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 | ₩306,087 | ₩309,906 | ₩303,769 | ₩307,213 | +0.37% | 71.3만 |
| 2026.10.08 | ₩298,315 | ₩306,784 | ₩298,315 | ₩306,087 | +2.61% | 102.9만 |
| 2026.10.07 | ₩299,441 | ₩302,402 | ₩297,632 | ₩298,342 | -0.37% | 68.4만 |
| 2026.10.06 | ₩309,344 | ₩309,478 | ₩301,866 | ₩302,751 | -2.13% | 65.2만 |
| 2026.10.05 | ₩312,225 | ₩312,225 | ₩302,590 | ₩307,856 | -1.40% | 81.7만 |
| 2026.10.02 | ₩309,330 | ₩314,409 | ₩307,240 | ₩313,833 | +1.46% | 100.7만 |
| 2026.10.01 | ₩300,164 | ₩305,270 | ₩298,516 | ₩304,453 | +1.43% | 73.6만 |
| 2026.09.30 | ₩308,071 | ₩308,084 | ₩299,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩300,231 |
| -2.54% |
| 106.9만 |
| 2026.09.29 | ₩302,845 | ₩308,392 | ₩300,151 | ₩307,240 | +1.45% | 98만 |
|---|
| 2026.09.28 | ₩301,009 | ₩307,360 | ₩299,990 | ₩302,938 | +0.64% | 95.8만 |
|---|
| 2026.09.25 | ₩308,017 | ₩310,429 | ₩300,687 | ₩302,121 | -1.91% | 151.8만 |
|---|
| 2026.09.24 | ₩314,261 | ₩315,374 | ₩306,958 | ₩307,066 | -2.29% | 109.5만 |
|---|
| 2026.09.23 | ₩316,915 | ₩320,921 | ₩312,707 | ₩314,409 | -0.79% | 89.9만 |
|---|
| 2026.09.22 | ₩316,955 | ₩321,551 | ₩314,047 | ₩318,134 | +0.37% | 88.2만 |
|---|
| 2026.09.21 | ₩315,561 | ₩316,901 | ₩308,687 | ₩316,473 | +0.29% | 102.5만 |
|---|
| 2026.09.18 | ₩317,317 | ₩318,590 | ₩312,131 | ₩313,900 | -1.08% | 227.1만 |
|---|
| 2026.09.17 | ₩319,729 | ₩324,888 | ₩317,317 | ₩317,317 | -0.75% | 179.1만 |
|---|
| 2026.09.16 | ₩325,477 | ₩335,005 | ₩315,119 | ₩317,223 | -2.54% | 481.4만 |
|---|
| 2026.09.15 | ₩368,492 | ₩369,551 | ₩363,400 | ₩365,892 | -0.71% | 50.8만 |
|---|
| 2026.09.14 | ₩359,769 | ₩368,774 | ₩356,432 | ₩368,492 | +2.42% | 89.9만 |
|---|
| 2026.09.11 | ₩363,815 | ₩363,815 | ₩357,437 | ₩362,408 | -0.39% | 84.6만 |
|---|
| 2026.09.10 | ₩357,933 | ₩362,073 | ₩355,467 | ₩358,898 | +0.27% | 63.2만 |
|---|
| 2026.09.09 | ₩365,624 | ₩368,841 | ₩355,708 | ₩358,857 | -1.85% | 100.7만 |
|---|
| 2026.09.08 | ₩363,949 | ₩370,569 | ₩362,542 | ₩368,211 | +1.17% | 100.5만 |
|---|
| 2026.09.04 | ₩356,017 | ₩367,273 | ₩355,762 | ₩366,857 | +3.05% | 86만 |
|---|
| 2026.09.03 | ₩350,496 | ₩357,544 | ₩347,105 | ₩356,821 | +1.80% | 116.5만 |
|---|
| 2026.09.02 | ₩343,688 | ₩353,135 | ₩340,512 | ₩348,700 | +1.46% | 83.1만 |
|---|
| 2026.09.01 | ₩352,626 | ₩355,105 | ₩342,469 | ₩343,688 | -2.53% | 70.1만 |
|---|
| 2026.08.31 | ₩349,745 | ₩356,593 | ₩346,610 | ₩355,735 | +1.71% | 106.8만 |
|---|
| 2026.08.28 | ₩354,100 | ₩355,011 | ₩345,578 | ₩349,785 | -1.22% | 55.5만 |
|---|
| 2026.08.27 | ₩350,683 | ₩354,650 | ₩348,713 | ₩352,948 | +0.65% | 45.1만 |
