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 | ₩306,334 | ₩310,156 | ₩304,014 | ₩307,461 | +0.37% | 71.3만 |
| 2026.10.08 | ₩298,556 | ₩307,031 | ₩298,556 | ₩306,334 | +2.61% | 102.9만 |
| 2026.10.07 | ₩299,682 | ₩302,646 | ₩297,872 | ₩298,583 | -0.37% | 68.4만 |
| 2026.10.06 | ₩309,593 | ₩309,727 | ₩302,110 | ₩302,995 | -2.13% | 65.2만 |
| 2026.10.05 | ₩312,476 | ₩312,476 | ₩302,834 | ₩308,104 | -1.40% | 81.7만 |
| 2026.10.02 | ₩309,580 | ₩314,662 | ₩307,487 | ₩314,086 | +1.46% | 100.7만 |
| 2026.10.01 | ₩300,406 | ₩305,516 | ₩298,757 | ₩304,698 | +1.43% | 73.6만 |
| 2026.09.30 | ₩308,319 | ₩308,332 | ₩300,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩300,473 |
| -2.54% |
| 106.9만 |
| 2026.09.29 | ₩303,089 | ₩308,641 | ₩300,393 | ₩307,487 | +1.45% | 98만 |
|---|
| 2026.09.28 | ₩301,251 | ₩307,608 | ₩300,232 | ₩303,182 | +0.64% | 95.8만 |
|---|
| 2026.09.25 | ₩308,265 | ₩310,679 | ₩300,929 | ₩302,364 | -1.91% | 151.8만 |
|---|
| 2026.09.24 | ₩314,515 | ₩315,628 | ₩307,206 | ₩307,313 | -2.29% | 109.5만 |
|---|
| 2026.09.23 | ₩317,170 | ₩321,180 | ₩312,959 | ₩314,662 | -0.79% | 89.9만 |
|---|
| 2026.09.22 | ₩317,210 | ₩321,810 | ₩314,300 | ₩318,391 | +0.37% | 88.2만 |
|---|
| 2026.09.21 | ₩315,816 | ₩317,157 | ₩308,936 | ₩316,728 | +0.29% | 102.5만 |
|---|
| 2026.09.18 | ₩317,572 | ₩318,847 | ₩312,382 | ₩314,153 | -1.08% | 227.1만 |
|---|
| 2026.09.17 | ₩319,986 | ₩325,150 | ₩317,572 | ₩317,572 | -0.75% | 179.1만 |
|---|
| 2026.09.16 | ₩325,740 | ₩335,275 | ₩315,373 | ₩317,479 | -2.54% | 481.4만 |
|---|
| 2026.09.15 | ₩368,789 | ₩369,849 | ₩363,693 | ₩366,187 | -0.71% | 50.8만 |
|---|
| 2026.09.14 | ₩360,059 | ₩369,071 | ₩356,719 | ₩368,789 | +2.42% | 89.9만 |
|---|
| 2026.09.11 | ₩364,109 | ₩364,109 | ₩357,725 | ₩362,701 | -0.39% | 84.6만 |
|---|
| 2026.09.10 | ₩358,221 | ₩362,365 | ₩355,754 | ₩359,187 | +0.27% | 63.2만 |
|---|
| 2026.09.09 | ₩365,919 | ₩369,138 | ₩355,995 | ₩359,147 | -1.85% | 100.7만 |
|---|
| 2026.09.08 | ₩364,243 | ₩370,868 | ₩362,835 | ₩368,507 | +1.17% | 100.5만 |
|---|
| 2026.09.04 | ₩356,303 | ₩367,569 | ₩356,049 | ₩367,153 | +3.05% | 86만 |
|---|
| 2026.09.03 | ₩350,778 | ₩357,832 | ₩347,385 | ₩357,108 | +1.80% | 116.5만 |
|---|
| 2026.09.02 | ₩343,965 | ₩353,420 | ₩340,787 | ₩348,981 | +1.46% | 83.1만 |
|---|
| 2026.09.01 | ₩352,910 | ₩355,392 | ₩342,745 | ₩343,965 | -2.53% | 70.1만 |
|---|
| 2026.08.31 | ₩350,027 | ₩356,880 | ₩346,889 | ₩356,022 | +1.71% | 106.8만 |
|---|
| 2026.08.28 | ₩354,386 | ₩355,298 | ₩345,856 | ₩350,067 | -1.22% | 55.5만 |
|---|
| 2026.08.27 | ₩350,966 | ₩354,936 | ₩348,994 | ₩353,232 | +0.65% | 45.1만 |
