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 | ₩306,451 | ₩310,274 | ₩304,130 | ₩307,578 | +0.37% | 71.3만 |
| 2026.10.08 | ₩298,669 | ₩307,148 | ₩298,669 | ₩306,451 | +2.61% | 102.9만 |
| 2026.10.07 | ₩299,796 | ₩302,761 | ₩297,985 | ₩298,696 | -0.37% | 68.4만 |
| 2026.10.06 | ₩309,711 | ₩309,845 | ₩302,224 | ₩303,110 | -2.13% | 65.2만 |
| 2026.10.05 | ₩312,595 | ₩312,595 | ₩302,949 | ₩308,221 | -1.40% | 81.7만 |
| 2026.10.02 | ₩309,697 | ₩314,782 | ₩307,604 | ₩314,205 | +1.46% | 100.7만 |
| 2026.10.01 | ₩300,521 | ₩305,632 | ₩298,870 | ₩304,814 | +1.43% | 73.6만 |
| 2026.09.30 | ₩308,436 | ₩308,450 | ₩300,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩300,588 |
| -2.54% |
| 106.9만 |
| 2026.09.29 | ₩303,204 | ₩308,758 | ₩300,507 | ₩307,604 | +1.45% | 98만 |
|---|
| 2026.09.28 | ₩301,366 | ₩307,725 | ₩300,346 | ₩303,298 | +0.64% | 95.8만 |
|---|
| 2026.09.25 | ₩308,382 | ₩310,797 | ₩301,044 | ₩302,479 | -1.91% | 151.8만 |
|---|
| 2026.09.24 | ₩314,634 | ₩315,748 | ₩307,323 | ₩307,430 | -2.29% | 109.5만 |
|---|
| 2026.09.23 | ₩317,291 | ₩321,302 | ₩313,078 | ₩314,782 | -0.79% | 89.9만 |
|---|
| 2026.09.22 | ₩317,331 | ₩321,933 | ₩314,420 | ₩318,512 | +0.37% | 88.2만 |
|---|
| 2026.09.21 | ₩315,936 | ₩317,277 | ₩309,053 | ₩316,848 | +0.29% | 102.5만 |
|---|
| 2026.09.18 | ₩317,693 | ₩318,968 | ₩312,501 | ₩314,272 | -1.08% | 227.1만 |
|---|
| 2026.09.17 | ₩320,108 | ₩325,273 | ₩317,693 | ₩317,693 | -0.75% | 179.1만 |
|---|
| 2026.09.16 | ₩325,864 | ₩335,403 | ₩315,493 | ₩317,599 | -2.54% | 481.4만 |
|---|
| 2026.09.15 | ₩368,929 | ₩369,989 | ₩363,831 | ₩366,327 | -0.71% | 50.8만 |
|---|
| 2026.09.14 | ₩360,195 | ₩369,211 | ₩356,855 | ₩368,929 | +2.42% | 89.9만 |
|---|
| 2026.09.11 | ₩364,247 | ₩364,247 | ₩357,861 | ₩362,838 | -0.39% | 84.6만 |
|---|
| 2026.09.10 | ₩358,357 | ₩362,503 | ₩355,889 | ₩359,323 | +0.27% | 63.2만 |
|---|
| 2026.09.09 | ₩366,058 | ₩369,278 | ₩356,130 | ₩359,283 | -1.85% | 100.7만 |
|---|
| 2026.09.08 | ₩364,381 | ₩371,009 | ₩362,973 | ₩368,648 | +1.17% | 100.5만 |
|---|
| 2026.09.04 | ₩356,439 | ₩367,708 | ₩356,184 | ₩367,293 | +3.05% | 86만 |
|---|
| 2026.09.03 | ₩350,912 | ₩357,968 | ₩347,517 | ₩357,244 | +1.80% | 116.5만 |
|---|
| 2026.09.02 | ₩344,096 | ₩353,554 | ₩340,917 | ₩349,114 | +1.46% | 83.1만 |
|---|
| 2026.09.01 | ₩353,045 | ₩355,527 | ₩342,875 | ₩344,096 | -2.53% | 70.1만 |
|---|
| 2026.08.31 | ₩350,160 | ₩357,016 | ₩347,021 | ₩356,157 | +1.71% | 106.8만 |
|---|
| 2026.08.28 | ₩354,520 | ₩355,433 | ₩345,988 | ₩350,200 | -1.22% | 55.5만 |
|---|
| 2026.08.27 | ₩351,099 | ₩355,071 | ₩349,127 | ₩353,367 | +0.65% | 45.1만 |
