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 | ₩306,423 | ₩310,246 | ₩304,102 | ₩307,550 | +0.37% | 71.3만 |
| 2026.10.08 | ₩298,642 | ₩307,121 | ₩298,642 | ₩306,423 | +2.61% | 102.9만 |
| 2026.10.07 | ₩299,769 | ₩302,734 | ₩297,958 | ₩298,669 | -0.37% | 68.4만 |
| 2026.10.06 | ₩309,683 | ₩309,817 | ₩302,197 | ₩303,083 | -2.13% | 65.2만 |
| 2026.10.05 | ₩312,567 | ₩312,567 | ₩302,922 | ₩308,194 | -1.40% | 81.7만 |
| 2026.10.02 | ₩309,670 | ₩314,754 | ₩307,577 | ₩314,177 | +1.46% | 100.7만 |
| 2026.10.01 | ₩300,494 | ₩305,605 | ₩298,844 | ₩304,787 | +1.43% | 73.6만 |
| 2026.09.30 | ₩308,409 | ₩308,422 | ₩300,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩300,561 |
| -2.54% |
| 106.9만 |
| 2026.09.29 | ₩303,177 | ₩308,731 | ₩300,480 | ₩307,577 | +1.45% | 98만 |
|---|
| 2026.09.28 | ₩301,339 | ₩307,698 | ₩300,319 | ₩303,271 | +0.64% | 95.8만 |
|---|
| 2026.09.25 | ₩308,355 | ₩310,770 | ₩301,017 | ₩302,452 | -1.91% | 151.8만 |
|---|
| 2026.09.24 | ₩314,606 | ₩315,720 | ₩307,295 | ₩307,402 | -2.29% | 109.5만 |
|---|
| 2026.09.23 | ₩317,262 | ₩321,273 | ₩313,050 | ₩314,754 | -0.79% | 89.9만 |
|---|
| 2026.09.22 | ₩317,303 | ₩321,904 | ₩314,392 | ₩318,483 | +0.37% | 88.2만 |
|---|
| 2026.09.21 | ₩315,907 | ₩317,249 | ₩309,026 | ₩316,820 | +0.29% | 102.5만 |
|---|
| 2026.09.18 | ₩317,665 | ₩318,939 | ₩312,473 | ₩314,244 | -1.08% | 227.1만 |
|---|
| 2026.09.17 | ₩320,080 | ₩325,244 | ₩317,665 | ₩317,665 | -0.75% | 179.1만 |
|---|
| 2026.09.16 | ₩325,835 | ₩335,373 | ₩315,465 | ₩317,571 | -2.54% | 481.4만 |
|---|
| 2026.09.15 | ₩368,896 | ₩369,956 | ₩363,799 | ₩366,294 | -0.71% | 50.8만 |
|---|
| 2026.09.14 | ₩360,163 | ₩369,178 | ₩356,823 | ₩368,896 | +2.42% | 89.9만 |
|---|
| 2026.09.11 | ₩364,215 | ₩364,215 | ₩357,829 | ₩362,806 | -0.39% | 84.6만 |
|---|
| 2026.09.10 | ₩358,325 | ₩362,471 | ₩355,857 | ₩359,291 | +0.27% | 63.2만 |
|---|
| 2026.09.09 | ₩366,026 | ₩369,245 | ₩356,099 | ₩359,251 | -1.85% | 100.7만 |
|---|
| 2026.09.08 | ₩364,349 | ₩370,976 | ₩362,940 | ₩368,615 | +1.17% | 100.5만 |
|---|
| 2026.09.04 | ₩356,407 | ₩367,676 | ₩356,152 | ₩367,260 | +3.05% | 86만 |
|---|
| 2026.09.03 | ₩350,880 | ₩357,936 | ₩347,486 | ₩357,212 | +1.80% | 116.5만 |
|---|
| 2026.09.02 | ₩344,065 | ₩353,523 | ₩340,886 | ₩349,083 | +1.46% | 83.1만 |
|---|
| 2026.09.01 | ₩353,013 | ₩355,495 | ₩342,845 | ₩344,065 | -2.53% | 70.1만 |
|---|
| 2026.08.31 | ₩350,129 | ₩356,984 | ₩346,990 | ₩356,125 | +1.71% | 106.8만 |
|---|
| 2026.08.28 | ₩354,489 | ₩355,401 | ₩345,957 | ₩350,169 | -1.22% | 55.5만 |
|---|
| 2026.08.27 | ₩351,068 | ₩355,039 | ₩349,096 | ₩353,335 | +0.65% | 45.1만 |