|---|
| 2026.08.26 | ₩351,246 | ₩355,065 | ₩347,306 | ₩353,283 | +0.58% | 42.9만 |
|---|
| 2026.08.25 | ₩350,415 | ₩355,454 | ₩344,841 | ₩351,326 | +0.26% | 59.2만 |
|---|
| 2026.08.24 | ₩369,323 | ₩369,417 | ₩344,050 | ₩348,244 | -5.71% | 126.7만 |
|---|
| 2026.08.21 | ₩371,253 | ₩374,321 | ₩366,093 | ₩369,109 | -0.58% | 70.8만 |
|---|
| 2026.08.20 | ₩359,983 | ₩370,690 | ₩359,300 | ₩367,795 | +2.17% | 59.9만 |
|---|
| 2026.08.19 | ₩366,241 | ₩376,197 | ₩363,748 | ₩365,048 | -0.33% | 77.3만 |
|---|
| 2026.08.18 | ₩379,185 | ₩379,185 | ₩367,125 | ₩367,420 | -3.10% | 45.4만 |
|---|
| 2026.08.17 | ₩374,817 | ₩385,832 | ₩374,817 | ₩379,721 | +1.31% | 111.1만 |
|---|
| 2026.08.14 | ₩375,031 | ₩382,857 | ₩373,624 | ₩374,817 | -0.06% | 71.9만 |
|---|
| 2026.08.13 | ₩372,284 | ₩380,324 | ₩371,521 | ₩378,314 | +1.62% | 113.3만 |
|---|
| 2026.08.12 | ₩356,419 | ₩374,348 | ₩355,681 | ₩369,792 | +3.75% | 109.7만 |
|---|
| 2026.08.11 | ₩353,765 | ₩359,166 | ₩350,120 | ₩355,615 | +0.52% | 96.2만 |
|---|
| 2026.08.10 | ₩357,223 | ₩364,686 | ₩355,574 | ₩356,633 | -0.17% | 57.5만 |
|---|
| 2026.08.07 | ₩356,901 | ₩362,797 | ₩355,507 | ₩359,822 | +0.82% | 59.9만 |
|---|
| 2026.08.06 | ₩365,236 | ₩368,626 | ₩357,826 | ₩358,120 | -1.95% | 49.3만 |
|---|
| 2026.08.05 | ₩368,063 | ₩369,551 | ₩364,847 | ₩365,370 | -0.73% | 63.7만 |
|---|
| 2026.08.04 | ₩361,216 | ₩368,599 | ₩357,745 | ₩367,809 | +1.83% | 86만 |
|---|
| 2026.08.03 | ₩364,418 | ₩366,335 | ₩356,017 | ₩357,665 | -1.85% | 84.8만 |
|---|
| 2026.07.31 | ₩362,918 | ₩368,130 | ₩360,800 | ₩364,150 | +0.34% | 88.8만 |
|---|
| 2026.07.30 | ₩374,737 | ₩374,737 | ₩354,422 | ₩360,747 | -3.73% | 111.5만 |
|---|
| 2026.07.29 | ₩370,636 | ₩372,351 | ₩359,755 | ₩370,033 | -0.16% | 134.6만 |
|---|
| 2026.07.28 | ₩376,720 | ₩377,859 | ₩370,341 | ₩372,016 | -1.25% | 117.6만 |
|---|
| 2026.07.27 | ₩385,524 | ₩387,601 | ₩370,408 | ₩376,492 | -2.34% | 123.9만 |
|---|
| 2026.07.24 | ₩387,762 | ₩392,666 | ₩383,956 | ₩386,328 | -0.37% | 59.3만 |
|---|
| 2026.07.23 | ₩392,947 | ₩393,966 | ₩383,755 | ₩387,762 | -1.32% | 104.8만 |
|---|
| 2026.07.22 | ₩390,147 | ₩394,154 | ₩389,343 | ₩391,607 | +0.37% | 103.7만 |
|---|
| 2026.07.21 | ₩392,478 | ₩394,917 | ₩385,189 | ₩392,974 | +0.13% | 104.8만 |
|---|
| 2026.07.20 | ₩390,133 | ₩392,720 | ₩384,505 | ₩389,423 | -0.18% | 113만 |
|---|
| 2026.07.17 | ₩397,169 | ₩399,460 | ₩387,507 | ₩390,495 | -1.68% | 155만 |
|---|
| 2026.07.16 | ₩396,646 | ₩401,684 | ₩384,251 | ₩399,875 | +0.81% | 247.1만 |
|---|
| 2026.07.15 | ₩375,206 | ₩376,867 | ₩364,887 | ₩370,221 | -1.33% | 150.3만 |
|---|
