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 | ₩306,327 | ₩310,149 | ₩304,007 | ₩307,454 | +0.37% | 71.3만 |
| 2026.10.08 | ₩298,549 | ₩307,025 | ₩298,549 | ₩306,327 | +2.61% | 102.9만 |
| 2026.10.07 | ₩299,676 | ₩302,639 | ₩297,865 | ₩298,576 | -0.37% | 68.4만 |
| 2026.10.06 | ₩309,586 | ₩309,720 | ₩302,103 | ₩302,988 | -2.13% | 65.2만 |
| 2026.10.05 | ₩312,469 | ₩312,469 | ₩302,827 | ₩308,097 | -1.40% | 81.7만 |
| 2026.10.02 | ₩309,573 | ₩314,655 | ₩307,481 | ₩314,079 | +1.46% | 100.7만 |
| 2026.10.01 | ₩300,400 | ₩305,509 | ₩298,750 | ₩304,691 | +1.43% | 73.6만 |
| 2026.09.30 | ₩308,312 | ₩308,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩300,467 |
| -2.54% |
| 106.9만 |
| 2026.09.29 | ₩303,082 | ₩308,634 | ₩300,386 | ₩307,481 | +1.45% | 98만 |
|---|
| 2026.09.28 | ₩301,245 | ₩307,601 | ₩300,225 | ₩303,176 | +0.64% | 95.8만 |
|---|
| 2026.09.25 | ₩308,258 | ₩310,672 | ₩300,923 | ₩302,358 | -1.91% | 151.8만 |
|---|
| 2026.09.24 | ₩314,508 | ₩315,621 | ₩307,199 | ₩307,306 | -2.29% | 109.5만 |
|---|
| 2026.09.23 | ₩317,163 | ₩321,173 | ₩312,952 | ₩314,655 | -0.79% | 89.9만 |
|---|
| 2026.09.22 | ₩317,203 | ₩321,803 | ₩314,293 | ₩318,383 | +0.37% | 88.2만 |
|---|
| 2026.09.21 | ₩315,809 | ₩317,150 | ₩308,929 | ₩316,720 | +0.29% | 102.5만 |
|---|
| 2026.09.18 | ₩317,565 | ₩318,839 | ₩312,375 | ₩314,146 | -1.08% | 227.1만 |
|---|
| 2026.09.17 | ₩319,979 | ₩325,142 | ₩317,565 | ₩317,565 | -0.75% | 179.1만 |
|---|
| 2026.09.16 | ₩325,732 | ₩335,268 | ₩315,366 | ₩317,471 | -2.54% | 481.4만 |
|---|
| 2026.09.15 | ₩368,781 | ₩369,840 | ₩363,685 | ₩366,179 | -0.71% | 50.8만 |
|---|
| 2026.09.14 | ₩360,050 | ₩369,062 | ₩356,711 | ₩368,781 | +2.42% | 89.9만 |
|---|
| 2026.09.11 | ₩364,101 | ₩364,101 | ₩357,717 | ₩362,692 | -0.39% | 84.6만 |
|---|
| 2026.09.10 | ₩358,213 | ₩362,357 | ₩355,746 | ₩359,179 | +0.27% | 63.2만 |
|---|
| 2026.09.09 | ₩365,911 | ₩369,130 | ₩355,987 | ₩359,139 | -1.85% | 100.7만 |
|---|
| 2026.09.08 | ₩364,235 | ₩370,860 | ₩362,826 | ₩368,499 | +1.17% | 100.5만 |
|---|
| 2026.09.04 | ₩356,295 | ₩367,560 | ₩356,041 | ₩367,145 | +3.05% | 86만 |
|---|
| 2026.09.03 | ₩350,770 | ₩357,824 | ₩347,377 | ₩357,100 | +1.80% | 116.5만 |
|---|
| 2026.09.02 | ₩343,958 | ₩353,412 | ₩340,779 | ₩348,973 | +1.46% | 83.1만 |
|---|
| 2026.09.01 | ₩352,903 | ₩355,384 | ₩342,737 | ₩343,958 | -2.53% | 70.1만 |
|---|
| 2026.08.31 | ₩350,019 | ₩356,872 | ₩346,881 | ₩356,014 | +1.71% | 106.8만 |
|---|
| 2026.08.28 | ₩354,378 | ₩355,290 | ₩345,849 | ₩350,060 | -1.22% | 55.5만 |
|---|
| 2026.08.27 | ₩350,958 | ₩354,928 | ₩348,987 | ₩353,224 | +0.65% | 45.1만 |
|---|