|---|
| 2026.08.26 | ₩351,631 | ₩355,455 | ₩347,687 | ₩353,670 | +0.58% | 42.9만 |
|---|
| 2026.08.25 | ₩350,800 | ₩355,844 | ₩345,219 | ₩351,712 | +0.26% | 59.2만 |
|---|
| 2026.08.24 | ₩369,728 | ₩369,822 | ₩344,428 | ₩348,626 | -5.71% | 126.7만 |
|---|
| 2026.08.21 | ₩371,660 | ₩374,732 | ₩366,495 | ₩369,513 | -0.58% | 70.8만 |
|---|
| 2026.08.20 | ₩360,378 | ₩371,096 | ₩359,694 | ₩368,199 | +2.17% | 59.9만 |
|---|
| 2026.08.19 | ₩366,643 | ₩376,610 | ₩364,147 | ₩365,449 | -0.33% | 77.3만 |
|---|
| 2026.08.18 | ₩379,601 | ₩379,601 | ₩367,528 | ₩367,823 | -3.10% | 45.4만 |
|---|
| 2026.08.17 | ₩375,228 | ₩386,255 | ₩375,228 | ₩380,138 | +1.31% | 111.1만 |
|---|
| 2026.08.14 | ₩375,443 | ₩383,277 | ₩374,034 | ₩375,228 | -0.06% | 71.9만 |
|---|
| 2026.08.13 | ₩372,693 | ₩380,742 | ₩371,928 | ₩378,729 | +1.62% | 113.3만 |
|---|
| 2026.08.12 | ₩356,810 | ₩374,759 | ₩356,072 | ₩370,198 | +3.75% | 109.7만 |
|---|
| 2026.08.11 | ₩354,153 | ₩359,560 | ₩350,505 | ₩356,005 | +0.52% | 96.2만 |
|---|
| 2026.08.10 | ₩357,614 | ₩365,086 | ₩355,964 | ₩357,024 | -0.17% | 57.5만 |
|---|
| 2026.08.07 | ₩357,292 | ₩363,195 | ₩355,897 | ₩360,217 | +0.82% | 59.9만 |
|---|
| 2026.08.06 | ₩365,637 | ₩369,030 | ₩358,218 | ₩358,513 | -1.95% | 49.3만 |
|---|
| 2026.08.05 | ₩368,467 | ₩369,956 | ₩365,247 | ₩365,771 | -0.73% | 63.7만 |
|---|
| 2026.08.04 | ₩361,612 | ₩369,004 | ₩358,138 | ₩368,212 | +1.83% | 86만 |
|---|
| 2026.08.03 | ₩364,818 | ₩366,737 | ₩356,407 | ₩358,057 | -1.85% | 84.8만 |
|---|
| 2026.07.31 | ₩363,316 | ₩368,534 | ₩361,196 | ₩364,550 | +0.34% | 88.8만 |
|---|
| 2026.07.30 | ₩375,148 | ₩375,148 | ₩354,811 | ₩361,143 | -3.73% | 111.5만 |
|---|
| 2026.07.29 | ₩371,043 | ₩372,760 | ₩360,150 | ₩370,439 | -0.16% | 134.6만 |
|---|
| 2026.07.28 | ₩377,133 | ₩378,273 | ₩370,748 | ₩372,424 | -1.25% | 117.6만 |
|---|
| 2026.07.27 | ₩385,947 | ₩388,026 | ₩370,815 | ₩376,905 | -2.34% | 123.9만 |
|---|
| 2026.07.24 | ₩388,187 | ₩393,097 | ₩384,377 | ₩386,752 | -0.37% | 59.3만 |
|---|
| 2026.07.23 | ₩393,379 | ₩394,398 | ₩384,176 | ₩388,187 | -1.32% | 104.8만 |
|---|
| 2026.07.22 | ₩390,575 | ₩394,586 | ₩389,770 | ₩392,037 | +0.37% | 103.7만 |
|---|
| 2026.07.21 | ₩392,909 | ₩395,351 | ₩385,611 | ₩393,405 | +0.13% | 104.8만 |
|---|
| 2026.07.20 | ₩390,561 | ₩393,150 | ₩384,927 | ₩389,850 | -0.18% | 113만 |
|---|
| 2026.07.17 | ₩397,604 | ₩399,898 | ₩387,932 | ₩390,924 | -1.68% | 155만 |
|---|
| 2026.07.16 | ₩397,081 | ₩402,125 | ₩384,672 | ₩400,314 | +0.81% | 247.1만 |
|---|
| 2026.07.15 | ₩375,617 | ₩377,281 | ₩365,288 | ₩370,627 | -1.33% | 150.3만 |
|---|