|---|
| 2026.08.26 | ₩351,663 | ₩355,486 | ₩347,718 | ₩353,702 | +0.58% | 42.9만 |
|---|
| 2026.08.25 | ₩350,831 | ₩355,875 | ₩345,250 | ₩351,743 | +0.26% | 59.2만 |
|---|
| 2026.08.24 | ₩369,761 | ₩369,855 | ₩344,458 | ₩348,658 | -5.71% | 126.7만 |
|---|
| 2026.08.21 | ₩371,693 | ₩374,765 | ₩366,528 | ₩369,546 | -0.58% | 70.8만 |
|---|
| 2026.08.20 | ₩360,410 | ₩371,130 | ₩359,726 | ₩368,232 | +2.17% | 59.9만 |
|---|
| 2026.08.19 | ₩366,675 | ₩376,644 | ₩364,180 | ₩365,481 | -0.33% | 77.3만 |
|---|
| 2026.08.18 | ₩379,635 | ₩379,635 | ₩367,561 | ₩367,856 | -3.10% | 45.4만 |
|---|
| 2026.08.17 | ₩375,262 | ₩386,290 | ₩375,262 | ₩380,172 | +1.31% | 111.1만 |
|---|
| 2026.08.14 | ₩375,476 | ₩383,311 | ₩374,068 | ₩375,262 | -0.06% | 71.9만 |
|---|
| 2026.08.13 | ₩372,726 | ₩380,776 | ₩371,961 | ₩378,763 | +1.62% | 113.3만 |
|---|
| 2026.08.12 | ₩356,841 | ₩374,792 | ₩356,104 | ₩370,231 | +3.75% | 109.7만 |
|---|
| 2026.08.11 | ₩354,185 | ₩359,592 | ₩350,536 | ₩356,036 | +0.52% | 96.2만 |
|---|
| 2026.08.10 | ₩357,646 | ₩365,119 | ₩355,996 | ₩357,056 | -0.17% | 57.5만 |
|---|
| 2026.08.07 | ₩357,324 | ₩363,227 | ₩355,929 | ₩360,249 | +0.82% | 59.9만 |
|---|
| 2026.08.06 | ₩365,669 | ₩369,063 | ₩358,250 | ₩358,545 | -1.95% | 49.3만 |
|---|
| 2026.08.05 | ₩368,500 | ₩369,989 | ₩365,280 | ₩365,803 | -0.73% | 63.7만 |
|---|
| 2026.08.04 | ₩361,644 | ₩369,037 | ₩358,170 | ₩368,245 | +1.83% | 86만 |
|---|
| 2026.08.03 | ₩364,851 | ₩366,769 | ₩356,439 | ₩358,089 | -1.85% | 84.8만 |
|---|
| 2026.07.31 | ₩363,348 | ₩368,567 | ₩361,228 | ₩364,583 | +0.34% | 88.8만 |
|---|
| 2026.07.30 | ₩375,181 | ₩375,181 | ₩354,842 | ₩361,175 | -3.73% | 111.5만 |
|---|
| 2026.07.29 | ₩371,076 | ₩372,793 | ₩360,182 | ₩370,472 | -0.16% | 134.6만 |
|---|
| 2026.07.28 | ₩377,167 | ₩378,307 | ₩370,781 | ₩372,458 | -1.25% | 117.6만 |
|---|
| 2026.07.27 | ₩385,981 | ₩388,061 | ₩370,848 | ₩376,939 | -2.34% | 123.9만 |
|---|
| 2026.07.24 | ₩388,222 | ₩393,132 | ₩384,412 | ₩386,786 | -0.37% | 59.3만 |
|---|
| 2026.07.23 | ₩393,414 | ₩394,433 | ₩384,210 | ₩388,222 | -1.32% | 104.8만 |
|---|
| 2026.07.22 | ₩390,610 | ₩394,621 | ₩389,805 | ₩392,072 | +0.37% | 103.7만 |
|---|
| 2026.07.21 | ₩392,944 | ₩395,386 | ₩385,646 | ₩393,441 | +0.13% | 104.8만 |
|---|
| 2026.07.20 | ₩390,596 | ₩393,186 | ₩384,962 | ₩389,885 | -0.18% | 113만 |
|---|
| 2026.07.17 | ₩397,640 | ₩399,934 | ₩387,967 | ₩390,959 | -1.68% | 155만 |
|---|
| 2026.07.16 | ₩397,117 | ₩402,161 | ₩384,707 | ₩400,350 | +0.81% | 247.1만 |
|---|
| 2026.07.15 | ₩375,651 | ₩377,314 | ₩365,320 | ₩370,660 | -1.33% | 150.3만 |
|---|