| 2026.07.14 | ₩384,103 | ₩384,103 | ₩373,678 | ₩376,371 | -2.01% | 83.1만 |
|---|
| 2026.07.13 | ₩379,078 | ₩383,608 | ₩374,201 | ₩379,226 | +0.04% | 97.5만 |
|---|
| 2026.07.10 | ₩385,524 | ₩385,966 | ₩371,320 | ₩375,152 | -2.69% | 87.1만 |
|---|
| 2026.07.09 | ₩373,209 | ₩383,340 | ₩373,196 | ₩378,703 | +1.47% | 106.1만 |
|---|
| 2026.07.08 | ₩369,377 | ₩371,172 | ₩360,988 | ₩370,449 | +0.29% | 81.5만 |
|---|
| 2026.07.07 | ₩372,137 | ₩375,755 | ₩366,107 | ₩368,506 | -0.98% | 85.5만 |
|---|
| 2026.07.06 | ₩376,827 | ₩384,130 | ₩370,489 | ₩372,177 | -1.23% | 64.4만 |
|---|
| 2026.07.02 | ₩391,353 | ₩394,542 | ₩379,132 | ₩383,018 | -2.13% | 77.9만 |
|---|
| 2026.07.01 | ₩387,842 | ₩395,279 | ₩383,139 | ₩388,700 | +0.22% | 119.8만 |
|---|
| 2026.06.30 | ₩385,430 | ₩390,468 | ₩380,472 | ₩387,842 | +0.63% | 103.8만 |
|---|
| 2026.06.29 | ₩375,246 | ₩386,395 | ₩373,919 | ₩385,778 | +2.81% | 87.7만 |
|---|
| 2026.06.26 | ₩368,572 | ₩377,095 | ₩367,045 | ₩375,608 | +1.91% | 135.8만 |
|---|
| 2026.06.25 | ₩364,820 | ₩373,021 | ₩362,114 | ₩368,077 | +0.89% | 78.5만 |
|---|
| 2026.06.24 | ₩362,556 | ₩364,834 | ₩357,946 | ₩360,546 | -0.55% | 77.9만 |
|---|
| 2026.06.23 | ₩365,665 | ₩368,050 | ₩360,439 | ₩360,787 | -1.33% | 67만 |
|---|
| 2026.06.22 | ₩365,638 | ₩371,320 | ₩357,651 | ₩366,469 | +0.23% | 111.4만 |
|---|
| 2026.06.18 | ₩358,147 | ₩368,774 | ₩355,601 | ₩363,440 | +1.48% | 194.4만 |
|---|
| 2026.06.17 | ₩373,986 | ₩374,093 | ₩355,601 | ₩358,107 | -4.25% | 173만 |
|---|
| 2026.06.16 | ₩378,140 | ₩380,780 | ₩370,703 | ₩374,964 | -0.84% | 114.2만 |
|---|
| 2026.06.15 | ₩389,222 | ₩393,336 | ₩377,363 | ₩379,440 | -2.51% | 86.8만 |
|---|
| 2026.06.12 | ₩391,487 | ₩391,875 | ₩384,613 | ₩387,748 | -0.95% | 55.1만 |
|---|
| 2026.06.11 | ₩379,199 | ₩390,495 | ₩371,869 | ₩387,453 | +2.18% | 68.4만 |
|---|
| 2026.06.10 | ₩370,985 | ₩383,889 | ₩362,998 | ₩376,211 | +1.41% | 119.8만 |
|---|
| 2026.06.09 | ₩387,199 | ₩393,349 | ₩373,343 | ₩384,840 | -0.61% | 97.5만 |
|---|
| 2026.06.08 | ₩383,393 | ₩387,614 | ₩380,954 | ₩386,154 | +0.72% | 136만 |
|---|
| 2026.06.05 | ₩382,402 | ₩388,539 | ₩374,040 | ₩381,839 | -0.15% | 114.7만 |
|---|
| 2026.06.04 | ₩379,051 | ₩380,619 | ₩374,964 | ₩379,641 | +0.16% | 54.6만 |
|---|
| 2026.06.03 | ₩372,459 | ₩377,376 | ₩369,859 | ₩375,273 | +0.76% | 81만 |
|---|
| 2026.06.02 | ₩374,482 | ₩374,670 | ₩366,134 | ₩369,296 | -1.38% | 97.1만 |
|---|
| 2026.06.01 | ₩365,986 | ₩375,098 | ₩360,519 | ₩374,482 | +2.32% | 89.9만 |
|---|
| 2026.05.29 | ₩362,341 | ₩372,325 | ₩362,181 | ₩370,422 | +2.23% | 162.4만 |
|---|
| 2026.05.28 | ₩361,015 | ₩367,219 | ₩357,022 | ₩365,182 | +1.15% | 52.2만 |