| 2026.07.14 | ₩384,525 | ₩384,525 | ₩374,088 | ₩376,784 | -2.01% | 83.1만 |
|---|
| 2026.07.13 | ₩379,494 | ₩384,028 | ₩374,611 | ₩379,642 | +0.04% | 97.5만 |
|---|
| 2026.07.10 | ₩385,947 | ₩386,389 | ₩371,727 | ₩375,564 | -2.69% | 87.1만 |
|---|
| 2026.07.09 | ₩373,618 | ₩383,760 | ₩373,605 | ₩379,118 | +1.47% | 106.1만 |
|---|
| 2026.07.08 | ₩369,782 | ₩371,579 | ₩361,384 | ₩370,855 | +0.29% | 81.5만 |
|---|
| 2026.07.07 | ₩372,545 | ₩376,167 | ₩366,508 | ₩368,910 | -0.98% | 85.5만 |
|---|
| 2026.07.06 | ₩377,240 | ₩384,552 | ₩370,895 | ₩372,585 | -1.23% | 64.4만 |
|---|
| 2026.07.02 | ₩391,782 | ₩394,975 | ₩379,548 | ₩383,438 | -2.13% | 77.9만 |
|---|
| 2026.07.01 | ₩388,267 | ₩395,713 | ₩383,559 | ₩389,126 | +0.22% | 119.8만 |
|---|
| 2026.06.30 | ₩385,853 | ₩390,897 | ₩380,889 | ₩388,267 | +0.63% | 103.8만 |
|---|
| 2026.06.29 | ₩375,657 | ₩386,819 | ₩374,329 | ₩386,202 | +2.81% | 87.7만 |
|---|
| 2026.06.26 | ₩368,977 | ₩377,509 | ₩367,448 | ₩376,020 | +1.91% | 135.8만 |
|---|
| 2026.06.25 | ₩365,221 | ₩373,431 | ₩362,511 | ₩368,480 | +0.89% | 78.5만 |
|---|
| 2026.06.24 | ₩362,954 | ₩365,234 | ₩358,339 | ₩360,941 | -0.55% | 77.9만 |
|---|
| 2026.06.23 | ₩366,066 | ₩368,454 | ₩360,834 | ₩361,183 | -1.33% | 67만 |
|---|
| 2026.06.22 | ₩366,039 | ₩371,727 | ₩358,044 | ₩366,871 | +0.23% | 111.4만 |
|---|
| 2026.06.18 | ₩358,540 | ₩369,178 | ₩355,991 | ₩363,839 | +1.48% | 194.4만 |
|---|
| 2026.06.17 | ₩374,396 | ₩374,504 | ₩355,991 | ₩358,500 | -4.25% | 173만 |
|---|
| 2026.06.16 | ₩378,555 | ₩381,198 | ₩371,110 | ₩375,376 | -0.84% | 114.2만 |
|---|
| 2026.06.15 | ₩389,649 | ₩393,768 | ₩377,777 | ₩379,856 | -2.51% | 86.8만 |
|---|
| 2026.06.12 | ₩391,916 | ₩392,305 | ₩385,034 | ₩388,174 | -0.95% | 55.1만 |
|---|
| 2026.06.11 | ₩379,615 | ₩390,924 | ₩372,277 | ₩387,878 | +2.18% | 68.4만 |
|---|
| 2026.06.10 | ₩371,392 | ₩384,310 | ₩363,396 | ₩376,623 | +1.41% | 119.8만 |
|---|
| 2026.06.09 | ₩387,624 | ₩393,781 | ₩373,753 | ₩385,263 | -0.61% | 97.5만 |
|---|
| 2026.06.08 | ₩383,814 | ₩388,039 | ₩381,372 | ₩386,577 | +0.72% | 136만 |
|---|
| 2026.06.05 | ₩382,821 | ₩388,965 | ₩374,450 | ₩382,258 | -0.15% | 114.7만 |
|---|
| 2026.06.04 | ₩379,467 | ₩381,037 | ₩375,376 | ₩380,058 | +0.16% | 54.6만 |
|---|
| 2026.06.03 | ₩372,867 | ₩377,790 | ₩370,265 | ₩375,684 | +0.76% | 81만 |
|---|
| 2026.06.02 | ₩374,893 | ₩375,081 | ₩366,535 | ₩369,701 | -1.38% | 97.1만 |
|---|
| 2026.06.01 | ₩366,388 | ₩375,510 | ₩360,914 | ₩374,893 | +2.32% | 89.9만 |
|---|
| 2026.05.29 | ₩362,739 | ₩372,733 | ₩362,578 | ₩370,828 | +2.23% | 162.4만 |
|---|
| 2026.05.28 | ₩361,411 | ₩367,622 | ₩357,413 | ₩365,583 | +1.15% | 52.2만 |