| 2026.07.14 | ₩384,559 | ₩384,559 | ₩374,121 | ₩376,818 | -2.01% | 83.1만 |
|---|
| 2026.07.13 | ₩379,528 | ₩384,063 | ₩374,645 | ₩379,676 | +0.04% | 97.5만 |
|---|
| 2026.07.10 | ₩385,981 | ₩386,424 | ₩371,760 | ₩375,597 | -2.69% | 87.1만 |
|---|
| 2026.07.09 | ₩373,652 | ₩383,794 | ₩373,638 | ₩379,152 | +1.47% | 106.1만 |
|---|
| 2026.07.08 | ₩369,815 | ₩371,613 | ₩361,416 | ₩370,888 | +0.29% | 81.5만 |
|---|
| 2026.07.07 | ₩372,579 | ₩376,201 | ₩366,541 | ₩368,943 | -0.98% | 85.5만 |
|---|
| 2026.07.06 | ₩377,274 | ₩384,586 | ₩370,928 | ₩372,619 | -1.23% | 64.4만 |
|---|
| 2026.07.02 | ₩391,817 | ₩395,010 | ₩379,582 | ₩383,472 | -2.13% | 77.9만 |
|---|
| 2026.07.01 | ₩388,302 | ₩395,748 | ₩383,593 | ₩389,161 | +0.22% | 119.8만 |
|---|
| 2026.06.30 | ₩385,887 | ₩390,932 | ₩380,923 | ₩388,302 | +0.63% | 103.8만 |
|---|
| 2026.06.29 | ₩375,691 | ₩386,853 | ₩374,363 | ₩386,236 | +2.81% | 87.7만 |
|---|
| 2026.06.26 | ₩369,010 | ₩377,542 | ₩367,480 | ₩376,053 | +1.91% | 135.8만 |
|---|
| 2026.06.25 | ₩365,253 | ₩373,464 | ₩362,543 | ₩368,513 | +0.89% | 78.5만 |
|---|
| 2026.06.24 | ₩362,986 | ₩365,267 | ₩358,371 | ₩360,974 | -0.55% | 77.9만 |
|---|
| 2026.06.23 | ₩366,099 | ₩368,487 | ₩360,866 | ₩361,215 | -1.33% | 67만 |
|---|
| 2026.06.22 | ₩366,072 | ₩371,760 | ₩358,076 | ₩366,904 | +0.23% | 111.4만 |
|---|
| 2026.06.18 | ₩358,572 | ₩369,211 | ₩356,023 | ₩363,871 | +1.48% | 194.4만 |
|---|
| 2026.06.17 | ₩374,430 | ₩374,537 | ₩356,023 | ₩358,532 | -4.25% | 173만 |
|---|
| 2026.06.16 | ₩378,589 | ₩381,232 | ₩371,143 | ₩375,409 | -0.84% | 114.2만 |
|---|
| 2026.06.15 | ₩389,684 | ₩393,803 | ₩377,811 | ₩379,890 | -2.51% | 86.8만 |
|---|
| 2026.06.12 | ₩391,951 | ₩392,340 | ₩385,069 | ₩388,208 | -0.95% | 55.1만 |
|---|
| 2026.06.11 | ₩379,649 | ₩390,959 | ₩372,310 | ₩387,913 | +2.18% | 68.4만 |
|---|
| 2026.06.10 | ₩371,425 | ₩384,344 | ₩363,429 | ₩376,657 | +1.41% | 119.8만 |
|---|
| 2026.06.09 | ₩387,658 | ₩393,816 | ₩373,786 | ₩385,297 | -0.61% | 97.5만 |
|---|
| 2026.06.08 | ₩383,848 | ₩388,074 | ₩381,406 | ₩386,612 | +0.72% | 136만 |
|---|
| 2026.06.05 | ₩382,855 | ₩389,000 | ₩374,484 | ₩382,292 | -0.15% | 114.7만 |
|---|
| 2026.06.04 | ₩379,501 | ₩381,071 | ₩375,409 | ₩380,092 | +0.16% | 54.6만 |
|---|
| 2026.06.03 | ₩372,901 | ₩377,824 | ₩370,298 | ₩375,718 | +0.76% | 81만 |
|---|
| 2026.06.02 | ₩374,926 | ₩375,114 | ₩366,568 | ₩369,734 | -1.38% | 97.1만 |
|---|
| 2026.06.01 | ₩366,421 | ₩375,543 | ₩360,947 | ₩374,926 | +2.32% | 89.9만 |
|---|
| 2026.05.29 | ₩362,771 | ₩372,766 | ₩362,610 | ₩370,861 | +2.23% | 162.4만 |
|---|
| 2026.05.28 | ₩361,443 | ₩367,655 | ₩357,445 | ₩365,616 | +1.15% | 52.2만 |
