.06 | ₩311,220 | ₩316,245 | ₩283,374 | ₩285,947 | -8.12% | 415.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩306,637 | ₩313,538 | ₩289,552 | ₩312,774 | +2.00% | 424.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩297,578 | ₩310,255 | ₩295,099 | ₩308,419 | +3.64% | 287.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩305,123 | ₩314,664 | ₩279,877 | ₩297,163 | -2.61% | 745.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩271,836 | ₩307,454 | ₩270,470 | ₩305,404 | +12.35% | 743.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩276,192 | ₩278,161 | ₩267,709 | ₩271,649 | -1.64% | 530.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩271,354 | ₩284,084 | ₩267,240 | ₩277,049 | +2.10% | 398.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩275,964 | ₩280,774 | ₩265,337 | ₩273,873 | -0.76% | 681.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩264,373 | ₩278,724 | ₩263,408 | ₩277,183 | +4.85% | 460.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩265,873 | ₩266,597 | ₩259,347 | ₩263,689 | -0.82% | 249.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩266,275 | ₩268,607 | ₩262,590 | ₩265,699 | -0.22% | 217.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩266,423 | ₩268,004 | ₩258,892 | ₩264,895 | -0.57% | 634.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩254,885 | ₩273,940 | ₩252,768 | ₩266,235 | +4.45% | 715.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩232,493 | ₩255,877 | ₩231,542 | ₩252,473 | +8.59% | 870만 |
|---|
| 2025.11.24–2025.11.28 | ₩222,001 | ₩235,281 | ₩221,452 | ₩233,110 | +5.00% | 359.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩218,102 | ₩225,753 | ₩211,482 | ₩223,020 | +2.25% | 674.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩229,318 | ₩229,318 | ₩217,445 | ₩218,169 | -4.86% | 563.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩226,276 | ₩233,123 | ₩222,912 | ₩229,090 | +1.24% | 678.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩224,226 | ₩229,840 | ₩219,375 | ₩226,276 | +0.91% | 603.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩223,020 | ₩231,140 | ₩220,527 | ₩221,251 | -0.79% | 744.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩184,682 | ₩227,790 | ₩182,926 | ₩220,902 | +19.61% | 1380.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩192,668 | ₩193,820 | ₩182,859 | ₩183,703 | -4.65% | 157.9만 |
|---|