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 | ₩312,476 | ₩312,476 | ₩297,872 | ₩307,461 | -1.61% | 389.5만 |
| 2026.09.28–2026.10.02 | ₩301,251 | ₩314,662 | ₩298,757 | ₩314,086 | +4.26% | 475만 |
| 2026.09.21–2026.09.25 | ₩315,816 | ₩321,810 | ₩300,929 | ₩302,364 | -4.26% | 541.7만 |
| 2026.09.14–2026.09.18 | ₩360,059 | ₩369,849 | ₩312,382 | ₩314,153 | -12.75% | 1028.3만 |
| 2026.09.08–2026.09.11 | ₩364,243 | ₩370,868 | ₩355,754 | ₩362,701 | -0.42% | 348.9만 |
| 2026.08.31–2026.09.04 | ₩350,027 | ₩367,569 | ₩340,787 | ₩367,153 | +4.89% | 462.5만 |
| 2026.08.24–2026.08.28 | ₩369,621 | ₩369,714 | ₩344,327 | ₩350,067 | -5.29% | 329.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩375,119 |
| ₩386,143 |
| ₩359,589 |
| ₩369,406 |
| -1.52% |
| 364.5만 |
| 2026.08.10–2026.08.14 | ₩357,510 | ₩383,166 | ₩350,403 | ₩375,119 | +4.93% | 448.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩364,712 | ₩369,849 | ₩355,794 | ₩360,112 | -1.26% | 343.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩385,834 | ₩387,913 | ₩354,708 | ₩364,444 | -5.54% | 576.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩390,448 | ₩395,236 | ₩384,064 | ₩386,639 | -0.98% | 485.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩379,384 | ₩402,008 | ₩365,182 | ₩390,810 | +3.01% | 732.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩377,131 | ₩386,277 | ₩361,279 | ₩375,454 | -0.44% | 424.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩375,548 | ₩395,598 | ₩374,221 | ₩383,327 | +2.07% | 389.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩365,933 | ₩377,399 | ₩357,940 | ₩375,910 | +2.73% | 470.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩389,536 | ₩393,653 | ₩355,888 | ₩363,733 | -6.62% | 568.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩383,702 | ₩393,667 | ₩363,291 | ₩388,061 | +1.14% | 476.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩366,281 | ₩388,852 | ₩360,810 | ₩382,146 | +4.33% | 437.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩350,134 | ₩372,625 | ₩348,686 | ₩370,720 | +5.88% | 334.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩349,853 | ₩355,365 | ₩340,452 | ₩347,036 | -0.81% | 433.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩328,757 | ₩353,031 | ₩310,438 | ₩351,650 | +6.96% | 703.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩327,738 | ₩335,597 | ₩318,793 | ₩329,106 | +0.42% | 413.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩333,572 | ₩340,090 | ₩325,995 | ₩333,572 | 0.00% | 384.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩327,617 | ₩343,563 | ₩324,318 | ₩333,384 | +1.76% | 426만 |
|---|
| 2026.04.13–2026.04.17 | ₩303,759 | ₩332,526 | ₩297,952 | ₩328,677 | +8.20% | 690.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩284,514 | ₩307,246 | ₩284,514 | ₩304,483 | +7.02% | 380.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩277,970 | ₩290,482 | ₩273,786 | ₩288,216 | +3.69% | 308.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩275,301 | ₩282,664 | ₩268,877 | ₩275,717 | +0.15% | 356.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩272,109 | ₩275,864 | ₩260,093 | ₩268,126 | -1.46% | 675.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩283,830 | ₩295,967 | ₩268,193 | ₩268,555 | -5.38% | 483만 |
|---|
| 2026.03.02–2026.03.06 | ₩311,470 | ₩316,500 | ₩283,602 | ₩286,177 | -8.12% | 415.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩306,884 | ₩313,791 | ₩289,785 | ₩313,026 | +2.00% | 424.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩297,818 | ₩310,505 | ₩295,337 | ₩308,668 | +3.64% | 287.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩305,368 | ₩314,917 | ₩280,102 | ₩297,402 | -2.61% | 745.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩272,056 | ₩307,702 | ₩270,688 | ₩305,650 | +12.35% | 743.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩276,414 | ₩278,386 | ₩267,925 | ₩271,868 | -1.64% | 530.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩271,573 | ₩284,313 | ₩267,456 | ₩277,272 | +2.10% | 398.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩276,186 | ₩281,001 | ₩265,551 | ₩274,094 | -0.76% | 681.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩264,586 | ₩278,949 | ₩263,620 | ₩277,407 | +4.85% | 460.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩266,088 | ₩266,812 | ₩259,556 | ₩263,902 | -0.82% | 249.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩266,490 | ₩268,823 | ₩262,802 | ₩265,913 | -0.22% | 217.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩266,638 | ₩268,220 | ₩259,101 | ₩265,109 | -0.57% | 634.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩255,091 | ₩274,161 | ₩252,972 | ₩266,450 | +4.45% | 715.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩232,681 | ₩256,083 | ₩231,729 | ₩252,677 | +8.59% | 870만 |
|---|
| 2025.11.24–2025.11.28 | ₩222,180 | ₩235,470 | ₩221,630 | ₩233,298 | +5.00% | 359.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩218,277 | ₩225,935 | ₩211,652 | ₩223,199 | +2.25% | 674.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩229,502 | ₩229,502 | ₩217,620 | ₩218,344 | -4.86% | 563.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩226,458 | ₩233,311 | ₩223,092 | ₩229,274 | +1.24% | 678.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩224,406 | ₩230,025 | ₩219,551 | ₩226,458 | +0.91% | 603.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩223,199 | ₩231,326 | ₩220,705 | ₩221,429 | -0.79% | 744.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩184,830 | ₩227,974 | ₩183,074 | ₩221,080 | +19.61% | 1380.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩192,823 | ₩193,977 | ₩183,007 | ₩183,851 | -4.65% | 157.9만 |
|---|