|---|
| 2026.08.26 | ₩351,529 | ₩355,351 | ₩347,586 | ₩353,568 | +0.58% | 42.9만 |
|---|
| 2026.08.25 | ₩350,698 | ₩355,740 | ₩345,119 | ₩351,610 | +0.26% | 59.2만 |
|---|
| 2026.08.24 | ₩369,621 | ₩369,714 | ₩344,327 | ₩348,525 | -5.71% | 126.7만 |
|---|
| 2026.08.21 | ₩371,552 | ₩374,623 | ₩366,389 | ₩369,406 | -0.58% | 70.8만 |
|---|
| 2026.08.20 | ₩360,273 | ₩370,988 | ₩359,589 | ₩368,092 | +2.17% | 59.9만 |
|---|
| 2026.08.19 | ₩366,536 | ₩376,500 | ₩364,042 | ₩365,342 | -0.33% | 77.3만 |
|---|
| 2026.08.18 | ₩379,491 | ₩379,491 | ₩367,421 | ₩367,716 | -3.10% | 45.4만 |
|---|
| 2026.08.17 | ₩375,119 | ₩386,143 | ₩375,119 | ₩380,028 | +1.31% | 111.1만 |
|---|
| 2026.08.14 | ₩375,334 | ₩383,166 | ₩373,926 | ₩375,119 | -0.06% | 71.9만 |
|---|
| 2026.08.13 | ₩372,584 | ₩380,631 | ₩371,820 | ₩378,619 | +1.62% | 113.3만 |
|---|
| 2026.08.12 | ₩356,706 | ₩374,650 | ₩355,968 | ₩370,090 | +3.75% | 109.7만 |
|---|
| 2026.08.11 | ₩354,050 | ₩359,455 | ₩350,403 | ₩355,901 | +0.52% | 96.2만 |
|---|
| 2026.08.10 | ₩357,510 | ₩364,980 | ₩355,861 | ₩356,920 | -0.17% | 57.5만 |
|---|
| 2026.08.07 | ₩357,189 | ₩363,089 | ₩355,794 | ₩360,112 | +0.82% | 59.9만 |
|---|
| 2026.08.06 | ₩365,530 | ₩368,923 | ₩358,114 | ₩358,409 | -1.95% | 49.3만 |
|---|
| 2026.08.05 | ₩368,360 | ₩369,849 | ₩365,141 | ₩365,664 | -0.73% | 63.7만 |
|---|
| 2026.08.04 | ₩361,507 | ₩368,896 | ₩358,033 | ₩368,105 | +1.83% | 86만 |
|---|
| 2026.08.03 | ₩364,712 | ₩366,630 | ₩356,303 | ₩357,953 | -1.85% | 84.8만 |
|---|
| 2026.07.31 | ₩363,210 | ₩368,427 | ₩361,091 | ₩364,444 | +0.34% | 88.8만 |
|---|
| 2026.07.30 | ₩375,039 | ₩375,039 | ₩354,708 | ₩361,038 | -3.73% | 111.5만 |
|---|
| 2026.07.29 | ₩370,935 | ₩372,651 | ₩360,045 | ₩370,331 | -0.16% | 134.6만 |
|---|
| 2026.07.28 | ₩377,023 | ₩378,163 | ₩370,640 | ₩372,316 | -1.25% | 117.6만 |
|---|
| 2026.07.27 | ₩385,834 | ₩387,913 | ₩370,707 | ₩376,795 | -2.34% | 123.9만 |
|---|
| 2026.07.24 | ₩388,074 | ₩392,983 | ₩384,265 | ₩386,639 | -0.37% | 59.3만 |
|---|
| 2026.07.23 | ₩393,264 | ₩394,283 | ₩384,064 | ₩388,074 | -1.32% | 104.8만 |
|---|
| 2026.07.22 | ₩390,461 | ₩394,471 | ₩389,657 | ₩391,923 | +0.37% | 103.7만 |
|---|
| 2026.07.21 | ₩392,795 | ₩395,236 | ₩385,499 | ₩393,291 | +0.13% | 104.8만 |
|---|
| 2026.07.20 | ₩390,448 | ₩393,036 | ₩384,815 | ₩389,737 | -0.18% | 113만 |
|---|
| 2026.07.17 | ₩397,489 | ₩399,782 | ₩387,819 | ₩390,810 | -1.68% | 155만 |
|---|
| 2026.07.16 | ₩396,966 | ₩402,008 | ₩384,560 | ₩400,198 | +0.81% | 247.1만 |
|---|
| 2026.07.15 | ₩375,508 | ₩377,171 | ₩365,182 | ₩370,519 | -1.33% | 150.3만 |
|---|