|---|
| 2026.05.27 | ₩360,861 | ₩366,227 | ₩358,124 | ₩363,369 | +0.70% | 60.9만 |
|---|
| 2026.05.26 | ₩350,236 | ₩359,506 | ₩348,787 | ₩359,023 | +2.51% | 58.8만 |
|---|
| 2026.05.22 | ₩348,090 | ₩349,109 | ₩342,912 | ₩347,137 | -0.27% | 83.9만 |
|---|
| 2026.05.21 | ₩345,528 | ₩350,303 | ₩340,698 | ₩347,754 | +0.64% | 75만 |
|---|
| 2026.05.20 | ₩344,360 | ₩355,468 | ₩343,663 | ₩352,651 | +2.41% | 93.2만 |
|---|
| 2026.05.19 | ₩347,339 | ₩350,625 | ₩340,551 | ₩344,132 | -0.92% | 88.4만 |
|---|
| 2026.05.18 | ₩349,954 | ₩354,448 | ₩348,278 | ₩350,746 | +0.23% | 93.1만 |
|---|
| 2026.05.15 | ₩338,055 | ₩353,134 | ₩336,043 | ₩351,752 | +4.05% | 191.6만 |
|---|
| 2026.05.14 | ₩321,260 | ₩344,978 | ₩315,505 | ₩341,624 | +6.34% | 221.4만 |
|---|
| 2026.05.13 | ₩317,906 | ₩321,662 | ₩316,847 | ₩319,006 | +0.35% | 91.5만 |
|---|
| 2026.05.12 | ₩324,184 | ₩326,317 | ₩310,528 | ₩317,651 | -2.02% | 129만 |
|---|
| 2026.05.11 | ₩328,853 | ₩329,296 | ₩321,958 | ₩322,964 | -1.79% | 69.5만 |
|---|
| 2026.05.08 | ₩324,895 | ₩330,342 | ₩321,958 | ₩329,202 | +1.33% | 61.2만 |
|---|
| 2026.05.07 | ₩330,892 | ₩332,408 | ₩323,380 | ₩324,895 | -1.81% | 89.4만 |
|---|
| 2026.05.06 | ₩330,852 | ₩335,694 | ₩329,349 | ₩330,074 | -0.24% | 80.8만 |
|---|
| 2026.05.05 | ₩322,306 | ₩327,847 | ₩322,105 | ₩326,036 | +1.16% | 63.2만 |
|---|
| 2026.05.04 | ₩327,833 | ₩327,833 | ₩318,886 | ₩319,731 | -2.47% | 119만 |
|---|
| 2026.05.01 | ₩338,297 | ₩340,188 | ₩333,025 | ₩333,669 | -1.37% | 59.8만 |
|---|
| 2026.04.30 | ₩332,596 | ₩338,686 | ₩326,304 | ₩337,425 | +1.45% | 89.8만 |
|---|
| 2026.04.29 | ₩336,593 | ₩339,397 | ₩326,089 | ₩330,422 | -1.83% | 83.4만 |
|---|
| 2026.04.28 | ₩336,982 | ₩337,519 | ₩332,233 | ₩337,103 | +0.04% | 83.5만 |
|---|
| 2026.04.27 | ₩333,669 | ₩337,412 | ₩329,926 | ₩335,587 | +0.57% | 68만 |
|---|
| 2026.04.24 | ₩340,349 | ₩340,349 | ₩331,844 | ₩333,481 | -2.02% | 61.5만 |
|---|
| 2026.04.23 | ₩333,387 | ₩342,657 | ₩333,387 | ₩340,349 | +2.09% | 83.3만 |
|---|
| 2026.04.22 | ₩339,813 | ₩340,551 | ₩330,261 | ₩331,388 | -2.48% | 101.4만 |
|---|
| 2026.04.21 | ₩339,451 | ₩343,663 | ₩334,863 | ₩336,835 | -0.77% | 89.7만 |
|---|
| 2026.04.20 | ₩327,713 | ₩339,665 | ₩324,413 | ₩337,519 | +2.99% | 90.1만 |
|---|
| 2026.04.17 | ₩320,616 | ₩332,622 | ₩319,932 | ₩328,772 | +2.54% | 128.1만 |
|---|
| 2026.04.16 | ₩312,835 | ₩328,772 | ₩311,226 | ₩319,704 | +2.20% | 256.5만 |
|---|
| 2026.04.15 | ₩307,657 | ₩307,657 | ₩299,850 | ₩300,722 | -2.25% | 158만 |
|---|
| 2026.04.14 | ₩304,948 | ₩308,798 | ₩302,479 | ₩308,020 | +1.01% | 72.4만 |
|---|