|---|
| 2026.05.27 | ₩360,465 | ₩365,825 | ₩357,732 | ₩362,971 | +0.70% | 60.9만 |
|---|
| 2026.05.26 | ₩349,852 | ₩359,112 | ₩348,405 | ₩358,630 | +2.51% | 58.8만 |
|---|
| 2026.05.22 | ₩347,708 | ₩348,727 | ₩342,536 | ₩346,757 | -0.27% | 83.9만 |
|---|
| 2026.05.21 | ₩345,149 | ₩349,919 | ₩340,325 | ₩347,373 | +0.64% | 75만 |
|---|
| 2026.05.20 | ₩343,983 | ₩355,079 | ₩343,286 | ₩352,264 | +2.41% | 93.2만 |
|---|
| 2026.05.19 | ₩346,958 | ₩350,241 | ₩340,177 | ₩343,755 | -0.92% | 88.4만 |
|---|
| 2026.05.18 | ₩349,571 | ₩354,060 | ₩347,896 | ₩350,362 | +0.23% | 93.1만 |
|---|
| 2026.05.15 | ₩337,685 | ₩352,747 | ₩335,675 | ₩351,367 | +4.05% | 191.6만 |
|---|
| 2026.05.14 | ₩320,908 | ₩344,600 | ₩315,159 | ₩341,249 | +6.34% | 221.4만 |
|---|
| 2026.05.13 | ₩317,558 | ₩321,310 | ₩316,499 | ₩318,657 | +0.35% | 91.5만 |
|---|
| 2026.05.12 | ₩323,829 | ₩325,960 | ₩310,188 | ₩317,303 | -2.02% | 129만 |
|---|
| 2026.05.11 | ₩328,493 | ₩328,935 | ₩321,605 | ₩322,610 | -1.79% | 69.5만 |
|---|
| 2026.05.08 | ₩324,539 | ₩329,980 | ₩321,605 | ₩328,841 | +1.33% | 61.2만 |
|---|
| 2026.05.07 | ₩330,529 | ₩332,044 | ₩323,025 | ₩324,539 | -1.81% | 89.4만 |
|---|
| 2026.05.06 | ₩330,489 | ₩335,327 | ₩328,988 | ₩329,712 | -0.24% | 80.8만 |
|---|
| 2026.05.05 | ₩321,953 | ₩327,487 | ₩321,752 | ₩325,678 | +1.16% | 63.2만 |
|---|
| 2026.05.04 | ₩327,474 | ₩327,474 | ₩318,536 | ₩319,380 | -2.47% | 119만 |
|---|
| 2026.05.01 | ₩337,926 | ₩339,816 | ₩332,660 | ₩333,303 | -1.37% | 59.8만 |
|---|
| 2026.04.30 | ₩332,231 | ₩338,315 | ₩325,946 | ₩337,055 | +1.45% | 89.8만 |
|---|
| 2026.04.29 | ₩336,224 | ₩339,025 | ₩325,732 | ₩330,060 | -1.83% | 83.4만 |
|---|
| 2026.04.28 | ₩336,613 | ₩337,149 | ₩331,869 | ₩336,734 | +0.04% | 83.5만 |
|---|
| 2026.04.27 | ₩333,303 | ₩337,042 | ₩329,565 | ₩335,219 | +0.57% | 68만 |
|---|
| 2026.04.24 | ₩339,976 | ₩339,976 | ₩331,481 | ₩333,116 | -2.02% | 61.5만 |
|---|
| 2026.04.23 | ₩333,022 | ₩342,281 | ₩333,022 | ₩339,976 | +2.09% | 83.3만 |
|---|
| 2026.04.22 | ₩339,440 | ₩340,177 | ₩329,900 | ₩331,025 | -2.48% | 101.4만 |
|---|
| 2026.04.21 | ₩339,079 | ₩343,286 | ₩334,496 | ₩336,466 | -0.77% | 89.7만 |
|---|
| 2026.04.20 | ₩327,353 | ₩339,293 | ₩324,057 | ₩337,149 | +2.99% | 90.1만 |
|---|
| 2026.04.17 | ₩320,265 | ₩332,258 | ₩319,581 | ₩328,412 | +2.54% | 128.1만 |
|---|
| 2026.04.16 | ₩312,493 | ₩328,412 | ₩310,885 | ₩319,354 | +2.20% | 256.5만 |
|---|
| 2026.04.15 | ₩307,320 | ₩307,320 | ₩299,521 | ₩300,392 | -2.25% | 158만 |
|---|
| 2026.04.14 | ₩304,613 | ₩308,459 | ₩302,148 | ₩307,682 | +1.01% | 72.4만 |
|---|