| 2026.07.14 | ₩384,413 | ₩384,413 | ₩373,979 | ₩376,675 | -2.01% | 83.1만 |
|---|
| 2026.07.13 | ₩379,384 | ₩383,917 | ₩374,502 | ₩379,531 | +0.04% | 97.5만 |
|---|
| 2026.07.10 | ₩385,834 | ₩386,277 | ₩371,619 | ₩375,454 | -2.69% | 87.1만 |
|---|
| 2026.07.09 | ₩373,510 | ₩383,648 | ₩373,496 | ₩379,008 | +1.47% | 106.1만 |
|---|
| 2026.07.08 | ₩369,674 | ₩371,471 | ₩361,279 | ₩370,747 | +0.29% | 81.5만 |
|---|
| 2026.07.07 | ₩372,437 | ₩376,058 | ₩366,402 | ₩368,803 | -0.98% | 85.5만 |
|---|
| 2026.07.06 | ₩377,131 | ₩384,440 | ₩370,787 | ₩372,477 | -1.23% | 64.4만 |
|---|
| 2026.07.02 | ₩391,668 | ₩394,860 | ₩379,437 | ₩383,327 | -2.13% | 77.9만 |
|---|
| 2026.07.01 | ₩388,155 | ₩395,598 | ₩383,447 | ₩389,013 | +0.22% | 119.8만 |
|---|
| 2026.06.30 | ₩385,741 | ₩390,783 | ₩380,779 | ₩388,155 | +0.63% | 103.8만 |
|---|
| 2026.06.29 | ₩375,548 | ₩386,706 | ₩374,221 | ₩386,089 | +2.81% | 87.7만 |
|---|
| 2026.06.26 | ₩368,870 | ₩377,399 | ₩367,341 | ₩375,910 | +1.91% | 135.8만 |
|---|
| 2026.06.25 | ₩365,114 | ₩373,322 | ₩362,405 | ₩368,373 | +0.89% | 78.5만 |
|---|
| 2026.06.24 | ₩362,848 | ₩365,128 | ₩358,235 | ₩360,836 | -0.55% | 77.9만 |
|---|
| 2026.06.23 | ₩365,959 | ₩368,347 | ₩360,729 | ₩361,078 | -1.33% | 67만 |
|---|
| 2026.06.22 | ₩365,933 | ₩371,619 | ₩357,940 | ₩366,764 | +0.23% | 111.4만 |
|---|
| 2026.06.18 | ₩358,436 | ₩369,071 | ₩355,888 | ₩363,733 | +1.48% | 194.4만 |
|---|
| 2026.06.17 | ₩374,288 | ₩374,395 | ₩355,888 | ₩358,396 | -4.25% | 173만 |
|---|
| 2026.06.16 | ₩378,445 | ₩381,087 | ₩371,002 | ₩375,267 | -0.84% | 114.2만 |
|---|
| 2026.06.15 | ₩389,536 | ₩393,653 | ₩377,667 | ₩379,746 | -2.51% | 86.8만 |
|---|
| 2026.06.12 | ₩391,802 | ₩392,191 | ₩384,923 | ₩388,061 | -0.95% | 55.1만 |
|---|
| 2026.06.11 | ₩379,504 | ₩390,810 | ₩372,169 | ₩387,766 | +2.18% | 68.4만 |
|---|
| 2026.06.10 | ₩371,284 | ₩384,198 | ₩363,291 | ₩376,514 | +1.41% | 119.8만 |
|---|
| 2026.06.09 | ₩387,511 | ₩393,667 | ₩373,644 | ₩385,151 | -0.61% | 97.5만 |
|---|
| 2026.06.08 | ₩383,702 | ₩387,927 | ₩381,261 | ₩386,465 | +0.72% | 136만 |
|---|
| 2026.06.05 | ₩382,710 | ₩388,852 | ₩374,341 | ₩382,146 | -0.15% | 114.7만 |
|---|
| 2026.06.04 | ₩379,357 | ₩380,926 | ₩375,267 | ₩379,947 | +0.16% | 54.6만 |
|---|
| 2026.06.03 | ₩372,759 | ₩377,681 | ₩370,157 | ₩375,575 | +0.76% | 81만 |
|---|
| 2026.06.02 | ₩374,784 | ₩374,972 | ₩366,429 | ₩369,594 | -1.38% | 97.1만 |
|---|
| 2026.06.01 | ₩366,281 | ₩375,401 | ₩360,810 | ₩374,784 | +2.32% | 89.9만 |
|---|
| 2026.05.29 | ₩362,633 | ₩372,625 | ₩362,473 | ₩370,720 | +2.23% | 162.4만 |
|---|
| 2026.05.28 | ₩361,306 | ₩367,515 | ₩357,309 | ₩365,477 | +1.15% | 52.2만 |