| 2026.04.13 | ₩303,847 | ₩305,632 | ₩298,039 | ₩305,337 | +0.49% | 75.8만 |
|---|
| 2026.04.10 | ₩302,171 | ₩305,994 | ₩299,313 | ₩304,572 | +0.79% | 84.4만 |
|---|
| 2026.04.09 | ₩301,057 | ₩303,915 | ₩297,502 | ₩302,130 | +0.36% | 81.3만 |
|---|
| 2026.04.08 | ₩296,644 | ₩307,335 | ₩296,644 | ₩301,339 | +1.58% | 90.7만 |
|---|
| 2026.04.07 | ₩292,498 | ₩296,295 | ₩290,218 | ₩292,056 | -0.15% | 69.5만 |
|---|
| 2026.04.06 | ₩284,597 | ₩291,747 | ₩284,597 | ₩291,600 | +2.46% | 54.1만 |
|---|
| 2026.04.02 | ₩283,604 | ₩290,567 | ₩280,197 | ₩288,300 | +1.66% | 68.2만 |
|---|
| 2026.04.01 | ₩284,731 | ₩290,366 | ₩283,591 | ₩286,328 | +0.56% | 78.3만 |
|---|
| 2026.03.31 | ₩275,690 | ₩284,812 | ₩275,690 | ₩284,262 | +3.11% | 95만 |
|---|
| 2026.03.30 | ₩278,051 | ₩278,762 | ₩273,865 | ₩274,697 | -1.21% | 67.1만 |
|---|
| 2026.03.27 | ₩274,040 | ₩276,682 | ₩271,920 | ₩275,797 | +0.64% | 62.8만 |
|---|
| 2026.03.26 | ₩278,212 | ₩282,746 | ₩275,971 | ₩276,588 | -0.58% | 59.8만 |
|---|
| 2026.03.25 | ₩277,662 | ₩281,606 | ₩274,777 | ₩280,506 | +1.02% | 89.4만 |
|---|
| 2026.03.24 | ₩269,116 | ₩280,573 | ₩268,955 | ₩275,193 | +2.26% | 53.6만 |
|---|
| 2026.03.23 | ₩275,381 | ₩279,915 | ₩271,813 | ₩272,027 | -1.22% | 91.1만 |
|---|
| 2026.03.20 | ₩268,566 | ₩270,310 | ₩262,892 | ₩268,204 | -0.13% | 170.2만 |
|---|
| 2026.03.19 | ₩261,859 | ₩270,069 | ₩261,859 | ₩268,566 | +2.56% | 94.9만 |
|---|
| 2026.03.18 | ₩268,459 | ₩269,492 | ₩260,880 | ₩265,132 | -1.24% | 181.2만 |
|---|
| 2026.03.17 | ₩273,744 | ₩275,944 | ₩260,169 | ₩268,459 | -1.93% | 140.2만 |
|---|
| 2026.03.16 | ₩272,188 | ₩275,005 | ₩270,498 | ₩271,960 | -0.08% | 89.4만 |
|---|
| 2026.03.13 | ₩272,322 | ₩273,342 | ₩268,271 | ₩268,633 | -1.35% | 119.9만 |
|---|
| 2026.03.12 | ₩277,957 | ₩278,721 | ₩269,049 | ₩269,814 | -2.93% | 99.5만 |
|---|
| 2026.03.11 | ₩289,561 | ₩290,486 | ₩278,413 | ₩282,196 | -2.54% | 80.5만 |
|---|
| 2026.03.10 | ₩291,103 | ₩296,053 | ₩286,314 | ₩289,561 | -0.53% | 70.7만 |
|---|
| 2026.03.09 | ₩283,913 | ₩292,230 | ₩276,924 | ₩291,720 | +2.75% | 112.5만 |
|---|
| 2026.03.06 | ₩295,919 | ₩295,919 | ₩283,685 | ₩286,261 | -3.26% | 160.6만 |
|---|
| 2026.03.05 | ₩312,098 | ₩314,311 | ₩302,707 | ₩303,660 | -2.70% | 73.2만 |
|---|
| 2026.03.04 | ₩312,581 | ₩316,592 | ₩310,407 | ₩315,143 | +0.82% | 62.3만 |
|---|
| 2026.03.03 | ₩303,499 | ₩310,770 | ₩299,568 | ₩309,710 | +2.05% | 58.3만 |
|---|
| 2026.03.02 | ₩311,561 | ₩314,512 | ₩305,846 | ₩311,320 | -0.08% | 61.6만 |
|---|
| 2026.02.27 | ₩303,767 | ₩313,882 | ₩300,494 | ₩313,117 | +3.08% | 148.1만 |
|---|
| 2026.02.26 | ₩295,557 | ₩308,972 | ₩289,869 | ₩306,155 | +3.59% | 88.6만 |