| 2026.08.26 | ₩351,521 | ₩355,343 | ₩347,579 | ₩353,560 | +0.58% | 42.9만 |
|---|
| 2026.08.25 | ₩350,690 | ₩355,732 | ₩345,111 | ₩351,602 | +0.26% | 59.2만 |
|---|
| 2026.08.24 | ₩369,612 | ₩369,706 | ₩344,320 | ₩348,517 | -5.71% | 126.7만 |
|---|
| 2026.08.21 | ₩371,543 | ₩374,614 | ₩366,380 | ₩369,398 | -0.58% | 70.8만 |
|---|
| 2026.08.20 | ₩360,265 | ₩370,980 | ₩359,581 | ₩368,083 | +2.17% | 59.9만 |
|---|
| 2026.08.19 | ₩366,528 | ₩376,492 | ₩364,033 | ₩365,334 | -0.33% | 77.3만 |
|---|
| 2026.08.18 | ₩379,483 | ₩379,483 | ₩367,413 | ₩367,708 | -3.10% | 45.4만 |
|---|
| 2026.08.17 | ₩375,111 | ₩386,134 | ₩375,111 | ₩380,019 | +1.31% | 111.1만 |
|---|
| 2026.08.14 | ₩375,325 | ₩383,157 | ₩373,917 | ₩375,111 | -0.06% | 71.9만 |
|---|
| 2026.08.13 | ₩372,576 | ₩380,622 | ₩371,812 | ₩378,611 | +1.62% | 113.3만 |
|---|
| 2026.08.12 | ₩356,698 | ₩374,641 | ₩355,960 | ₩370,082 | +3.75% | 109.7만 |
|---|
| 2026.08.11 | ₩354,042 | ₩359,447 | ₩350,395 | ₩355,893 | +0.52% | 96.2만 |
|---|
| 2026.08.10 | ₩357,502 | ₩364,972 | ₩355,853 | ₩356,912 | -0.17% | 57.5만 |
|---|
| 2026.08.07 | ₩357,181 | ₩363,081 | ₩355,786 | ₩360,104 | +0.82% | 59.9만 |
|---|
| 2026.08.06 | ₩365,522 | ₩368,915 | ₩358,106 | ₩358,401 | -1.95% | 49.3만 |
|---|
| 2026.08.05 | ₩368,352 | ₩369,840 | ₩365,133 | ₩365,656 | -0.73% | 63.7만 |
|---|
| 2026.08.04 | ₩361,499 | ₩368,888 | ₩358,025 | ₩368,097 | +1.83% | 86만 |
|---|
| 2026.08.03 | ₩364,704 | ₩366,622 | ₩356,295 | ₩357,945 | -1.85% | 84.8만 |
|---|
| 2026.07.31 | ₩363,202 | ₩368,419 | ₩361,083 | ₩364,436 | +0.34% | 88.8만 |
|---|
| 2026.07.30 | ₩375,030 | ₩375,030 | ₩354,700 | ₩361,029 | -3.73% | 111.5만 |
|---|
| 2026.07.29 | ₩370,927 | ₩372,643 | ₩360,037 | ₩370,323 | -0.16% | 134.6만 |
|---|
| 2026.07.28 | ₩377,015 | ₩378,155 | ₩370,632 | ₩372,308 | -1.25% | 117.6만 |
|---|
| 2026.07.27 | ₩385,826 | ₩387,904 | ₩370,699 | ₩376,787 | -2.34% | 123.9만 |
|---|
| 2026.07.24 | ₩388,065 | ₩392,974 | ₩384,257 | ₩386,630 | -0.37% | 59.3만 |
|---|
| 2026.07.23 | ₩393,255 | ₩394,275 | ₩384,056 | ₩388,065 | -1.32% | 104.8만 |
|---|
| 2026.07.22 | ₩390,453 | ₩394,462 | ₩389,648 | ₩391,914 | +0.37% | 103.7만 |
|---|
| 2026.07.21 | ₩392,786 | ₩395,227 | ₩385,491 | ₩393,282 | +0.13% | 104.8만 |
|---|
| 2026.07.20 | ₩390,439 | ₩393,027 | ₩384,807 | ₩389,728 | -0.18% | 113만 |
|---|
| 2026.07.17 | ₩397,480 | ₩399,773 | ₩387,811 | ₩390,801 | -1.68% | 155만 |
|---|
| 2026.07.16 | ₩396,957 | ₩401,999 | ₩384,552 | ₩400,189 | +0.81% | 247.1만 |
|---|
| 2026.07.15 | ₩375,500 | ₩377,163 | ₩365,173 | ₩370,511 | -1.33% | 150.3만 |
|---|