|---|
| 2026.05.27 | ₩360,756 | ₩366,120 | ₩358,020 | ₩363,264 | +0.70% | 60.9만 |
|---|
| 2026.05.26 | ₩350,134 | ₩359,401 | ₩348,686 | ₩358,919 | +2.51% | 58.8만 |
|---|
| 2026.05.22 | ₩347,989 | ₩349,008 | ₩342,812 | ₩347,036 | -0.27% | 83.9만 |
|---|
| 2026.05.21 | ₩345,427 | ₩350,201 | ₩340,599 | ₩347,653 | +0.64% | 75만 |
|---|
| 2026.05.20 | ₩344,260 | ₩355,365 | ₩343,563 | ₩352,548 | +2.41% | 93.2만 |
|---|
| 2026.05.19 | ₩347,238 | ₩350,523 | ₩340,452 | ₩344,032 | -0.92% | 88.4만 |
|---|
| 2026.05.18 | ₩349,853 | ₩354,345 | ₩348,176 | ₩350,644 | +0.23% | 93.1만 |
|---|
| 2026.05.15 | ₩337,957 | ₩353,031 | ₩335,946 | ₩351,650 | +4.05% | 191.6만 |
|---|
| 2026.05.14 | ₩321,167 | ₩344,877 | ₩315,413 | ₩341,525 | +6.34% | 221.4만 |
|---|
| 2026.05.13 | ₩317,814 | ₩321,569 | ₩316,754 | ₩318,914 | +0.35% | 91.5만 |
|---|
| 2026.05.12 | ₩324,090 | ₩326,223 | ₩310,438 | ₩317,559 | -2.02% | 129만 |
|---|
| 2026.05.11 | ₩328,757 | ₩329,200 | ₩321,864 | ₩322,870 | -1.79% | 69.5만 |
|---|
| 2026.05.08 | ₩324,801 | ₩330,246 | ₩321,864 | ₩329,106 | +1.33% | 61.2만 |
|---|
| 2026.05.07 | ₩330,796 | ₩332,311 | ₩323,286 | ₩324,801 | -1.81% | 89.4만 |
|---|
| 2026.05.06 | ₩330,755 | ₩335,597 | ₩329,253 | ₩329,978 | -0.24% | 80.8만 |
|---|
| 2026.05.05 | ₩322,213 | ₩327,751 | ₩322,012 | ₩325,941 | +1.16% | 63.2만 |
|---|
| 2026.05.04 | ₩327,738 | ₩327,738 | ₩318,793 | ₩319,638 | -2.47% | 119만 |
|---|
| 2026.05.01 | ₩338,199 | ₩340,090 | ₩332,928 | ₩333,572 | -1.37% | 59.8만 |
|---|
| 2026.04.30 | ₩332,499 | ₩338,588 | ₩326,209 | ₩337,327 | +1.45% | 89.8만 |
|---|
| 2026.04.29 | ₩336,495 | ₩339,298 | ₩325,995 | ₩330,326 | -1.83% | 83.4만 |
|---|
| 2026.04.28 | ₩336,884 | ₩337,421 | ₩332,137 | ₩337,005 | +0.04% | 83.5만 |
|---|
| 2026.04.27 | ₩333,572 | ₩337,313 | ₩329,830 | ₩335,490 | +0.57% | 68만 |
|---|
| 2026.04.24 | ₩340,250 | ₩340,250 | ₩331,748 | ₩333,384 | -2.02% | 61.5만 |
|---|
| 2026.04.23 | ₩333,290 | ₩342,557 | ₩333,290 | ₩340,250 | +2.09% | 83.3만 |
|---|
| 2026.04.22 | ₩339,714 | ₩340,452 | ₩330,165 | ₩331,292 | -2.48% | 101.4만 |
|---|
| 2026.04.21 | ₩339,352 | ₩343,563 | ₩334,765 | ₩336,737 | -0.77% | 89.7만 |
|---|
| 2026.04.20 | ₩327,617 | ₩339,567 | ₩324,318 | ₩337,421 | +2.99% | 90.1만 |
|---|
| 2026.04.17 | ₩320,523 | ₩332,526 | ₩319,839 | ₩328,677 | +2.54% | 128.1만 |
|---|
| 2026.04.16 | ₩312,745 | ₩328,677 | ₩311,135 | ₩319,611 | +2.20% | 256.5만 |
|---|
| 2026.04.15 | ₩307,568 | ₩307,568 | ₩299,763 | ₩300,634 | -2.25% | 158만 |
|---|
| 2026.04.14 | ₩304,859 | ₩308,708 | ₩302,391 | ₩307,930 | +1.01% | 72.4만 |
|---|
