제이비헌트트랜스포트서비스 (JBHT)

JBHT
🏛️ 미국 →
132.68
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 203.58 205.47 201.49 204.40 0.2M
2021-12-30 204.99 205.79 203.28 203.73 0.2M
2021-12-29 204.00 206.84 203.15 205.75 0.2M
2021-12-28 203.30 204.38 202.08 203.79 0.3M
2021-12-27 197.81 203.19 197.81 203.14 0.3M
2021-12-23 195.22 198.68 195.22 197.23 0.3M
2021-12-22 194.78 196.36 192.00 194.84 0.5M
2021-12-21 192.86 195.31 191.24 194.95 0.3M
2021-12-20 189.27 191.58 187.59 190.77 0.5M
2021-12-17 196.37 197.20 191.36 192.10 1.1M
2021-12-16 200.08 201.96 196.49 196.53 0.4M
2021-12-15 197.50 199.74 195.45 198.60 0.4M
2021-12-14 199.25 201.84 195.32 196.60 0.4M
2021-12-13 199.05 202.81 196.73 200.80 0.7M
2021-12-10 199.73 200.97 198.19 198.56 0.4M
2021-12-09 196.24 200.91 195.11 198.57 0.5M
2021-12-08 197.52 198.87 193.36 196.69 0.3M
2021-12-07 197.58 200.24 195.87 196.17 0.4M
2021-12-06 193.24 196.92 193.02 195.56 0.5M
2021-12-03 191.63 193.37 189.93 191.72 0.5M
2021-12-02 185.84 191.40 185.15 190.13 0.5M
2021-12-01 194.91 194.91 185.91 185.99 0.7M
2021-11-30 194.63 195.02 190.10 191.16 0.9M
2021-11-29 196.67 198.84 194.33 195.87 0.4M
2021-11-26 195.46 197.40 193.81 194.57 0.3M
2021-11-24 199.17 200.62 197.58 200.23 0.4M
2021-11-23 197.37 200.85 195.99 200.58 0.5M
2021-11-22 195.00 199.36 194.29 197.35 0.4M
2021-11-19 195.69 195.78 190.74 194.26 0.7M
2021-11-18 199.87 200.77 194.13 195.75 0.6M
2021-11-17 201.18 202.71 199.51 199.78 0.4M
2021-11-16 199.25 202.56 199.00 201.46 0.5M
2021-11-15 199.07 201.31 199.04 199.35 0.4M
2021-11-12 196.42 202.49 196.42 199.21 0.5M
2021-11-11 194.07 197.15 193.93 196.42 0.5M
2021-11-10 194.64 195.03 192.69 193.48 0.2M
2021-11-09 194.58 196.37 194.02 195.28 0.3M
2021-11-08 194.29 195.50 192.05 194.72 0.4M
2021-11-05 199.14 200.49 192.79 193.27 0.6M
2021-11-04 195.41 197.75 194.17 197.27 0.6M
2021-11-03 192.90 195.69 192.73 195.41 0.6M
2021-11-02 196.05 196.50 192.41 193.19 0.7M
2021-11-01 197.67 199.12 194.49 195.78 0.6M
2021-10-29 196.49 199.14 195.96 197.19 0.4M
2021-10-28 195.68 198.53 194.97 198.01 0.3M
2021-10-27 196.48 198.49 194.71 194.77 0.4M
2021-10-26 198.39 200.46 196.34 196.48 0.5M
2021-10-25 196.10 201.09 196.00 197.73 0.7M
2021-10-22 194.62 197.71 194.59 195.66 0.5M
2021-10-21 195.07 196.06 193.12 193.94 0.6M
2021-10-20 192.04 195.51 190.18 195.03 0.7M
2021-10-19 190.03 191.51 187.72 191.27 0.5M
2021-10-18 191.21 192.69 187.83 189.05 1.0M
2021-10-15 185.00 192.79 181.73 190.55 1.7M
2021-10-14 173.03 175.61 172.41 175.24 0.6M
2021-10-13 171.51 172.12 168.29 171.36 0.5M
2021-10-12 169.35 171.62 168.18 170.39 0.7M
2021-10-11 167.56 170.66 167.40 169.25 0.4M
2021-10-08 168.83 173.13 168.09 169.78 0.6M
2021-10-07 172.93 174.76 172.47 173.05 0.3M
2021-10-06 169.80 171.96 167.90 171.66 0.4M
2021-10-05 166.45 171.57 166.17 170.72 0.4M
2021-10-04 166.50 168.21 164.74 165.48 0.4M
2021-10-01 168.04 168.59 163.74 166.81 0.5M
2021-09-30 170.77 171.56 167.02 167.22 0.5M
2021-09-29 171.91 173.05 168.81 170.08 0.4M
2021-09-28 173.87 175.10 171.04 171.63 0.5M
2021-09-27 173.94 176.79 173.26 174.54 0.4M
2021-09-24 170.05 173.77 169.97 173.75 0.4M
2021-09-23 169.22 171.79 169.22 170.82 0.4M
2021-09-22 171.69 171.69 168.41 168.51 0.4M
2021-09-21 170.43 171.28 167.85 170.69 0.4M
2021-09-20 166.50 169.29 165.50 169.09 0.5M
2021-09-17 171.06 171.54 167.67 168.72 0.9M