| 2026.07.14 | ₩384,404 | ₩384,404 | ₩373,971 | ₩376,666 | -2.01% | 83.1만 |
|---|
| 2026.07.13 | ₩379,375 | ₩383,908 | ₩374,494 | ₩379,523 | +0.04% | 97.5만 |
|---|
| 2026.07.10 | ₩385,826 | ₩386,268 | ₩371,611 | ₩375,446 | -2.69% | 87.1만 |
|---|
| 2026.07.09 | ₩373,501 | ₩383,640 | ₩373,488 | ₩379,000 | +1.47% | 106.1만 |
|---|
| 2026.07.08 | ₩369,666 | ₩371,463 | ₩361,271 | ₩370,739 | +0.29% | 81.5만 |
|---|
| 2026.07.07 | ₩372,429 | ₩376,049 | ₩366,394 | ₩368,794 | -0.98% | 85.5만 |
|---|
| 2026.07.06 | ₩377,122 | ₩384,431 | ₩370,779 | ₩372,469 | -1.23% | 64.4만 |
|---|
| 2026.07.02 | ₩391,659 | ₩394,851 | ₩379,429 | ₩383,318 | -2.13% | 77.9만 |
|---|
| 2026.07.01 | ₩388,146 | ₩395,589 | ₩383,439 | ₩389,004 | +0.22% | 119.8만 |
|---|
| 2026.06.30 | ₩385,732 | ₩390,774 | ₩380,770 | ₩388,146 | +0.63% | 103.8만 |
|---|
| 2026.06.29 | ₩375,540 | ₩386,698 | ₩374,212 | ₩386,081 | +2.81% | 87.7만 |
|---|
| 2026.06.26 | ₩368,861 | ₩377,391 | ₩367,332 | ₩375,902 | +1.91% | 135.8만 |
|---|
| 2026.06.25 | ₩365,106 | ₩373,314 | ₩362,397 | ₩368,365 | +0.89% | 78.5만 |
|---|
| 2026.06.24 | ₩362,840 | ₩365,120 | ₩358,227 | ₩360,828 | -0.55% | 77.9만 |
|---|
| 2026.06.23 | ₩365,951 | ₩368,338 | ₩360,721 | ₩361,070 | -1.33% | 67만 |
|---|
| 2026.06.22 | ₩365,924 | ₩371,611 | ₩357,932 | ₩366,756 | +0.23% | 111.4만 |
|---|
| 2026.06.18 | ₩358,428 | ₩369,062 | ₩355,880 | ₩363,725 | +1.48% | 194.4만 |
|---|
| 2026.06.17 | ₩374,279 | ₩374,387 | ₩355,880 | ₩358,388 | -4.25% | 173만 |
|---|
| 2026.06.16 | ₩378,437 | ₩381,078 | ₩370,994 | ₩375,258 | -0.84% | 114.2만 |
|---|
| 2026.06.15 | ₩389,527 | ₩393,644 | ₩377,659 | ₩379,737 | -2.51% | 86.8만 |
|---|
| 2026.06.12 | ₩391,794 | ₩392,183 | ₩384,914 | ₩388,052 | -0.95% | 55.1만 |
|---|
| 2026.06.11 | ₩379,496 | ₩390,801 | ₩372,160 | ₩387,757 | +2.18% | 68.4만 |
|---|
| 2026.06.10 | ₩371,275 | ₩384,190 | ₩363,282 | ₩376,505 | +1.41% | 119.8만 |
|---|
| 2026.06.09 | ₩387,502 | ₩393,658 | ₩373,635 | ₩385,142 | -0.61% | 97.5만 |
|---|
| 2026.06.08 | ₩383,694 | ₩387,918 | ₩381,253 | ₩386,456 | +0.72% | 136만 |
|---|
| 2026.06.05 | ₩382,701 | ₩388,843 | ₩374,333 | ₩382,138 | -0.15% | 114.7만 |
|---|
| 2026.06.04 | ₩379,348 | ₩380,918 | ₩375,258 | ₩379,939 | +0.16% | 54.6만 |
|---|
| 2026.06.03 | ₩372,750 | ₩377,672 | ₩370,149 | ₩375,567 | +0.76% | 81만 |
|---|
| 2026.06.02 | ₩374,775 | ₩374,963 | ₩366,421 | ₩369,585 | -1.38% | 97.1만 |
|---|
| 2026.06.01 | ₩366,273 | ₩375,392 | ₩360,801 | ₩374,775 | +2.32% | 89.9만 |
|---|
| 2026.05.29 | ₩362,625 | ₩372,616 | ₩362,464 | ₩370,712 | +2.23% | 162.4만 |
|---|
| 2026.05.28 | ₩361,298 | ₩367,507 | ₩357,301 | ₩365,468 | +1.15% | 52.2만 |