| 2026.04.13 | ₩303,759 | ₩305,543 | ₩297,952 | ₩305,248 | +0.49% | 75.8만 |
|---|
| 2026.04.10 | ₩302,083 | ₩305,905 | ₩299,226 | ₩304,483 | +0.79% | 84.4만 |
|---|
| 2026.04.09 | ₩300,970 | ₩303,826 | ₩297,416 | ₩302,043 | +0.36% | 81.3만 |
|---|
| 2026.04.08 | ₩296,557 | ₩307,246 | ₩296,557 | ₩301,251 | +1.58% | 90.7만 |
|---|
| 2026.04.07 | ₩292,413 | ₩296,209 | ₩290,134 | ₩291,971 | -0.15% | 69.5만 |
|---|
| 2026.04.06 | ₩284,514 | ₩291,662 | ₩284,514 | ₩291,515 | +2.46% | 54.1만 |
|---|
| 2026.04.02 | ₩283,522 | ₩290,482 | ₩280,116 | ₩288,216 | +1.66% | 68.2만 |
|---|
| 2026.04.01 | ₩284,648 | ₩290,281 | ₩283,509 | ₩286,244 | +0.56% | 78.3만 |
|---|
| 2026.03.31 | ₩275,609 | ₩284,729 | ₩275,609 | ₩284,179 | +3.11% | 95만 |
|---|
| 2026.03.30 | ₩277,970 | ₩278,681 | ₩273,786 | ₩274,617 | -1.21% | 67.1만 |
|---|
| 2026.03.27 | ₩273,960 | ₩276,602 | ₩271,841 | ₩275,717 | +0.64% | 62.8만 |
|---|
| 2026.03.26 | ₩278,131 | ₩282,664 | ₩275,891 | ₩276,508 | -0.58% | 59.8만 |
|---|
| 2026.03.25 | ₩277,581 | ₩281,524 | ₩274,698 | ₩280,424 | +1.02% | 89.4만 |
|---|
| 2026.03.24 | ₩269,038 | ₩280,491 | ₩268,877 | ₩275,113 | +2.26% | 53.6만 |
|---|
| 2026.03.23 | ₩275,301 | ₩279,834 | ₩271,734 | ₩271,948 | -1.22% | 91.1만 |
|---|
| 2026.03.20 | ₩268,488 | ₩270,232 | ₩262,815 | ₩268,126 | -0.13% | 170.2만 |
|---|
| 2026.03.19 | ₩261,783 | ₩269,990 | ₩261,783 | ₩268,488 | +2.56% | 94.9만 |
|---|
| 2026.03.18 | ₩268,381 | ₩269,414 | ₩260,804 | ₩265,055 | -1.24% | 181.2만 |
|---|
| 2026.03.17 | ₩273,665 | ₩275,864 | ₩260,093 | ₩268,381 | -1.93% | 140.2만 |
|---|
| 2026.03.16 | ₩272,109 | ₩274,926 | ₩270,419 | ₩271,881 | -0.08% | 89.4만 |
|---|
| 2026.03.13 | ₩272,243 | ₩273,263 | ₩268,193 | ₩268,555 | -1.35% | 119.9만 |
|---|
| 2026.03.12 | ₩277,876 | ₩278,640 | ₩268,971 | ₩269,735 | -2.93% | 99.5만 |
|---|
| 2026.03.11 | ₩289,476 | ₩290,402 | ₩278,332 | ₩282,114 | -2.54% | 80.5만 |
|---|
| 2026.03.10 | ₩291,019 | ₩295,967 | ₩286,231 | ₩289,476 | -0.53% | 70.7만 |
|---|
| 2026.03.09 | ₩283,830 | ₩292,145 | ₩276,843 | ₩291,636 | +2.75% | 112.5만 |
|---|
| 2026.03.06 | ₩295,833 | ₩295,833 | ₩283,602 | ₩286,177 | -3.26% | 160.6만 |
|---|
| 2026.03.05 | ₩312,007 | ₩314,220 | ₩302,619 | ₩303,571 | -2.70% | 73.2만 |
|---|
| 2026.03.04 | ₩312,490 | ₩316,500 | ₩310,317 | ₩315,051 | +0.82% | 62.3만 |
|---|
| 2026.03.03 | ₩303,410 | ₩310,679 | ₩299,481 | ₩309,620 | +2.05% | 58.3만 |
|---|
| 2026.03.02 | ₩311,470 | ₩314,421 | ₩305,757 | ₩311,229 | -0.08% | 61.6만 |
|---|
| 2026.02.27 | ₩303,679 | ₩313,791 | ₩300,406 | ₩313,026 | +3.08% | 148.1만 |
|---|
| 2026.02.26 | ₩295,471 | ₩308,882 | ₩289,785 | ₩306,066 | +3.59% | 88.6만 |