|---|
| 2026.05.27 | ₩360,893 | ₩366,260 | ₩358,156 | ₩363,402 | +0.70% | 60.9만 |
|---|
| 2026.05.26 | ₩350,268 | ₩359,538 | ₩348,819 | ₩359,055 | +2.51% | 58.8만 |
|---|
| 2026.05.22 | ₩348,121 | ₩349,141 | ₩342,942 | ₩347,168 | -0.27% | 83.9만 |
|---|
| 2026.05.21 | ₩345,558 | ₩350,335 | ₩340,729 | ₩347,786 | +0.64% | 75만 |
|---|
| 2026.05.20 | ₩344,391 | ₩355,500 | ₩343,694 | ₩352,682 | +2.41% | 93.2만 |
|---|
| 2026.05.19 | ₩347,370 | ₩350,657 | ₩340,581 | ₩344,163 | -0.92% | 88.4만 |
|---|
| 2026.05.18 | ₩349,986 | ₩354,480 | ₩348,309 | ₩350,777 | +0.23% | 93.1만 |
|---|
| 2026.05.15 | ₩338,086 | ₩353,165 | ₩336,073 | ₩351,784 | +4.05% | 191.6만 |
|---|
| 2026.05.14 | ₩321,289 | ₩345,008 | ₩315,533 | ₩341,654 | +6.34% | 221.4만 |
|---|
| 2026.05.13 | ₩317,935 | ₩321,691 | ₩316,875 | ₩319,035 | +0.35% | 91.5만 |
|---|
| 2026.05.12 | ₩324,213 | ₩326,347 | ₩310,556 | ₩317,680 | -2.02% | 129만 |
|---|
| 2026.05.11 | ₩328,882 | ₩329,325 | ₩321,986 | ₩322,993 | -1.79% | 69.5만 |
|---|
| 2026.05.08 | ₩324,925 | ₩330,371 | ₩321,986 | ₩329,231 | +1.33% | 61.2만 |
|---|
| 2026.05.07 | ₩330,922 | ₩332,438 | ₩323,409 | ₩324,925 | -1.81% | 89.4만 |
|---|
| 2026.05.06 | ₩330,881 | ₩335,724 | ₩329,379 | ₩330,103 | -0.24% | 80.8만 |
|---|
| 2026.05.05 | ₩322,335 | ₩327,876 | ₩322,134 | ₩326,065 | +1.16% | 63.2만 |
|---|
| 2026.05.04 | ₩327,863 | ₩327,863 | ₩318,914 | ₩319,759 | -2.47% | 119만 |
|---|
| 2026.05.01 | ₩338,327 | ₩340,219 | ₩333,055 | ₩333,699 | -1.37% | 59.8만 |
|---|
| 2026.04.30 | ₩332,625 | ₩338,716 | ₩326,333 | ₩337,455 | +1.45% | 89.8만 |
|---|
| 2026.04.29 | ₩336,623 | ₩339,427 | ₩326,119 | ₩330,452 | -1.83% | 83.4만 |
|---|
| 2026.04.28 | ₩337,012 | ₩337,549 | ₩332,263 | ₩337,133 | +0.04% | 83.5만 |
|---|
| 2026.04.27 | ₩333,699 | ₩337,442 | ₩329,956 | ₩335,617 | +0.57% | 68만 |
|---|
| 2026.04.24 | ₩340,380 | ₩340,380 | ₩331,874 | ₩333,511 | -2.02% | 61.5만 |
|---|
| 2026.04.23 | ₩333,417 | ₩342,687 | ₩333,417 | ₩340,380 | +2.09% | 83.3만 |
|---|
| 2026.04.22 | ₩339,843 | ₩340,581 | ₩330,291 | ₩331,418 | -2.48% | 101.4만 |
|---|
| 2026.04.21 | ₩339,481 | ₩343,694 | ₩334,893 | ₩336,865 | -0.77% | 89.7만 |
|---|
| 2026.04.20 | ₩327,742 | ₩339,696 | ₩324,442 | ₩337,549 | +2.99% | 90.1만 |
|---|
| 2026.04.17 | ₩320,645 | ₩332,652 | ₩319,961 | ₩328,802 | +2.54% | 128.1만 |
|---|
| 2026.04.16 | ₩312,863 | ₩328,802 | ₩311,254 | ₩319,733 | +2.20% | 256.5만 |
|---|
| 2026.04.15 | ₩307,685 | ₩307,685 | ₩299,877 | ₩300,749 | -2.25% | 158만 |
|---|
| 2026.04.14 | ₩304,975 | ₩308,825 | ₩302,506 | ₩308,047 | +1.01% | 72.4만 |
|---|