|---|
| 2026.05.27 | ₩360,748 | ₩366,112 | ₩358,012 | ₩363,256 | +0.70% | 60.9만 |
|---|
| 2026.05.26 | ₩350,127 | ₩359,393 | ₩348,678 | ₩358,911 | +2.51% | 58.8만 |
|---|
| 2026.05.22 | ₩347,981 | ₩349,000 | ₩342,804 | ₩347,029 | -0.27% | 83.9만 |
|---|
| 2026.05.21 | ₩345,419 | ₩350,194 | ₩340,592 | ₩347,646 | +0.64% | 75만 |
|---|
| 2026.05.20 | ₩344,253 | ₩355,357 | ₩343,555 | ₩352,540 | +2.41% | 93.2만 |
|---|
| 2026.05.19 | ₩347,230 | ₩350,515 | ₩340,444 | ₩344,025 | -0.92% | 88.4만 |
|---|
| 2026.05.18 | ₩349,845 | ₩354,338 | ₩348,169 | ₩350,636 | +0.23% | 93.1만 |
|---|
| 2026.05.15 | ₩337,950 | ₩353,023 | ₩335,938 | ₩351,642 | +4.05% | 191.6만 |
|---|
| 2026.05.14 | ₩321,159 | ₩344,870 | ₩315,406 | ₩341,517 | +6.34% | 221.4만 |
|---|
| 2026.05.13 | ₩317,807 | ₩321,562 | ₩316,747 | ₩318,906 | +0.35% | 91.5만 |
|---|
| 2026.05.12 | ₩324,083 | ₩326,215 | ₩310,431 | ₩317,552 | -2.02% | 129만 |
|---|
| 2026.05.11 | ₩328,750 | ₩329,192 | ₩321,857 | ₩322,863 | -1.79% | 69.5만 |
|---|
| 2026.05.08 | ₩324,794 | ₩330,238 | ₩321,857 | ₩329,099 | +1.33% | 61.2만 |
|---|
| 2026.05.07 | ₩330,788 | ₩332,304 | ₩323,278 | ₩324,794 | -1.81% | 89.4만 |
|---|
| 2026.05.06 | ₩330,748 | ₩335,589 | ₩329,246 | ₩329,970 | -0.24% | 80.8만 |
|---|
| 2026.05.05 | ₩322,205 | ₩327,744 | ₩322,004 | ₩325,934 | +1.16% | 63.2만 |
|---|
| 2026.05.04 | ₩327,731 | ₩327,731 | ₩318,786 | ₩319,631 | -2.47% | 119만 |
|---|
| 2026.05.01 | ₩338,191 | ₩340,082 | ₩332,921 | ₩333,564 | -1.37% | 59.8만 |
|---|
| 2026.04.30 | ₩332,491 | ₩338,580 | ₩326,202 | ₩337,319 | +1.45% | 89.8만 |
|---|
| 2026.04.29 | ₩336,488 | ₩339,291 | ₩325,987 | ₩330,319 | -1.83% | 83.4만 |
|---|
| 2026.04.28 | ₩336,877 | ₩337,413 | ₩332,129 | ₩336,997 | +0.04% | 83.5만 |
|---|
| 2026.04.27 | ₩333,564 | ₩337,306 | ₩329,823 | ₩335,482 | +0.57% | 68만 |
|---|
| 2026.04.24 | ₩340,243 | ₩340,243 | ₩331,740 | ₩333,377 | -2.02% | 61.5만 |
|---|
| 2026.04.23 | ₩333,283 | ₩342,550 | ₩333,283 | ₩340,243 | +2.09% | 83.3만 |
|---|
| 2026.04.22 | ₩339,706 | ₩340,444 | ₩330,158 | ₩331,285 | -2.48% | 101.4만 |
|---|
| 2026.04.21 | ₩339,344 | ₩343,555 | ₩334,758 | ₩336,729 | -0.77% | 89.7만 |
|---|
| 2026.04.20 | ₩327,610 | ₩339,559 | ₩324,311 | ₩337,413 | +2.99% | 90.1만 |
|---|
| 2026.04.17 | ₩320,516 | ₩332,518 | ₩319,832 | ₩328,669 | +2.54% | 128.1만 |
|---|
| 2026.04.16 | ₩312,738 | ₩328,669 | ₩311,128 | ₩319,604 | +2.20% | 256.5만 |
|---|
| 2026.04.15 | ₩307,561 | ₩307,561 | ₩299,756 | ₩300,628 | -2.25% | 158만 |
|---|
| 2026.04.14 | ₩304,852 | ₩308,701 | ₩302,384 | ₩307,923 | +1.01% | 72.4만 |
|---|