| 2026.04.13 | ₩303,515 | ₩305,297 | ₩297,712 | ₩305,002 | +0.49% | 75.8만 |
|---|
| 2026.04.10 | ₩301,840 | ₩305,659 | ₩298,985 | ₩304,238 | +0.79% | 84.4만 |
|---|
| 2026.04.09 | ₩300,727 | ₩303,582 | ₩297,176 | ₩301,799 | +0.36% | 81.3만 |
|---|
| 2026.04.08 | ₩296,319 | ₩306,999 | ₩296,319 | ₩301,009 | +1.58% | 90.7만 |
|---|
| 2026.04.07 | ₩292,178 | ₩295,970 | ₩289,900 | ₩291,736 | -0.15% | 69.5만 |
|---|
| 2026.04.06 | ₩284,285 | ₩291,428 | ₩284,285 | ₩291,280 | +2.46% | 54.1만 |
|---|
| 2026.04.02 | ₩283,294 | ₩290,248 | ₩279,890 | ₩287,984 | +1.66% | 68.2만 |
|---|
| 2026.04.01 | ₩284,419 | ₩290,047 | ₩283,280 | ₩286,014 | +0.56% | 78.3만 |
|---|
| 2026.03.31 | ₩275,388 | ₩284,500 | ₩275,388 | ₩283,950 | +3.11% | 95만 |
|---|
| 2026.03.30 | ₩277,746 | ₩278,456 | ₩273,565 | ₩274,396 | -1.21% | 67.1만 |
|---|
| 2026.03.27 | ₩273,739 | ₩276,379 | ₩271,622 | ₩275,495 | +0.64% | 62.8만 |
|---|
| 2026.03.26 | ₩277,907 | ₩282,436 | ₩275,669 | ₩276,285 | -0.58% | 59.8만 |
|---|
| 2026.03.25 | ₩277,357 | ₩281,297 | ₩274,476 | ₩280,198 | +1.02% | 89.4만 |
|---|
| 2026.03.24 | ₩268,821 | ₩280,265 | ₩268,661 | ₩274,892 | +2.26% | 53.6만 |
|---|
| 2026.03.23 | ₩275,079 | ₩279,609 | ₩271,515 | ₩271,729 | -1.22% | 91.1만 |
|---|
| 2026.03.20 | ₩268,272 | ₩270,014 | ₩262,604 | ₩267,910 | -0.13% | 170.2만 |
|---|
| 2026.03.19 | ₩261,572 | ₩269,773 | ₩261,572 | ₩268,272 | +2.56% | 94.9만 |
|---|
| 2026.03.18 | ₩268,165 | ₩269,197 | ₩260,594 | ₩264,842 | -1.24% | 181.2만 |
|---|
| 2026.03.17 | ₩273,444 | ₩275,642 | ₩259,883 | ₩268,165 | -1.93% | 140.2만 |
|---|
| 2026.03.16 | ₩271,890 | ₩274,704 | ₩270,202 | ₩271,662 | -0.08% | 89.4만 |
|---|
| 2026.03.13 | ₩272,024 | ₩273,042 | ₩267,977 | ₩268,339 | -1.35% | 119.9만 |
|---|
| 2026.03.12 | ₩277,652 | ₩278,416 | ₩268,754 | ₩269,518 | -2.93% | 99.5만 |
|---|
| 2026.03.11 | ₩289,243 | ₩290,168 | ₩278,108 | ₩281,887 | -2.54% | 80.5만 |
|---|
| 2026.03.10 | ₩290,784 | ₩295,729 | ₩286,000 | ₩289,243 | -0.53% | 70.7만 |
|---|
| 2026.03.09 | ₩283,602 | ₩291,910 | ₩276,620 | ₩291,401 | +2.75% | 112.5만 |
|---|
| 2026.03.06 | ₩295,595 | ₩295,595 | ₩283,374 | ₩285,947 | -3.26% | 160.6만 |
|---|
| 2026.03.05 | ₩311,756 | ₩313,967 | ₩302,376 | ₩303,327 | -2.70% | 73.2만 |
|---|
| 2026.03.04 | ₩312,238 | ₩316,245 | ₩310,067 | ₩314,797 | +0.82% | 62.3만 |
|---|
| 2026.03.03 | ₩303,166 | ₩310,429 | ₩299,240 | ₩309,370 | +2.05% | 58.3만 |
|---|
| 2026.03.02 | ₩311,220 | ₩314,168 | ₩305,511 | ₩310,978 | -0.08% | 61.6만 |
|---|
| 2026.02.27 | ₩303,434 | ₩313,538 | ₩300,164 | ₩312,774 | +3.08% | 148.1만 |
|---|
| 2026.02.26 | ₩295,233 | ₩308,633 | ₩289,552 | ₩305,819 | +3.59% | 88.6만 |