| 2026.04.13 | ₩303,875 | ₩305,659 | ₩298,065 | ₩305,364 | +0.49% | 75.8만 |
|---|
| 2026.04.10 | ₩302,198 | ₩306,021 | ₩299,340 | ₩304,599 | +0.79% | 84.4만 |
|---|
| 2026.04.09 | ₩301,084 | ₩303,942 | ₩297,529 | ₩302,157 | +0.36% | 81.3만 |
|---|
| 2026.04.08 | ₩296,670 | ₩307,363 | ₩296,670 | ₩301,366 | +1.58% | 90.7만 |
|---|
| 2026.04.07 | ₩292,525 | ₩296,321 | ₩290,244 | ₩292,082 | -0.15% | 69.5만 |
|---|
| 2026.04.06 | ₩284,623 | ₩291,773 | ₩284,623 | ₩291,626 | +2.46% | 54.1만 |
|---|
| 2026.04.02 | ₩283,630 | ₩290,593 | ₩280,222 | ₩288,325 | +1.66% | 68.2만 |
|---|
| 2026.04.01 | ₩284,757 | ₩290,391 | ₩283,616 | ₩286,353 | +0.56% | 78.3만 |
|---|
| 2026.03.31 | ₩275,714 | ₩284,837 | ₩275,714 | ₩284,287 | +3.11% | 95만 |
|---|
| 2026.03.30 | ₩278,076 | ₩278,787 | ₩273,890 | ₩274,721 | -1.21% | 67.1만 |
|---|
| 2026.03.27 | ₩274,064 | ₩276,707 | ₩271,944 | ₩275,822 | +0.64% | 62.8만 |
|---|
| 2026.03.26 | ₩278,236 | ₩282,771 | ₩275,996 | ₩276,613 | -0.58% | 59.8만 |
|---|
| 2026.03.25 | ₩277,686 | ₩281,631 | ₩274,802 | ₩280,531 | +1.02% | 89.4만 |
|---|
| 2026.03.24 | ₩269,140 | ₩280,598 | ₩268,979 | ₩275,218 | +2.26% | 53.6만 |
|---|
| 2026.03.23 | ₩275,406 | ₩279,940 | ₩271,837 | ₩272,052 | -1.22% | 91.1만 |
|---|
| 2026.03.20 | ₩268,590 | ₩270,334 | ₩262,915 | ₩268,228 | -0.13% | 170.2만 |
|---|
| 2026.03.19 | ₩261,882 | ₩270,093 | ₩261,882 | ₩268,590 | +2.56% | 94.9만 |
|---|
| 2026.03.18 | ₩268,483 | ₩269,516 | ₩260,903 | ₩265,156 | -1.24% | 181.2만 |
|---|
| 2026.03.17 | ₩273,769 | ₩275,969 | ₩260,192 | ₩268,483 | -1.93% | 140.2만 |
|---|
| 2026.03.16 | ₩272,213 | ₩275,030 | ₩270,522 | ₩271,985 | -0.08% | 89.4만 |
|---|
| 2026.03.13 | ₩272,347 | ₩273,366 | ₩268,295 | ₩268,657 | -1.35% | 119.9만 |
|---|
| 2026.03.12 | ₩277,982 | ₩278,746 | ₩269,073 | ₩269,838 | -2.93% | 99.5만 |
|---|
| 2026.03.11 | ₩289,587 | ₩290,512 | ₩278,438 | ₩282,221 | -2.54% | 80.5만 |
|---|
| 2026.03.10 | ₩291,129 | ₩296,080 | ₩286,340 | ₩289,587 | -0.53% | 70.7만 |
|---|
| 2026.03.09 | ₩283,938 | ₩292,256 | ₩276,949 | ₩291,747 | +2.75% | 112.5만 |
|---|
| 2026.03.06 | ₩295,946 | ₩295,946 | ₩283,710 | ₩286,286 | -3.26% | 160.6만 |
|---|
| 2026.03.05 | ₩312,126 | ₩314,339 | ₩302,734 | ₩303,687 | -2.70% | 73.2만 |
|---|
| 2026.03.04 | ₩312,609 | ₩316,620 | ₩310,435 | ₩315,171 | +0.82% | 62.3만 |
|---|
| 2026.03.03 | ₩303,526 | ₩310,797 | ₩299,595 | ₩309,737 | +2.05% | 58.3만 |
|---|
| 2026.03.02 | ₩311,589 | ₩314,540 | ₩305,874 | ₩311,347 | -0.08% | 61.6만 |
|---|
| 2026.02.27 | ₩303,794 | ₩313,910 | ₩300,521 | ₩313,145 | +3.08% | 148.1만 |
|---|
| 2026.02.26 | ₩295,584 | ₩309,000 | ₩289,895 | ₩306,182 | +3.59% | 88.6만 |