|---|
| 2026.02.25 | ₩300,031 | ₩300,031 | ₩291,944 | ₩294,036 | -2.00% | 56만 |
|---|
| 2026.02.24 | ₩299,226 | ₩303,826 | ₩296,182 | ₩298,931 | -0.10% | 67.6만 |
|---|
| 2026.02.23 | ₩306,884 | ₩307,917 | ₩296,155 | ₩297,818 | -2.95% | 64.1만 |
|---|
| 2026.02.20 | ₩301,734 | ₩310,505 | ₩300,889 | ₩308,668 | +2.30% | 83.8만 |
|---|
| 2026.02.19 | ₩299,669 | ₩304,094 | ₩298,033 | ₩302,713 | +1.02% | 75.7만 |
|---|
| 2026.02.18 | ₩298,784 | ₩302,351 | ₩296,624 | ₩299,669 | +0.30% | 49.3만 |
|---|
| 2026.02.17 | ₩297,818 | ₩300,795 | ₩295,337 | ₩299,749 | +0.65% | 78.7만 |
|---|
| 2026.02.13 | ₩294,157 | ₩301,318 | ₩292,226 | ₩297,402 | +1.10% | 86.6만 |
|---|
| 2026.02.12 | ₩310,961 | ₩314,354 | ₩280,102 | ₩293,325 | -5.67% | 327.3만 |
|---|
| 2026.02.11 | ₩309,204 | ₩314,917 | ₩307,675 | ₩308,963 | -0.08% | 122.6만 |
|---|
| 2026.02.10 | ₩301,935 | ₩309,673 | ₩301,935 | ₩307,179 | +1.74% | 114만 |
|---|
| 2026.02.09 | ₩305,368 | ₩305,422 | ₩298,904 | ₩303,451 | -0.63% | 94.5만 |
|---|
| 2026.02.06 | ₩300,085 | ₩306,066 | ₩299,562 | ₩305,650 | +1.85% | 106.5만 |
|---|
| 2026.02.05 | ₩302,418 | ₩306,575 | ₩300,017 | ₩302,083 | -0.11% | 115.4만 |
|---|
| 2026.02.04 | ₩295,686 | ₩307,702 | ₩295,686 | ₩306,066 | +3.51% | 198.3만 |
|---|
| 2026.02.03 | ₩284,367 | ₩295,967 | ₩283,307 | ₩295,860 | +4.04% | 199.1만 |
|---|
| 2026.02.02 | ₩272,056 | ₩284,152 | ₩270,688 | ₩283,924 | +4.36% | 124.5만 |
|---|
| 2026.01.30 | ₩272,471 | ₩273,195 | ₩267,925 | ₩271,868 | -0.22% | 172.2만 |
|---|
| 2026.01.29 | ₩276,106 | ₩278,023 | ₩273,021 | ₩275,207 | -0.33% | 84.2만 |
|---|
| 2026.01.28 | ₩272,216 | ₩277,876 | ₩271,814 | ₩275,006 | +1.02% | 98.8만 |
|---|
| 2026.01.27 | ₩275,153 | ₩277,004 | ₩271,559 | ₩272,082 | -1.12% | 98.9만 |
|---|
| 2026.01.26 | ₩276,414 | ₩278,386 | ₩273,115 | ₩275,073 | -0.49% | 77만 |
|---|
| 2026.01.23 | ₩282,556 | ₩283,924 | ₩276,548 | ₩277,272 | -1.87% | 98만 |
|---|
| 2026.01.22 | ₩280,759 | ₩284,313 | ₩279,378 | ₩282,610 | +0.66% | 85.6만 |
|---|
| 2026.01.21 | ₩275,180 | ₩283,321 | ₩274,014 | ₩281,229 | +2.20% | 103.4만 |
|---|
| 2026.01.20 | ₩271,573 | ₩274,067 | ₩267,456 | ₩272,914 | +0.49% | 111.4만 |
|---|
| 2026.01.16 | ₩267,965 | ₩281,001 | ₩265,551 | ₩274,094 | +2.29% | 276.1만 |
|---|
| 2026.01.15 | ₩277,192 | ₩280,008 | ₩275,355 | ₩276,964 | -0.08% | 129.8만 |
|---|
| 2026.01.14 | ₩273,571 | ₩276,870 | ₩272,351 | ₩276,012 | +0.89% | 87.6만 |
|---|
| 2026.01.13 | ₩277,018 | ₩279,123 | ₩274,470 | ₩275,153 | -0.67% | 80.7만 |
|---|
| 2026.01.12 | ₩276,186 | ₩278,225 | ₩273,182 | ₩276,709 | +0.19% | 107.1만 |
|---|