|---|
| 2026.02.25 | ₩299,789 | ₩299,789 | ₩291,709 | ₩293,799 | -2.00% | 56만 |
|---|
| 2026.02.24 | ₩298,985 | ₩303,582 | ₩295,943 | ₩298,690 | -0.10% | 67.6만 |
|---|
| 2026.02.23 | ₩306,637 | ₩307,669 | ₩295,917 | ₩297,578 | -2.95% | 64.1만 |
|---|
| 2026.02.20 | ₩301,491 | ₩310,255 | ₩300,647 | ₩308,419 | +2.30% | 83.8만 |
|---|
| 2026.02.19 | ₩299,427 | ₩303,850 | ₩297,793 | ₩302,469 | +1.02% | 75.7만 |
|---|
| 2026.02.18 | ₩298,543 | ₩302,108 | ₩296,386 | ₩299,427 | +0.30% | 49.3만 |
|---|
| 2026.02.17 | ₩297,578 | ₩300,553 | ₩295,099 | ₩299,508 | +0.65% | 78.7만 |
|---|
| 2026.02.13 | ₩293,920 | ₩301,076 | ₩291,990 | ₩297,163 | +1.10% | 86.6만 |
|---|
| 2026.02.12 | ₩310,710 | ₩314,101 | ₩279,877 | ₩293,089 | -5.67% | 327.3만 |
|---|
| 2026.02.11 | ₩308,955 | ₩314,664 | ₩307,427 | ₩308,714 | -0.08% | 122.6만 |
|---|
| 2026.02.10 | ₩301,692 | ₩309,424 | ₩301,692 | ₩306,932 | +1.74% | 114만 |
|---|
| 2026.02.09 | ₩305,123 | ₩305,176 | ₩298,664 | ₩303,206 | -0.63% | 94.5만 |
|---|
| 2026.02.06 | ₩299,843 | ₩305,819 | ₩299,320 | ₩305,404 | +1.85% | 106.5만 |
|---|
| 2026.02.05 | ₩302,175 | ₩306,329 | ₩299,776 | ₩301,840 | -0.11% | 115.4만 |
|---|
| 2026.02.04 | ₩295,448 | ₩307,454 | ₩295,448 | ₩305,819 | +3.51% | 198.3만 |
|---|
| 2026.02.03 | ₩284,138 | ₩295,729 | ₩283,079 | ₩295,622 | +4.04% | 199.1만 |
|---|
| 2026.02.02 | ₩271,836 | ₩283,923 | ₩270,470 | ₩283,696 | +4.36% | 124.5만 |
|---|
| 2026.01.30 | ₩272,252 | ₩272,975 | ₩267,709 | ₩271,649 | -0.22% | 172.2만 |
|---|
| 2026.01.29 | ₩275,883 | ₩277,800 | ₩272,801 | ₩274,986 | -0.33% | 84.2만 |
|---|
| 2026.01.28 | ₩271,997 | ₩277,652 | ₩271,595 | ₩274,784 | +1.02% | 98.8만 |
|---|
| 2026.01.27 | ₩274,932 | ₩276,781 | ₩271,341 | ₩271,863 | -1.12% | 98.9만 |
|---|
| 2026.01.26 | ₩276,192 | ₩278,161 | ₩272,895 | ₩274,852 | -0.49% | 77만 |
|---|
| 2026.01.23 | ₩282,329 | ₩283,696 | ₩276,326 | ₩277,049 | -1.87% | 98만 |
|---|
| 2026.01.22 | ₩280,533 | ₩284,084 | ₩279,153 | ₩282,382 | +0.66% | 85.6만 |
|---|
| 2026.01.21 | ₩274,959 | ₩283,093 | ₩273,793 | ₩281,002 | +2.20% | 103.4만 |
|---|
| 2026.01.20 | ₩271,354 | ₩273,846 | ₩267,240 | ₩272,694 | +0.49% | 111.4만 |
|---|
| 2026.01.16 | ₩267,749 | ₩280,774 | ₩265,337 | ₩273,873 | +2.29% | 276.1만 |
|---|
| 2026.01.15 | ₩276,969 | ₩279,783 | ₩275,133 | ₩276,741 | -0.08% | 129.8만 |
|---|
| 2026.01.14 | ₩273,351 | ₩276,647 | ₩272,131 | ₩275,790 | +0.89% | 87.6만 |
|---|
| 2026.01.13 | ₩276,795 | ₩278,898 | ₩274,248 | ₩274,932 | -0.67% | 80.7만 |
|---|
| 2026.01.12 | ₩275,964 | ₩278,001 | ₩272,962 | ₩276,486 | +0.19% | 107.1만 |
|---|