|---|
| 2026.02.25 | ₩300,145 | ₩300,145 | ₩292,055 | ₩294,148 | -2.00% | 56만 |
|---|
| 2026.02.24 | ₩299,340 | ₩303,942 | ₩296,295 | ₩299,045 | -0.10% | 67.6만 |
|---|
| 2026.02.23 | ₩307,001 | ₩308,034 | ₩296,268 | ₩297,931 | -2.95% | 64.1만 |
|---|
| 2026.02.20 | ₩301,849 | ₩310,623 | ₩301,004 | ₩308,785 | +2.30% | 83.8만 |
|---|
| 2026.02.19 | ₩299,783 | ₩304,210 | ₩298,146 | ₩302,828 | +1.02% | 75.7만 |
|---|
| 2026.02.18 | ₩298,897 | ₩302,466 | ₩296,737 | ₩299,783 | +0.30% | 49.3만 |
|---|
| 2026.02.17 | ₩297,931 | ₩300,910 | ₩295,449 | ₩299,863 | +0.65% | 78.7만 |
|---|
| 2026.02.13 | ₩294,269 | ₩301,433 | ₩292,337 | ₩297,515 | +1.10% | 86.6만 |
|---|
| 2026.02.12 | ₩311,079 | ₩314,473 | ₩280,209 | ₩293,437 | -5.67% | 327.3만 |
|---|
| 2026.02.11 | ₩309,322 | ₩315,037 | ₩307,792 | ₩309,080 | -0.08% | 122.6만 |
|---|
| 2026.02.10 | ₩302,050 | ₩309,791 | ₩302,050 | ₩307,296 | +1.74% | 114만 |
|---|
| 2026.02.09 | ₩305,485 | ₩305,538 | ₩299,018 | ₩303,566 | -0.63% | 94.5만 |
|---|
| 2026.02.06 | ₩300,199 | ₩306,182 | ₩299,675 | ₩305,766 | +1.85% | 106.5만 |
|---|
| 2026.02.05 | ₩302,533 | ₩306,692 | ₩300,132 | ₩302,198 | -0.11% | 115.4만 |
|---|
| 2026.02.04 | ₩295,798 | ₩307,819 | ₩295,798 | ₩306,182 | +3.51% | 198.3만 |
|---|
| 2026.02.03 | ₩284,475 | ₩296,080 | ₩283,415 | ₩295,973 | +4.04% | 199.1만 |
|---|
| 2026.02.02 | ₩272,159 | ₩284,260 | ₩270,791 | ₩284,032 | +4.36% | 124.5만 |
|---|
| 2026.01.30 | ₩272,575 | ₩273,299 | ₩268,027 | ₩271,971 | -0.22% | 172.2만 |
|---|
| 2026.01.29 | ₩276,211 | ₩278,129 | ₩273,125 | ₩275,312 | -0.33% | 84.2만 |
|---|
| 2026.01.28 | ₩272,320 | ₩277,982 | ₩271,918 | ₩275,111 | +1.02% | 98.8만 |
|---|
| 2026.01.27 | ₩275,258 | ₩277,110 | ₩271,663 | ₩272,186 | -1.12% | 98.9만 |
|---|
| 2026.01.26 | ₩276,519 | ₩278,491 | ₩273,219 | ₩275,178 | -0.49% | 77만 |
|---|
| 2026.01.23 | ₩282,664 | ₩284,032 | ₩276,653 | ₩277,378 | -1.87% | 98만 |
|---|
| 2026.01.22 | ₩280,866 | ₩284,421 | ₩279,484 | ₩282,717 | +0.66% | 85.6만 |
|---|
| 2026.01.21 | ₩275,285 | ₩283,429 | ₩274,118 | ₩281,336 | +2.20% | 103.4만 |
|---|
| 2026.01.20 | ₩271,676 | ₩274,171 | ₩267,557 | ₩273,018 | +0.49% | 111.4만 |
|---|
| 2026.01.16 | ₩268,067 | ₩281,108 | ₩265,652 | ₩274,198 | +2.29% | 276.1만 |
|---|
| 2026.01.15 | ₩277,297 | ₩280,115 | ₩275,459 | ₩277,069 | -0.08% | 129.8만 |
|---|
| 2026.01.14 | ₩273,675 | ₩276,975 | ₩272,454 | ₩276,117 | +0.89% | 87.6만 |
|---|
| 2026.01.13 | ₩277,123 | ₩279,229 | ₩274,574 | ₩275,258 | -0.67% | 80.7만 |
|---|
| 2026.01.12 | ₩276,291 | ₩278,330 | ₩273,286 | ₩276,814 | +0.19% | 107.1만 |
|---|