| 2026.04.13 | ₩303,752 | ₩305,536 | ₩297,946 | ₩305,241 | +0.49% | 75.8만 |
|---|
| 2026.04.10 | ₩302,076 | ₩305,898 | ₩299,220 | ₩304,477 | +0.79% | 84.4만 |
|---|
| 2026.04.09 | ₩300,963 | ₩303,819 | ₩297,409 | ₩302,036 | +0.36% | 81.3만 |
|---|
| 2026.04.08 | ₩296,551 | ₩307,239 | ₩296,551 | ₩301,245 | +1.58% | 90.7만 |
|---|
| 2026.04.07 | ₩292,407 | ₩296,202 | ₩290,127 | ₩291,964 | -0.15% | 69.5만 |
|---|
| 2026.04.06 | ₩284,508 | ₩291,656 | ₩284,508 | ₩291,508 | +2.46% | 54.1만 |
|---|
| 2026.04.02 | ₩283,516 | ₩290,476 | ₩280,109 | ₩288,209 | +1.66% | 68.2만 |
|---|
| 2026.04.01 | ₩284,642 | ₩290,275 | ₩283,502 | ₩286,238 | +0.56% | 78.3만 |
|---|
| 2026.03.31 | ₩275,603 | ₩284,723 | ₩275,603 | ₩284,173 | +3.11% | 95만 |
|---|
| 2026.03.30 | ₩277,964 | ₩278,674 | ₩273,779 | ₩274,611 | -1.21% | 67.1만 |
|---|
| 2026.03.27 | ₩273,954 | ₩276,596 | ₩271,835 | ₩275,711 | +0.64% | 62.8만 |
|---|
| 2026.03.26 | ₩278,125 | ₩282,657 | ₩275,885 | ₩276,502 | -0.58% | 59.8만 |
|---|
| 2026.03.25 | ₩277,575 | ₩281,517 | ₩274,691 | ₩280,418 | +1.02% | 89.4만 |
|---|
| 2026.03.24 | ₩269,032 | ₩280,485 | ₩268,871 | ₩275,107 | +2.26% | 53.6만 |
|---|
| 2026.03.23 | ₩275,295 | ₩279,828 | ₩271,728 | ₩271,942 | -1.22% | 91.1만 |
|---|
| 2026.03.20 | ₩268,482 | ₩270,226 | ₩262,809 | ₩268,120 | -0.13% | 170.2만 |
|---|
| 2026.03.19 | ₩261,777 | ₩269,984 | ₩261,777 | ₩268,482 | +2.56% | 94.9만 |
|---|
| 2026.03.18 | ₩268,375 | ₩269,408 | ₩260,798 | ₩265,049 | -1.24% | 181.2만 |
|---|
| 2026.03.17 | ₩273,659 | ₩275,858 | ₩260,087 | ₩268,375 | -1.93% | 140.2만 |
|---|
| 2026.03.16 | ₩272,103 | ₩274,919 | ₩270,413 | ₩271,875 | -0.08% | 89.4만 |
|---|
| 2026.03.13 | ₩272,237 | ₩273,256 | ₩268,187 | ₩268,549 | -1.35% | 119.9만 |
|---|
| 2026.03.12 | ₩277,870 | ₩278,634 | ₩268,965 | ₩269,729 | -2.93% | 99.5만 |
|---|
| 2026.03.11 | ₩289,470 | ₩290,395 | ₩278,326 | ₩282,107 | -2.54% | 80.5만 |
|---|
| 2026.03.10 | ₩291,012 | ₩295,961 | ₩286,225 | ₩289,470 | -0.53% | 70.7만 |
|---|
| 2026.03.09 | ₩283,824 | ₩292,139 | ₩276,837 | ₩291,629 | +2.75% | 112.5만 |
|---|
| 2026.03.06 | ₩295,827 | ₩295,827 | ₩283,596 | ₩286,171 | -3.26% | 160.6만 |
|---|
| 2026.03.05 | ₩312,000 | ₩314,213 | ₩302,612 | ₩303,565 | -2.70% | 73.2만 |
|---|
| 2026.03.04 | ₩312,483 | ₩316,493 | ₩310,310 | ₩315,044 | +0.82% | 62.3만 |
|---|
| 2026.03.03 | ₩303,404 | ₩310,672 | ₩299,474 | ₩309,613 | +2.05% | 58.3만 |
|---|
| 2026.03.02 | ₩311,464 | ₩314,414 | ₩305,751 | ₩311,222 | -0.08% | 61.6만 |
|---|
| 2026.02.27 | ₩303,672 | ₩313,784 | ₩300,400 | ₩313,019 | +3.08% | 148.1만 |
|---|
| 2026.02.26 | ₩295,465 | ₩308,875 | ₩289,778 | ₩306,059 | +3.59% | 88.6만 |