| 2026.01.09 | ₩276,634 | ₩278,724 | ₩273,056 | ₩277,183 | +0.20% | 92.5만 |
|---|
| 2026.01.08 | ₩271,032 | ₩277,612 | ₩271,032 | ₩275,267 | +1.56% | 72.8만 |
|---|
| 2026.01.07 | ₩275,428 | ₩278,496 | ₩272,748 | ₩273,123 | -0.84% | 98.9만 |
|---|
| 2026.01.06 | ₩271,274 | ₩276,969 | ₩270,108 | ₩275,428 | +1.53% | 100.9만 |
|---|
| 2026.01.05 | ₩264,373 | ₩272,506 | ₩263,408 | ₩270,711 | +2.40% | 95.7만 |
|---|
| 2026.01.02 | ₩260,553 | ₩264,319 | ₩259,347 | ₩263,689 | +1.20% | 71.5만 |
|---|
| 2025.12.31 | ₩262,925 | ₩263,796 | ₩260,098 | ₩260,419 | -0.95% | 62.4만 |
|---|
| 2025.12.30 | ₩264,319 | ₩265,016 | ₩262,577 | ₩262,925 | -0.53% | 68.6만 |
|---|
| 2025.12.29 | ₩265,873 | ₩266,597 | ₩264,453 | ₩264,721 | -0.43% | 47.4만 |
|---|
| 2025.12.26 | ₩264,306 | ₩265,981 | ₩263,877 | ₩265,699 | +0.53% | 35만 |
|---|
| 2025.12.24 | ₩264,734 | ₩266,584 | ₩263,287 | ₩265,713 | +0.37% | 28.1만 |
|---|
| 2025.12.23 | ₩267,039 | ₩268,393 | ₩262,590 | ₩264,024 | -1.13% | 85.7만 |
|---|
| 2025.12.22 | ₩266,275 | ₩268,607 | ₩264,373 | ₩267,441 | +0.44% | 69.2만 |
|---|
| 2025.12.19 | ₩261,961 | ₩266,356 | ₩259,991 | ₩264,895 | +1.12% | 209.7만 |
|---|
| 2025.12.18 | ₩262,443 | ₩265,820 | ₩258,892 | ₩263,207 | +0.29% | 119.9만 |
|---|
| 2025.12.17 | ₩262,416 | ₩264,359 | ₩259,669 | ₩260,098 | -0.88% | 95.4만 |
|---|
| 2025.12.16 | ₩266,892 | ₩267,401 | ₩262,255 | ₩263,662 | -1.21% | 94.8만 |
|---|
| 2025.12.15 | ₩266,423 | ₩268,004 | ₩262,671 | ₩264,788 | -0.61% | 114.4만 |
|---|
| 2025.12.12 | ₩268,527 | ₩270,336 | ₩263,368 | ₩266,235 | -0.85% | 121.2만 |
|---|
| 2025.12.11 | ₩268,285 | ₩273,940 | ₩266,905 | ₩267,401 | -0.33% | 180.3만 |
|---|
| 2025.12.10 | ₩253,934 | ₩267,280 | ₩253,934 | ₩265,498 | +4.55% | 161.5만 |
|---|
| 2025.12.09 | ₩254,403 | ₩255,770 | ₩252,768 | ₩254,296 | -0.04% | 112.8만 |
|---|
| 2025.12.08 | ₩254,885 | ₩257,123 | ₩253,478 | ₩254,456 | -0.17% | 139.9만 |
|---|
| 2025.12.05 | ₩250,905 | ₩253,425 | ₩249,445 | ₩252,473 | +0.62% | 81.3만 |
|---|
| 2025.12.04 | ₩251,562 | ₩255,877 | ₩249,793 | ₩251,307 | -0.10% | 159.6만 |
|---|
| 2025.12.03 | ₩249,016 | ₩255,676 | ₩248,681 | ₩251,817 | +1.12% | 193.6만 |
|---|
| 2025.12.02 | ₩240,842 | ₩249,994 | ₩238,993 | ₩248,882 | +3.34% | 261.5만 |
|---|
| 2025.12.01 | ₩232,493 | ₩242,155 | ₩231,542 | ₩240,842 | +3.59% | 174만 |
|---|
| 2025.11.28 | ₩233,177 | ₩234,745 | ₩231,823 | ₩233,110 | -0.03% | 34만 |
|---|
| 2025.11.26 | ₩229,947 | ₩235,281 | ₩229,425 | ₩232,359 | +1.05% | 85.2만 |
|---|
| 2025.11.25 | ₩224,829 | ₩231,287 | ₩224,815 | ₩230,524 | +2.53% | 110.4만 |
|---|
| 2025.11.24 | ₩222,001 | ₩224,494 | ₩221,452 | ₩223,314 | +0.59% | 129.8만 |