| 2026.01.09 | ₩276,962 | ₩279,055 | ₩273,380 | ₩277,512 | +0.20% | 92.5만 |
|---|
| 2026.01.08 | ₩271,354 | ₩277,941 | ₩271,354 | ₩275,594 | +1.56% | 72.8만 |
|---|
| 2026.01.07 | ₩275,755 | ₩278,827 | ₩273,071 | ₩273,447 | -0.84% | 98.9만 |
|---|
| 2026.01.06 | ₩271,596 | ₩277,297 | ₩270,428 | ₩275,755 | +1.53% | 100.9만 |
|---|
| 2026.01.05 | ₩264,686 | ₩272,830 | ₩263,720 | ₩271,032 | +2.40% | 95.7만 |
|---|
| 2026.01.02 | ₩260,863 | ₩264,633 | ₩259,655 | ₩264,002 | +1.20% | 71.5만 |
|---|
| 2025.12.31 | ₩263,237 | ₩264,109 | ₩260,407 | ₩260,728 | -0.95% | 62.4만 |
|---|
| 2025.12.30 | ₩264,633 | ₩265,330 | ₩262,888 | ₩263,237 | -0.53% | 68.6만 |
|---|
| 2025.12.29 | ₩266,189 | ₩266,913 | ₩264,767 | ₩265,035 | -0.43% | 47.4만 |
|---|
| 2025.12.26 | ₩264,619 | ₩266,296 | ₩264,190 | ₩266,014 | +0.53% | 35만 |
|---|
| 2025.12.24 | ₩265,048 | ₩266,900 | ₩263,600 | ₩266,028 | +0.37% | 28.1만 |
|---|
| 2025.12.23 | ₩267,356 | ₩268,711 | ₩262,902 | ₩264,337 | -1.13% | 85.7만 |
|---|
| 2025.12.22 | ₩266,591 | ₩268,926 | ₩264,686 | ₩267,759 | +0.44% | 69.2만 |
|---|
| 2025.12.19 | ₩262,271 | ₩266,672 | ₩260,299 | ₩265,209 | +1.12% | 209.7만 |
|---|
| 2025.12.18 | ₩262,754 | ₩266,135 | ₩259,199 | ₩263,519 | +0.29% | 119.9만 |
|---|
| 2025.12.17 | ₩262,727 | ₩264,673 | ₩259,977 | ₩260,407 | -0.88% | 95.4만 |
|---|
| 2025.12.16 | ₩267,208 | ₩267,718 | ₩262,567 | ₩263,975 | -1.21% | 94.8만 |
|---|
| 2025.12.15 | ₩266,739 | ₩268,322 | ₩262,982 | ₩265,102 | -0.61% | 114.4만 |
|---|
| 2025.12.12 | ₩268,845 | ₩270,656 | ₩263,680 | ₩266,551 | -0.85% | 121.2만 |
|---|
| 2025.12.11 | ₩268,604 | ₩274,265 | ₩267,222 | ₩267,718 | -0.33% | 180.3만 |
|---|
| 2025.12.10 | ₩254,235 | ₩267,598 | ₩254,235 | ₩265,813 | +4.55% | 161.5만 |
|---|
| 2025.12.09 | ₩254,705 | ₩256,073 | ₩253,068 | ₩254,597 | -0.04% | 112.8만 |
|---|
| 2025.12.08 | ₩255,188 | ₩257,428 | ₩253,779 | ₩254,758 | -0.17% | 139.9만 |
|---|
| 2025.12.05 | ₩251,203 | ₩253,725 | ₩249,741 | ₩252,773 | +0.62% | 81.3만 |
|---|
| 2025.12.04 | ₩251,860 | ₩256,180 | ₩250,090 | ₩251,606 | -0.10% | 159.6만 |
|---|
| 2025.12.03 | ₩249,311 | ₩255,979 | ₩248,976 | ₩252,115 | +1.12% | 193.6만 |
|---|
| 2025.12.02 | ₩241,128 | ₩250,291 | ₩239,276 | ₩249,177 | +3.34% | 261.5만 |
|---|
| 2025.12.01 | ₩232,769 | ₩242,442 | ₩231,817 | ₩241,128 | +3.59% | 174만 |
|---|
| 2025.11.28 | ₩233,454 | ₩235,023 | ₩232,099 | ₩233,386 | -0.03% | 34만 |
|---|
| 2025.11.26 | ₩230,220 | ₩235,560 | ₩229,697 | ₩232,635 | +1.05% | 85.2만 |
|---|
| 2025.11.25 | ₩225,095 | ₩231,562 | ₩225,082 | ₩230,797 | +2.53% | 110.4만 |
|---|
| 2025.11.24 | ₩222,265 | ₩224,760 | ₩221,714 | ₩223,579 | +0.59% | 129.8만 |