|---|
| 2026.02.25 | ₩300,118 | ₩300,118 | ₩292,029 | ₩294,122 | -2.00% | 56만 |
|---|
| 2026.02.24 | ₩299,313 | ₩303,915 | ₩296,268 | ₩299,018 | -0.10% | 67.6만 |
|---|
| 2026.02.23 | ₩306,973 | ₩308,006 | ₩296,241 | ₩297,905 | -2.95% | 64.1만 |
|---|
| 2026.02.20 | ₩301,822 | ₩310,595 | ₩300,977 | ₩308,757 | +2.30% | 83.8만 |
|---|
| 2026.02.19 | ₩299,756 | ₩304,183 | ₩298,119 | ₩302,801 | +1.02% | 75.7만 |
|---|
| 2026.02.18 | ₩298,871 | ₩302,439 | ₩296,711 | ₩299,756 | +0.30% | 49.3만 |
|---|
| 2026.02.17 | ₩297,905 | ₩300,883 | ₩295,423 | ₩299,836 | +0.65% | 78.7만 |
|---|
| 2026.02.13 | ₩294,242 | ₩301,406 | ₩292,311 | ₩297,489 | +1.10% | 86.6만 |
|---|
| 2026.02.12 | ₩311,051 | ₩314,445 | ₩280,184 | ₩293,411 | -5.67% | 327.3만 |
|---|
| 2026.02.11 | ₩309,294 | ₩315,009 | ₩307,765 | ₩309,052 | -0.08% | 122.6만 |
|---|
| 2026.02.10 | ₩302,023 | ₩309,763 | ₩302,023 | ₩307,268 | +1.74% | 114만 |
|---|
| 2026.02.09 | ₩305,457 | ₩305,511 | ₩298,991 | ₩303,539 | -0.63% | 94.5만 |
|---|
| 2026.02.06 | ₩300,172 | ₩306,155 | ₩299,649 | ₩305,739 | +1.85% | 106.5만 |
|---|
| 2026.02.05 | ₩302,506 | ₩306,665 | ₩300,105 | ₩302,171 | -0.11% | 115.4만 |
|---|
| 2026.02.04 | ₩295,772 | ₩307,791 | ₩295,772 | ₩306,155 | +3.51% | 198.3만 |
|---|
| 2026.02.03 | ₩284,450 | ₩296,053 | ₩283,390 | ₩295,946 | +4.04% | 199.1만 |
|---|
| 2026.02.02 | ₩272,135 | ₩284,235 | ₩270,766 | ₩284,007 | +4.36% | 124.5만 |
|---|
| 2026.01.30 | ₩272,551 | ₩273,275 | ₩268,003 | ₩271,947 | -0.22% | 172.2만 |
|---|
| 2026.01.29 | ₩276,186 | ₩278,104 | ₩273,101 | ₩275,287 | -0.33% | 84.2만 |
|---|
| 2026.01.28 | ₩272,296 | ₩277,957 | ₩271,893 | ₩275,086 | +1.02% | 98.8만 |
|---|
| 2026.01.27 | ₩275,234 | ₩277,085 | ₩271,638 | ₩272,161 | -1.12% | 98.9만 |
|---|
| 2026.01.26 | ₩276,495 | ₩278,466 | ₩273,194 | ₩275,153 | -0.49% | 77만 |
|---|
| 2026.01.23 | ₩282,639 | ₩284,007 | ₩276,629 | ₩277,353 | -1.87% | 98만 |
|---|
| 2026.01.22 | ₩280,841 | ₩284,396 | ₩279,459 | ₩282,692 | +0.66% | 85.6만 |
|---|
| 2026.01.21 | ₩275,260 | ₩283,403 | ₩274,093 | ₩281,310 | +2.20% | 103.4만 |
|---|
| 2026.01.20 | ₩271,652 | ₩274,147 | ₩267,533 | ₩272,993 | +0.49% | 111.4만 |
|---|
| 2026.01.16 | ₩268,043 | ₩281,082 | ₩265,628 | ₩274,174 | +2.29% | 276.1만 |
|---|
| 2026.01.15 | ₩277,273 | ₩280,090 | ₩275,435 | ₩277,045 | -0.08% | 129.8만 |
|---|
| 2026.01.14 | ₩273,651 | ₩276,951 | ₩272,430 | ₩276,092 | +0.89% | 87.6만 |
|---|
| 2026.01.13 | ₩277,098 | ₩279,204 | ₩274,549 | ₩275,234 | -0.67% | 80.7만 |
|---|
| 2026.01.12 | ₩276,266 | ₩278,306 | ₩273,262 | ₩276,790 | +0.19% | 107.1만 |
|---|