|---|
| 2025.11.21 | ₩213,881 | ₩225,753 | ₩213,519 | ₩223,020 | +4.27% | 178만 |
|---|
| 2025.11.20 | ₩216,413 | ₩217,592 | ₩211,924 | ₩212,956 | -1.60% | 127만 |
|---|
| 2025.11.19 | ₩216,373 | ₩218,772 | ₩214,095 | ₩214,296 | -0.96% | 91.8만 |
|---|
| 2025.11.18 | ₩213,974 | ₩218,236 | ₩211,482 | ₩217,123 | +1.47% | 136.5만 |
|---|
| 2025.11.17 | ₩218,102 | ₩218,839 | ₩213,077 | ₩214,805 | -1.51% | 141.4만 |
|---|
| 2025.11.14 | ₩221,720 | ₩223,247 | ₩217,445 | ₩218,169 | -1.60% | 172.2만 |
|---|
| 2025.11.13 | ₩225,552 | ₩227,857 | ₩221,747 | ₩222,859 | -1.19% | 73.3만 |
|---|
| 2025.11.12 | ₩225,887 | ₩228,420 | ₩225,097 | ₩226,812 | +0.41% | 83.1만 |
|---|
| 2025.11.11 | ₩225,458 | ₩227,174 | ₩221,103 | ₩225,164 | -0.13% | 121.4만 |
|---|
| 2025.11.10 | ₩229,318 | ₩229,318 | ₩223,234 | ₩225,767 | -1.55% | 113.4만 |
|---|
| 2025.11.07 | ₩225,418 | ₩230,323 | ₩225,190 | ₩229,090 | +1.63% | 94.7만 |
|---|
| 2025.11.06 | ₩226,892 | ₩228,004 | ₩223,073 | ₩226,504 | -0.17% | 110.9만 |
|---|
| 2025.11.05 | ₩229,371 | ₩231,274 | ₩225,606 | ₩228,138 | -0.54% | 109.9만 |
|---|
| 2025.11.04 | ₩227,482 | ₩233,123 | ₩226,450 | ₩231,341 | +1.70% | 247.2만 |
|---|
| 2025.11.03 | ₩226,276 | ₩228,460 | ₩222,912 | ₩227,468 | +0.53% | 115.4만 |
|---|
| 2025.10.31 | ₩220,969 | ₩226,638 | ₩219,375 | ₩226,276 | +2.40% | 116.1만 |
|---|
| 2025.10.30 | ₩225,405 | ₩226,437 | ₩222,725 | ₩223,301 | -0.93% | 109.4만 |
|---|
| 2025.10.29 | ₩222,899 | ₩229,840 | ₩222,899 | ₩226,303 | +1.53% | 163.7만 |
|---|
| 2025.10.28 | ₩225,164 | ₩226,115 | ₩222,256 | ₩223,194 | -0.87% | 99.5만 |
|---|
| 2025.10.27 | ₩224,226 | ₩226,115 | ₩221,679 | ₩224,815 | +0.26% | 114.8만 |
|---|
| 2025.10.24 | ₩225,525 | ₩226,731 | ₩220,969 | ₩221,251 | -1.90% | 116.4만 |
|---|
| 2025.10.23 | ₩228,674 | ₩231,140 | ₩220,527 | ₩223,435 | -2.29% | 178.2만 |
|---|
| 2025.10.22 | ₩226,611 | ₩228,205 | ₩224,252 | ₩225,834 | -0.34% | 171.1만 |
|---|
| 2025.10.21 | ₩221,787 | ₩226,879 | ₩220,581 | ₩226,437 | +2.10% | 118.3만 |
|---|
| 2025.10.20 | ₩223,020 | ₩224,976 | ₩220,621 | ₩221,760 | -0.56% | 160.4만 |
|---|
| 2025.10.17 | ₩227,710 | ₩227,790 | ₩218,370 | ₩220,902 | -2.99% | 297.9만 |
|---|
| 2025.10.16 | ₩218,410 | ₩227,415 | ₩212,889 | ₩227,227 | +4.04% | 650.6만 |
|---|
| 2025.10.15 | ₩187,094 | ₩189,090 | ₩184,909 | ₩186,035 | -0.57% | 224.1만 |
|---|
| 2025.10.14 | ₩183,730 | ₩187,402 | ₩182,926 | ₩186,759 | +1.65% | 94.6만 |
|---|
| 2025.10.13 | ₩184,682 | ₩186,584 | ₩183,945 | ₩185,084 | +0.22% | 113.5만 |
|---|
| 2025.10.10 | ₩192,668 | ₩193,820 | ₩182,859 | ₩183,703 | -4.65% | 157.9만 |
|---|