|---|
| 2026.02.25 | ₩300,024 | ₩300,024 | ₩291,938 | ₩294,030 | -2.00% | 56만 |
|---|
| 2026.02.24 | ₩299,220 | ₩303,819 | ₩296,175 | ₩298,924 | -0.10% | 67.6만 |
|---|
| 2026.02.23 | ₩306,877 | ₩307,910 | ₩296,148 | ₩297,811 | -2.95% | 64.1만 |
|---|
| 2026.02.20 | ₩301,727 | ₩310,498 | ₩300,882 | ₩308,661 | +2.30% | 83.8만 |
|---|
| 2026.02.19 | ₩299,662 | ₩304,088 | ₩298,026 | ₩302,706 | +1.02% | 75.7만 |
|---|
| 2026.02.18 | ₩298,777 | ₩302,344 | ₩296,618 | ₩299,662 | +0.30% | 49.3만 |
|---|
| 2026.02.17 | ₩297,811 | ₩300,789 | ₩295,330 | ₩299,743 | +0.65% | 78.7만 |
|---|
| 2026.02.13 | ₩294,150 | ₩301,312 | ₩292,219 | ₩297,396 | +1.10% | 86.6만 |
|---|
| 2026.02.12 | ₩310,954 | ₩314,347 | ₩280,096 | ₩293,319 | -5.67% | 327.3만 |
|---|
| 2026.02.11 | ₩309,197 | ₩314,910 | ₩307,668 | ₩308,956 | -0.08% | 122.6만 |
|---|
| 2026.02.10 | ₩301,928 | ₩309,666 | ₩301,928 | ₩307,172 | +1.74% | 114만 |
|---|
| 2026.02.09 | ₩305,362 | ₩305,415 | ₩298,898 | ₩303,444 | -0.63% | 94.5만 |
|---|
| 2026.02.06 | ₩300,078 | ₩306,059 | ₩299,555 | ₩305,643 | +1.85% | 106.5만 |
|---|
| 2026.02.05 | ₩302,411 | ₩306,569 | ₩300,011 | ₩302,076 | -0.11% | 115.4만 |
|---|
| 2026.02.04 | ₩295,679 | ₩307,695 | ₩295,679 | ₩306,059 | +3.51% | 198.3만 |
|---|
| 2026.02.03 | ₩284,360 | ₩295,961 | ₩283,301 | ₩295,853 | +4.04% | 199.1만 |
|---|
| 2026.02.02 | ₩272,049 | ₩284,146 | ₩270,682 | ₩283,918 | +4.36% | 124.5만 |
|---|
| 2026.01.30 | ₩272,465 | ₩273,189 | ₩267,919 | ₩271,862 | -0.22% | 172.2만 |
|---|
| 2026.01.29 | ₩276,099 | ₩278,017 | ₩273,015 | ₩275,201 | -0.33% | 84.2만 |
|---|
| 2026.01.28 | ₩272,210 | ₩277,870 | ₩271,808 | ₩275,000 | +1.02% | 98.8만 |
|---|
| 2026.01.27 | ₩275,147 | ₩276,998 | ₩271,553 | ₩272,076 | -1.12% | 98.9만 |
|---|
| 2026.01.26 | ₩276,408 | ₩278,379 | ₩273,109 | ₩275,067 | -0.49% | 77만 |
|---|
| 2026.01.23 | ₩282,550 | ₩283,918 | ₩276,542 | ₩277,266 | -1.87% | 98만 |
|---|
| 2026.01.22 | ₩280,753 | ₩284,307 | ₩279,372 | ₩282,604 | +0.66% | 85.6만 |
|---|
| 2026.01.21 | ₩275,174 | ₩283,314 | ₩274,007 | ₩281,222 | +2.20% | 103.4만 |
|---|
| 2026.01.20 | ₩271,567 | ₩274,061 | ₩267,450 | ₩272,908 | +0.49% | 111.4만 |
|---|
| 2026.01.16 | ₩267,959 | ₩280,994 | ₩265,545 | ₩274,088 | +2.29% | 276.1만 |
|---|
| 2026.01.15 | ₩277,186 | ₩280,002 | ₩275,349 | ₩276,958 | -0.08% | 129.8만 |
|---|
| 2026.01.14 | ₩273,565 | ₩276,864 | ₩272,344 | ₩276,006 | +0.89% | 87.6만 |
|---|
| 2026.01.13 | ₩277,011 | ₩279,117 | ₩274,463 | ₩275,147 | -0.67% | 80.7만 |
|---|
| 2026.01.12 | ₩276,180 | ₩278,218 | ₩273,176 | ₩276,703 | +0.19% | 107.1만 |
|---|