| 2026.01.09 | ₩276,857 | ₩278,949 | ₩273,276 | ₩277,407 | +0.20% | 92.5만 |
|---|
| 2026.01.08 | ₩271,251 | ₩277,836 | ₩271,251 | ₩275,489 | +1.56% | 72.8만 |
|---|
| 2026.01.07 | ₩275,650 | ₩278,721 | ₩272,967 | ₩273,343 | -0.84% | 98.9만 |
|---|
| 2026.01.06 | ₩271,492 | ₩277,192 | ₩270,326 | ₩275,650 | +1.53% | 100.9만 |
|---|
| 2026.01.05 | ₩264,586 | ₩272,726 | ₩263,620 | ₩270,929 | +2.40% | 95.7만 |
|---|
| 2026.01.02 | ₩260,763 | ₩264,532 | ₩259,556 | ₩263,902 | +1.20% | 71.5만 |
|---|
| 2025.12.31 | ₩263,137 | ₩264,009 | ₩260,308 | ₩260,629 | -0.95% | 62.4만 |
|---|
| 2025.12.30 | ₩264,532 | ₩265,229 | ₩262,789 | ₩263,137 | -0.53% | 68.6만 |
|---|
| 2025.12.29 | ₩266,088 | ₩266,812 | ₩264,666 | ₩264,934 | -0.43% | 47.4만 |
|---|
| 2025.12.26 | ₩264,519 | ₩266,195 | ₩264,089 | ₩265,913 | +0.53% | 35만 |
|---|
| 2025.12.24 | ₩264,948 | ₩266,798 | ₩263,499 | ₩265,927 | +0.37% | 28.1만 |
|---|
| 2025.12.23 | ₩267,254 | ₩268,609 | ₩262,802 | ₩264,237 | -1.13% | 85.7만 |
|---|
| 2025.12.22 | ₩266,490 | ₩268,823 | ₩264,586 | ₩267,657 | +0.44% | 69.2만 |
|---|
| 2025.12.19 | ₩262,172 | ₩266,570 | ₩260,200 | ₩265,109 | +1.12% | 209.7만 |
|---|
| 2025.12.18 | ₩262,654 | ₩266,034 | ₩259,101 | ₩263,419 | +0.29% | 119.9만 |
|---|
| 2025.12.17 | ₩262,628 | ₩264,572 | ₩259,878 | ₩260,308 | -0.88% | 95.4만 |
|---|
| 2025.12.16 | ₩267,107 | ₩267,617 | ₩262,467 | ₩263,875 | -1.21% | 94.8만 |
|---|
| 2025.12.15 | ₩266,638 | ₩268,220 | ₩262,882 | ₩265,001 | -0.61% | 114.4만 |
|---|
| 2025.12.12 | ₩268,743 | ₩270,554 | ₩263,580 | ₩266,450 | -0.85% | 121.2만 |
|---|
| 2025.12.11 | ₩268,502 | ₩274,161 | ₩267,120 | ₩267,617 | -0.33% | 180.3만 |
|---|
| 2025.12.10 | ₩254,138 | ₩267,496 | ₩254,138 | ₩265,712 | +4.55% | 161.5만 |
|---|
| 2025.12.09 | ₩254,608 | ₩255,976 | ₩252,972 | ₩254,501 | -0.04% | 112.8만 |
|---|
| 2025.12.08 | ₩255,091 | ₩257,330 | ₩253,682 | ₩254,661 | -0.17% | 139.9만 |
|---|
| 2025.12.05 | ₩251,108 | ₩253,629 | ₩249,646 | ₩252,677 | +0.62% | 81.3만 |
|---|
| 2025.12.04 | ₩251,765 | ₩256,083 | ₩249,994 | ₩251,510 | -0.10% | 159.6만 |
|---|
| 2025.12.03 | ₩249,217 | ₩255,882 | ₩248,881 | ₩252,020 | +1.12% | 193.6만 |
|---|
| 2025.12.02 | ₩241,036 | ₩250,196 | ₩239,185 | ₩249,082 | +3.34% | 261.5만 |
|---|
| 2025.12.01 | ₩232,681 | ₩242,350 | ₩231,729 | ₩241,036 | +3.59% | 174만 |
|---|
| 2025.11.28 | ₩233,365 | ₩234,934 | ₩232,010 | ₩233,298 | -0.03% | 34만 |
|---|
| 2025.11.26 | ₩230,133 | ₩235,470 | ₩229,610 | ₩232,547 | +1.05% | 85.2만 |
|---|
| 2025.11.25 | ₩225,010 | ₩231,474 | ₩224,996 | ₩230,709 | +2.53% | 110.4만 |
|---|
| 2025.11.24 | ₩222,180 | ₩224,674 | ₩221,630 | ₩223,494 | +0.59% | 129.8만 |