|---|
| 2025.11.21 | ₩214,134 | ₩226,021 | ₩213,772 | ₩223,284 | +4.27% | 178만 |
|---|
| 2025.11.20 | ₩216,670 | ₩217,851 | ₩212,176 | ₩213,209 | -1.60% | 127만 |
|---|
| 2025.11.19 | ₩216,630 | ₩219,031 | ₩214,349 | ₩214,550 | -0.96% | 91.8만 |
|---|
| 2025.11.18 | ₩214,228 | ₩218,495 | ₩211,733 | ₩217,381 | +1.47% | 136.5만 |
|---|
| 2025.11.17 | ₩218,360 | ₩219,098 | ₩213,329 | ₩215,060 | -1.51% | 141.4만 |
|---|
| 2025.11.14 | ₩221,983 | ₩223,512 | ₩217,703 | ₩218,428 | -1.60% | 172.2만 |
|---|
| 2025.11.13 | ₩225,820 | ₩228,127 | ₩222,010 | ₩223,123 | -1.19% | 73.3만 |
|---|
| 2025.11.12 | ₩226,155 | ₩228,691 | ₩225,364 | ₩227,081 | +0.41% | 83.1만 |
|---|
| 2025.11.11 | ₩225,726 | ₩227,443 | ₩221,366 | ₩225,431 | -0.13% | 121.4만 |
|---|
| 2025.11.10 | ₩229,590 | ₩229,590 | ₩223,499 | ₩226,034 | -1.55% | 113.4만 |
|---|
| 2025.11.07 | ₩225,686 | ₩230,596 | ₩225,458 | ₩229,362 | +1.63% | 94.7만 |
|---|
| 2025.11.06 | ₩227,161 | ₩228,275 | ₩223,338 | ₩226,772 | -0.17% | 110.9만 |
|---|
| 2025.11.05 | ₩229,643 | ₩231,548 | ₩225,873 | ₩228,409 | -0.54% | 109.9만 |
|---|
| 2025.11.04 | ₩227,752 | ₩233,400 | ₩226,719 | ₩231,616 | +1.70% | 247.2만 |
|---|
| 2025.11.03 | ₩226,544 | ₩228,731 | ₩223,177 | ₩227,738 | +0.53% | 115.4만 |
|---|
| 2025.10.31 | ₩221,231 | ₩226,907 | ₩219,635 | ₩226,544 | +2.40% | 116.1만 |
|---|
| 2025.10.30 | ₩225,672 | ₩226,705 | ₩222,989 | ₩223,566 | -0.93% | 109.4만 |
|---|
| 2025.10.29 | ₩223,163 | ₩230,113 | ₩223,163 | ₩226,571 | +1.53% | 163.7만 |
|---|
| 2025.10.28 | ₩225,431 | ₩226,383 | ₩222,519 | ₩223,459 | -0.87% | 99.5만 |
|---|
| 2025.10.27 | ₩224,492 | ₩226,383 | ₩221,943 | ₩225,082 | +0.26% | 114.8만 |
|---|
| 2025.10.24 | ₩225,793 | ₩227,000 | ₩221,231 | ₩221,513 | -1.90% | 116.4만 |
|---|
| 2025.10.23 | ₩228,946 | ₩231,414 | ₩220,789 | ₩223,700 | -2.29% | 178.2만 |
|---|
| 2025.10.22 | ₩226,880 | ₩228,476 | ₩224,518 | ₩226,102 | -0.34% | 171.1만 |
|---|
| 2025.10.21 | ₩222,050 | ₩227,148 | ₩220,842 | ₩226,705 | +2.10% | 118.3만 |
|---|
| 2025.10.20 | ₩223,284 | ₩225,243 | ₩220,883 | ₩222,023 | -0.56% | 160.4만 |
|---|
| 2025.10.17 | ₩227,980 | ₩228,060 | ₩218,629 | ₩221,164 | -2.99% | 297.9만 |
|---|
| 2025.10.16 | ₩218,669 | ₩227,685 | ₩213,142 | ₩227,497 | +4.04% | 650.6만 |
|---|
| 2025.10.15 | ₩187,316 | ₩189,315 | ₩185,129 | ₩186,256 | -0.57% | 224.1만 |
|---|
| 2025.10.14 | ₩183,948 | ₩187,624 | ₩183,143 | ₩186,980 | +1.65% | 94.6만 |
|---|
| 2025.10.13 | ₩184,901 | ₩186,806 | ₩184,163 | ₩185,303 | +0.22% | 113.5만 |
|---|
| 2025.10.10 | ₩192,897 | ₩194,050 | ₩183,076 | ₩183,921 | -4.65% | 157.9만 |
|---|