| 2026.01.09 | ₩276,850 | ₩278,943 | ₩273,270 | ₩277,400 | +0.20% | 92.5만 |
|---|
| 2026.01.08 | ₩271,245 | ₩277,829 | ₩271,245 | ₩275,483 | +1.56% | 72.8만 |
|---|
| 2026.01.07 | ₩275,644 | ₩278,715 | ₩272,961 | ₩273,337 | -0.84% | 98.9만 |
|---|
| 2026.01.06 | ₩271,486 | ₩277,186 | ₩270,319 | ₩275,644 | +1.53% | 100.9만 |
|---|
| 2026.01.05 | ₩264,580 | ₩272,720 | ₩263,614 | ₩270,923 | +2.40% | 95.7만 |
|---|
| 2026.01.02 | ₩260,758 | ₩264,526 | ₩259,551 | ₩263,896 | +1.20% | 71.5만 |
|---|
| 2025.12.31 | ₩263,131 | ₩264,003 | ₩260,302 | ₩260,624 | -0.95% | 62.4만 |
|---|
| 2025.12.30 | ₩264,526 | ₩265,223 | ₩262,783 | ₩263,131 | -0.53% | 68.6만 |
|---|
| 2025.12.29 | ₩266,082 | ₩266,806 | ₩264,660 | ₩264,928 | -0.43% | 47.4만 |
|---|
| 2025.12.26 | ₩264,513 | ₩266,189 | ₩264,084 | ₩265,907 | +0.53% | 35만 |
|---|
| 2025.12.24 | ₩264,942 | ₩266,792 | ₩263,493 | ₩265,921 | +0.37% | 28.1만 |
|---|
| 2025.12.23 | ₩267,248 | ₩268,603 | ₩262,796 | ₩264,231 | -1.13% | 85.7만 |
|---|
| 2025.12.22 | ₩266,484 | ₩268,817 | ₩264,580 | ₩267,651 | +0.44% | 69.2만 |
|---|
| 2025.12.19 | ₩262,166 | ₩266,564 | ₩260,194 | ₩265,103 | +1.12% | 209.7만 |
|---|
| 2025.12.18 | ₩262,649 | ₩266,028 | ₩259,095 | ₩263,413 | +0.29% | 119.9만 |
|---|
| 2025.12.17 | ₩262,622 | ₩264,566 | ₩259,873 | ₩260,302 | -0.88% | 95.4만 |
|---|
| 2025.12.16 | ₩267,101 | ₩267,611 | ₩262,461 | ₩263,869 | -1.21% | 94.8만 |
|---|
| 2025.12.15 | ₩266,632 | ₩268,214 | ₩262,877 | ₩264,995 | -0.61% | 114.4만 |
|---|
| 2025.12.12 | ₩268,737 | ₩270,547 | ₩263,574 | ₩266,444 | -0.85% | 121.2만 |
|---|
| 2025.12.11 | ₩268,496 | ₩274,155 | ₩267,114 | ₩267,611 | -0.33% | 180.3만 |
|---|
| 2025.12.10 | ₩254,133 | ₩267,490 | ₩254,133 | ₩265,706 | +4.55% | 161.5만 |
|---|
| 2025.12.09 | ₩254,602 | ₩255,970 | ₩252,966 | ₩254,495 | -0.04% | 112.8만 |
|---|
| 2025.12.08 | ₩255,085 | ₩257,325 | ₩253,677 | ₩254,656 | -0.17% | 139.9만 |
|---|
| 2025.12.05 | ₩251,102 | ₩253,623 | ₩249,640 | ₩252,671 | +0.62% | 81.3만 |
|---|
| 2025.12.04 | ₩251,759 | ₩256,077 | ₩249,989 | ₩251,504 | -0.10% | 159.6만 |
|---|
| 2025.12.03 | ₩249,211 | ₩255,876 | ₩248,876 | ₩252,014 | +1.12% | 193.6만 |
|---|
| 2025.12.02 | ₩241,031 | ₩250,190 | ₩239,180 | ₩249,077 | +3.34% | 261.5만 |
|---|
| 2025.12.01 | ₩232,676 | ₩242,345 | ₩231,723 | ₩241,031 | +3.59% | 174만 |
|---|
| 2025.11.28 | ₩233,360 | ₩234,929 | ₩232,005 | ₩233,293 | -0.03% | 34만 |
|---|
| 2025.11.26 | ₩230,128 | ₩235,465 | ₩229,605 | ₩232,542 | +1.05% | 85.2만 |
|---|
| 2025.11.25 | ₩225,005 | ₩231,469 | ₩224,991 | ₩230,704 | +2.53% | 110.4만 |
|---|
| 2025.11.24 | ₩222,175 | ₩224,669 | ₩221,625 | ₩223,489 | +0.59% | 129.8만 |