|---|
| 2025.11.21 | ₩214,053 | ₩225,935 | ₩213,691 | ₩223,199 | +4.27% | 178만 |
|---|
| 2025.11.20 | ₩216,588 | ₩217,768 | ₩212,095 | ₩213,128 | -1.60% | 127만 |
|---|
| 2025.11.19 | ₩216,547 | ₩218,948 | ₩214,268 | ₩214,469 | -0.96% | 91.8만 |
|---|
| 2025.11.18 | ₩214,147 | ₩218,412 | ₩211,652 | ₩217,298 | +1.47% | 136.5만 |
|---|
| 2025.11.17 | ₩218,277 | ₩219,015 | ₩213,248 | ₩214,978 | -1.51% | 141.4만 |
|---|
| 2025.11.14 | ₩221,898 | ₩223,427 | ₩217,620 | ₩218,344 | -1.60% | 172.2만 |
|---|
| 2025.11.13 | ₩225,734 | ₩228,041 | ₩221,925 | ₩223,038 | -1.19% | 73.3만 |
|---|
| 2025.11.12 | ₩226,069 | ₩228,604 | ₩225,278 | ₩226,995 | +0.41% | 83.1만 |
|---|
| 2025.11.11 | ₩225,640 | ₩227,357 | ₩221,281 | ₩225,345 | -0.13% | 121.4만 |
|---|
| 2025.11.10 | ₩229,502 | ₩229,502 | ₩223,414 | ₩225,949 | -1.55% | 113.4만 |
|---|
| 2025.11.07 | ₩225,600 | ₩230,508 | ₩225,372 | ₩229,274 | +1.63% | 94.7만 |
|---|
| 2025.11.06 | ₩227,075 | ₩228,188 | ₩223,253 | ₩226,686 | -0.17% | 110.9만 |
|---|
| 2025.11.05 | ₩229,556 | ₩231,460 | ₩225,788 | ₩228,322 | -0.54% | 109.9만 |
|---|
| 2025.11.04 | ₩227,665 | ₩233,311 | ₩226,632 | ₩231,528 | +1.70% | 247.2만 |
|---|
| 2025.11.03 | ₩226,458 | ₩228,644 | ₩223,092 | ₩227,652 | +0.53% | 115.4만 |
|---|
| 2025.10.31 | ₩221,147 | ₩226,820 | ₩219,551 | ₩226,458 | +2.40% | 116.1만 |
|---|
| 2025.10.30 | ₩225,586 | ₩226,619 | ₩222,904 | ₩223,481 | -0.93% | 109.4만 |
|---|
| 2025.10.29 | ₩223,079 | ₩230,025 | ₩223,079 | ₩226,485 | +1.53% | 163.7만 |
|---|
| 2025.10.28 | ₩225,345 | ₩226,297 | ₩222,435 | ₩223,374 | -0.87% | 99.5만 |
|---|
| 2025.10.27 | ₩224,406 | ₩226,297 | ₩221,858 | ₩224,996 | +0.26% | 114.8만 |
|---|
| 2025.10.24 | ₩225,707 | ₩226,914 | ₩221,147 | ₩221,429 | -1.90% | 116.4만 |
|---|
| 2025.10.23 | ₩228,859 | ₩231,326 | ₩220,705 | ₩223,615 | -2.29% | 178.2만 |
|---|
| 2025.10.22 | ₩226,793 | ₩228,389 | ₩224,433 | ₩226,016 | -0.34% | 171.1만 |
|---|
| 2025.10.21 | ₩221,965 | ₩227,062 | ₩220,758 | ₩226,619 | +2.10% | 118.3만 |
|---|
| 2025.10.20 | ₩223,199 | ₩225,157 | ₩220,799 | ₩221,939 | -0.56% | 160.4만 |
|---|
| 2025.10.17 | ₩227,893 | ₩227,974 | ₩218,546 | ₩221,080 | -2.99% | 297.9만 |
|---|
| 2025.10.16 | ₩218,586 | ₩227,598 | ₩213,061 | ₩227,410 | +4.04% | 650.6만 |
|---|
| 2025.10.15 | ₩187,244 | ₩189,243 | ₩185,058 | ₩186,185 | -0.57% | 224.1만 |
|---|
| 2025.10.14 | ₩183,878 | ₩187,553 | ₩183,074 | ₩186,909 | +1.65% | 94.6만 |
|---|
| 2025.10.13 | ₩184,830 | ₩186,735 | ₩184,093 | ₩185,233 | +0.22% | 113.5만 |
|---|
| 2025.10.10 | ₩192,823 | ₩193,977 | ₩183,007 | ₩183,851 | -4.65% | 157.9만 |
|---|