| 2026.01.09 | ₩276,937 | ₩279,030 | ₩273,355 | ₩277,487 | +0.20% | 92.5만 |
|---|
| 2026.01.08 | ₩271,330 | ₩277,916 | ₩271,330 | ₩275,569 | +1.56% | 72.8만 |
|---|
| 2026.01.07 | ₩275,730 | ₩278,802 | ₩273,047 | ₩273,423 | -0.84% | 98.9만 |
|---|
| 2026.01.06 | ₩271,571 | ₩277,273 | ₩270,404 | ₩275,730 | +1.53% | 100.9만 |
|---|
| 2026.01.05 | ₩264,663 | ₩272,805 | ₩263,697 | ₩271,008 | +2.40% | 95.7만 |
|---|
| 2026.01.02 | ₩260,839 | ₩264,609 | ₩259,632 | ₩263,978 | +1.20% | 71.5만 |
|---|
| 2025.12.31 | ₩263,214 | ₩264,086 | ₩260,383 | ₩260,705 | -0.95% | 62.4만 |
|---|
| 2025.12.30 | ₩264,609 | ₩265,306 | ₩262,865 | ₩263,214 | -0.53% | 68.6만 |
|---|
| 2025.12.29 | ₩266,165 | ₩266,889 | ₩264,743 | ₩265,011 | -0.43% | 47.4만 |
|---|
| 2025.12.26 | ₩264,595 | ₩266,272 | ₩264,166 | ₩265,991 | +0.53% | 35만 |
|---|
| 2025.12.24 | ₩265,025 | ₩266,876 | ₩263,576 | ₩266,004 | +0.37% | 28.1만 |
|---|
| 2025.12.23 | ₩267,332 | ₩268,687 | ₩262,878 | ₩264,314 | -1.13% | 85.7만 |
|---|
| 2025.12.22 | ₩266,567 | ₩268,902 | ₩264,663 | ₩267,735 | +0.44% | 69.2만 |
|---|
| 2025.12.19 | ₩262,248 | ₩266,648 | ₩260,276 | ₩265,186 | +1.12% | 209.7만 |
|---|
| 2025.12.18 | ₩262,731 | ₩266,111 | ₩259,176 | ₩263,495 | +0.29% | 119.9만 |
|---|
| 2025.12.17 | ₩262,704 | ₩264,649 | ₩259,954 | ₩260,383 | -0.88% | 95.4만 |
|---|
| 2025.12.16 | ₩267,185 | ₩267,694 | ₩262,543 | ₩263,952 | -1.21% | 94.8만 |
|---|
| 2025.12.15 | ₩266,715 | ₩268,298 | ₩262,959 | ₩265,078 | -0.61% | 114.4만 |
|---|
| 2025.12.12 | ₩268,821 | ₩270,632 | ₩263,656 | ₩266,527 | -0.85% | 121.2만 |
|---|
| 2025.12.11 | ₩268,580 | ₩274,241 | ₩267,198 | ₩267,694 | -0.33% | 180.3만 |
|---|
| 2025.12.10 | ₩254,212 | ₩267,574 | ₩254,212 | ₩265,789 | +4.55% | 161.5만 |
|---|
| 2025.12.09 | ₩254,682 | ₩256,050 | ₩253,045 | ₩254,575 | -0.04% | 112.8만 |
|---|
| 2025.12.08 | ₩255,165 | ₩257,405 | ₩253,756 | ₩254,736 | -0.17% | 139.9만 |
|---|
| 2025.12.05 | ₩251,181 | ₩253,703 | ₩249,718 | ₩252,750 | +0.62% | 81.3만 |
|---|
| 2025.12.04 | ₩251,838 | ₩256,158 | ₩250,067 | ₩251,583 | -0.10% | 159.6만 |
|---|
| 2025.12.03 | ₩249,289 | ₩255,956 | ₩248,954 | ₩252,093 | +1.12% | 193.6만 |
|---|
| 2025.12.02 | ₩241,106 | ₩250,268 | ₩239,255 | ₩249,155 | +3.34% | 261.5만 |
|---|
| 2025.12.01 | ₩232,749 | ₩242,421 | ₩231,796 | ₩241,106 | +3.59% | 174만 |
|---|
| 2025.11.28 | ₩233,433 | ₩235,002 | ₩232,078 | ₩233,366 | -0.03% | 34만 |
|---|
| 2025.11.26 | ₩230,200 | ₩235,539 | ₩229,677 | ₩232,614 | +1.05% | 85.2만 |
|---|
| 2025.11.25 | ₩225,075 | ₩231,541 | ₩225,062 | ₩230,777 | +2.53% | 110.4만 |
|---|
| 2025.11.24 | ₩222,245 | ₩224,740 | ₩221,695 | ₩223,559 | +0.59% | 129.8만 |