|---|
| 2025.11.21 | ₩214,048 | ₩225,930 | ₩213,686 | ₩223,194 | +4.27% | 178만 |
|---|
| 2025.11.20 | ₩216,583 | ₩217,763 | ₩212,090 | ₩213,123 | -1.60% | 127만 |
|---|
| 2025.11.19 | ₩216,543 | ₩218,943 | ₩214,263 | ₩214,464 | -0.96% | 91.8만 |
|---|
| 2025.11.18 | ₩214,142 | ₩218,407 | ₩211,648 | ₩217,294 | +1.47% | 136.5만 |
|---|
| 2025.11.17 | ₩218,273 | ₩219,010 | ₩213,244 | ₩214,974 | -1.51% | 141.4만 |
|---|
| 2025.11.14 | ₩221,893 | ₩223,422 | ₩217,615 | ₩218,340 | -1.60% | 172.2만 |
|---|
| 2025.11.13 | ₩225,729 | ₩228,036 | ₩221,920 | ₩223,033 | -1.19% | 73.3만 |
|---|
| 2025.11.12 | ₩226,064 | ₩228,599 | ₩225,273 | ₩226,990 | +0.41% | 83.1만 |
|---|
| 2025.11.11 | ₩225,635 | ₩227,352 | ₩221,277 | ₩225,340 | -0.13% | 121.4만 |
|---|
| 2025.11.10 | ₩229,497 | ₩229,497 | ₩223,409 | ₩225,943 | -1.55% | 113.4만 |
|---|
| 2025.11.07 | ₩225,595 | ₩230,503 | ₩225,367 | ₩229,269 | +1.63% | 94.7만 |
|---|
| 2025.11.06 | ₩227,070 | ₩228,183 | ₩223,248 | ₩226,681 | -0.17% | 110.9만 |
|---|
| 2025.11.05 | ₩229,551 | ₩231,455 | ₩225,783 | ₩228,317 | -0.54% | 109.9만 |
|---|
| 2025.11.04 | ₩227,660 | ₩233,306 | ₩226,627 | ₩231,522 | +1.70% | 247.2만 |
|---|
| 2025.11.03 | ₩226,453 | ₩228,639 | ₩223,087 | ₩227,647 | +0.53% | 115.4만 |
|---|
| 2025.10.31 | ₩221,142 | ₩226,815 | ₩219,547 | ₩226,453 | +2.40% | 116.1만 |
|---|
| 2025.10.30 | ₩225,581 | ₩226,614 | ₩222,899 | ₩223,476 | -0.93% | 109.4만 |
|---|
| 2025.10.29 | ₩223,074 | ₩230,020 | ₩223,074 | ₩226,480 | +1.53% | 163.7만 |
|---|
| 2025.10.28 | ₩225,340 | ₩226,292 | ₩222,430 | ₩223,369 | -0.87% | 99.5만 |
|---|
| 2025.10.27 | ₩224,401 | ₩226,292 | ₩221,853 | ₩224,991 | +0.26% | 114.8만 |
|---|
| 2025.10.24 | ₩225,702 | ₩226,909 | ₩221,142 | ₩221,424 | -1.90% | 116.4만 |
|---|
| 2025.10.23 | ₩228,854 | ₩231,321 | ₩220,700 | ₩223,610 | -2.29% | 178.2만 |
|---|
| 2025.10.22 | ₩226,788 | ₩228,384 | ₩224,428 | ₩226,011 | -0.34% | 171.1만 |
|---|
| 2025.10.21 | ₩221,960 | ₩227,057 | ₩220,754 | ₩226,614 | +2.10% | 118.3만 |
|---|
| 2025.10.20 | ₩223,194 | ₩225,152 | ₩220,794 | ₩221,934 | -0.56% | 160.4만 |
|---|
| 2025.10.17 | ₩227,888 | ₩227,968 | ₩218,541 | ₩221,075 | -2.99% | 297.9만 |
|---|
| 2025.10.16 | ₩218,581 | ₩227,593 | ₩213,056 | ₩227,405 | +4.04% | 650.6만 |
|---|
| 2025.10.15 | ₩187,240 | ₩189,238 | ₩185,054 | ₩186,181 | -0.57% | 224.1만 |
|---|
| 2025.10.14 | ₩183,874 | ₩187,549 | ₩183,069 | ₩186,905 | +1.65% | 94.6만 |
|---|
| 2025.10.13 | ₩184,826 | ₩186,731 | ₩184,089 | ₩185,229 | +0.22% | 113.5만 |
|---|
| 2025.10.10 | ₩192,819 | ₩193,972 | ₩183,002 | ₩183,847 | -4.65% | 157.9만 |
|---|