|---|
| 2025.11.21 | ₩214,115 | ₩226,001 | ₩213,753 | ₩223,264 | +4.27% | 178만 |
|---|
| 2025.11.20 | ₩216,651 | ₩217,831 | ₩212,157 | ₩213,190 | -1.60% | 127만 |
|---|
| 2025.11.19 | ₩216,610 | ₩219,012 | ₩214,330 | ₩214,531 | -0.96% | 91.8만 |
|---|
| 2025.11.18 | ₩214,209 | ₩218,475 | ₩211,714 | ₩217,362 | +1.47% | 136.5만 |
|---|
| 2025.11.17 | ₩218,341 | ₩219,079 | ₩213,310 | ₩215,041 | -1.51% | 141.4만 |
|---|
| 2025.11.14 | ₩221,963 | ₩223,492 | ₩217,684 | ₩218,408 | -1.60% | 172.2만 |
|---|
| 2025.11.13 | ₩225,800 | ₩228,107 | ₩221,990 | ₩223,103 | -1.19% | 73.3만 |
|---|
| 2025.11.12 | ₩226,135 | ₩228,670 | ₩225,343 | ₩227,061 | +0.41% | 83.1만 |
|---|
| 2025.11.11 | ₩225,706 | ₩227,423 | ₩221,346 | ₩225,411 | -0.13% | 121.4만 |
|---|
| 2025.11.10 | ₩229,569 | ₩229,569 | ₩223,479 | ₩226,014 | -1.55% | 113.4만 |
|---|
| 2025.11.07 | ₩225,665 | ₩230,575 | ₩225,437 | ₩229,341 | +1.63% | 94.7만 |
|---|
| 2025.11.06 | ₩227,141 | ₩228,255 | ₩223,318 | ₩226,752 | -0.17% | 110.9만 |
|---|
| 2025.11.05 | ₩229,623 | ₩231,528 | ₩225,853 | ₩228,389 | -0.54% | 109.9만 |
|---|
| 2025.11.04 | ₩227,731 | ₩233,379 | ₩226,698 | ₩231,595 | +1.70% | 247.2만 |
|---|
| 2025.11.03 | ₩226,524 | ₩228,711 | ₩223,157 | ₩227,718 | +0.53% | 115.4만 |
|---|
| 2025.10.31 | ₩221,212 | ₩226,886 | ₩219,615 | ₩226,524 | +2.40% | 116.1만 |
|---|
| 2025.10.30 | ₩225,652 | ₩226,685 | ₩222,969 | ₩223,546 | -0.93% | 109.4만 |
|---|
| 2025.10.29 | ₩223,143 | ₩230,092 | ₩223,143 | ₩226,551 | +1.53% | 163.7만 |
|---|
| 2025.10.28 | ₩225,411 | ₩226,363 | ₩222,500 | ₩223,439 | -0.87% | 99.5만 |
|---|
| 2025.10.27 | ₩224,472 | ₩226,363 | ₩221,923 | ₩225,062 | +0.26% | 114.8만 |
|---|
| 2025.10.24 | ₩225,773 | ₩226,980 | ₩221,212 | ₩221,493 | -1.90% | 116.4만 |
|---|
| 2025.10.23 | ₩228,925 | ₩231,394 | ₩220,769 | ₩223,680 | -2.29% | 178.2만 |
|---|
| 2025.10.22 | ₩226,859 | ₩228,456 | ₩224,498 | ₩226,081 | -0.34% | 171.1만 |
|---|
| 2025.10.21 | ₩222,030 | ₩227,128 | ₩220,823 | ₩226,685 | +2.10% | 118.3만 |
|---|
| 2025.10.20 | ₩223,264 | ₩225,223 | ₩220,863 | ₩222,003 | -0.56% | 160.4만 |
|---|
| 2025.10.17 | ₩227,959 | ₩228,040 | ₩218,609 | ₩221,145 | -2.99% | 297.9만 |
|---|
| 2025.10.16 | ₩218,649 | ₩227,664 | ₩213,123 | ₩227,476 | +4.04% | 650.6만 |
|---|
| 2025.10.15 | ₩187,299 | ₩189,298 | ₩185,112 | ₩186,239 | -0.57% | 224.1만 |
|---|
| 2025.10.14 | ₩183,932 | ₩187,607 | ₩183,127 | ₩186,963 | +1.65% | 94.6만 |
|---|
| 2025.10.13 | ₩184,884 | ₩186,789 | ₩184,146 | ₩185,287 | +0.22% | 113.5만 |
|---|
| 2025.10.10 | ₩192,879 | ₩194,033 | ₩183,060 | ₩183,905 | -4.65% | 157.9만 |
|---|