2021-09-16 172.04 172.51 170.82 171.19 0.4M
2021-09-15 169.10 172.84 168.49 171.99 0.7M
2021-09-14 172.92 172.93 167.25 168.15 0.7M
2021-09-13 175.36 175.36 171.24 171.70 0.4M
2021-09-10 173.82 176.17 173.18 173.78 0.4M
2021-09-09 177.30 178.71 172.05 172.76 0.6M
2021-09-08 179.32 179.74 176.65 177.15 0.6M
2021-09-07 181.14 182.18 179.14 179.32 0.5M
2021-09-03 182.60 183.74 180.82 181.08 0.5M
2021-09-02 180.04 183.12 179.85 182.93 0.4M
2021-09-01 177.38 179.68 174.84 179.14 0.4M
2021-08-31 182.83 182.83 176.74 177.40 0.8M
2021-08-30 179.41 184.38 179.18 182.71 0.7M
2021-08-27 175.44 179.88 175.44 179.56 0.5M
2021-08-26 175.21 175.81 173.70 174.95 0.4M
2021-08-25 174.00 176.04 173.84 175.21 0.3M
2021-08-24 175.53 176.14 173.48 174.06 0.4M
2021-08-23 174.67 176.73 174.66 174.90 0.3M
2021-08-20 173.13 174.75 171.20 174.49 0.3M
2021-08-19 171.78 173.44 170.05 171.53 0.5M
2021-08-18 174.59 176.25 171.57 173.25 0.5M
2021-08-17 175.70 175.70 172.34 174.87 0.4M
2021-08-16 175.00 176.93 172.84 176.81 0.5M
2021-08-13 173.19 176.26 172.27 175.61 0.4M
2021-08-12 173.35 174.44 172.46 173.15 0.3M
2021-08-11 167.00 172.77 166.46 172.76 0.5M
2021-08-10 165.50 167.94 164.29 167.12 0.4M
2021-08-09 166.22 166.71 165.07 165.37 0.3M
2021-08-06 167.12 168.43 166.16 167.05 0.4M
2021-08-05 167.65 168.51 165.82 166.87 0.4M
2021-08-04 170.50 170.50 167.47 167.64 0.4M
2021-08-03 167.84 171.51 166.66 171.22 0.4M
2021-08-02 168.63 170.21 167.34 167.47 0.5M
2021-07-30 166.78 169.17 165.90 168.45 0.5M
2021-07-29 165.57 167.75 165.27 167.41 0.3M
2021-07-28 165.91 165.91 162.60 164.49 0.4M
2021-07-27 165.04 166.28 164.07 165.39 0.4M
2021-07-26 167.13 168.49 165.26 165.55 0.4M
2021-07-23 164.21 167.67 163.50 167.25 0.5M
2021-07-22 163.92 164.72 162.92 163.66 0.5M
2021-07-21 164.88 165.00 160.91 163.63 0.6M
2021-07-20 160.15 165.47 159.12 164.34 1.5M
2021-07-19 163.19 163.23 159.26 159.68 1.1M
2021-07-16 167.75 168.34 162.67 164.95 1.6M
2021-07-15 168.59 170.71 167.32 167.76 0.9M
2021-07-14 167.85 172.09 167.37 169.63 1.0M
2021-07-13 165.36 167.19 164.04 166.91 0.7M
2021-07-12 164.64 166.73 164.14 165.45 0.6M
2021-07-09 164.75 166.03 163.11 165.78 0.6M
2021-07-08 165.13 166.07 161.51 162.31 0.7M
2021-07-07 163.08 167.07 163.08 166.94 0.6M
2021-07-06 165.68 166.04 160.19 163.02 0.7M
2021-07-02 166.25 167.01 164.64 165.31 0.5M
2021-07-01 164.05 167.53 162.99 166.94 0.9M
2021-06-30 161.60 163.39 161.14 162.95 0.7M
2021-06-29 161.42 162.26 159.79 161.66 0.7M
2021-06-28 162.01 162.32 160.47 161.78 0.6M
2021-06-25 160.22 162.70 159.24 162.00 1.7M
2021-06-24 159.17 160.69 158.22 160.49 0.6M
2021-06-23 160.61 161.13 159.15 159.24 0.3M
2021-06-22 159.53 161.14 158.44 160.35 0.4M
2021-06-21 157.30 160.60 157.30 159.69 0.4M
2021-06-18 156.61 157.44 155.11 155.89 1.4M
2021-06-17 164.92 165.24 157.68 158.63 0.6M
2021-06-16 166.95 167.16 164.29 164.51 0.5M
2021-06-15 164.60 167.78 163.20 166.78 0.8M
2021-06-14 165.41 165.67 163.68 164.61 0.5M
2021-06-11 164.46 165.69 164.07 165.25 0.4M
2021-06-10 165.88 167.46 163.46 164.20 0.6M
2021-06-09 165.08 166.73 163.30 165.58 1.0M
2021-06-08 163.95 165.93 163.26 165.49 0.5M
2021-06-07 168.26 168.26 163.09 163.57 0.9M
2021-06-04 169.21 169.73 164.01 167.08 0.6M
2021-06-03 169.86 170.70 167.10 169.51 0.4M
2021-06-02 172.47 172.47 168.73 170.09 0.6M
2021-06-01 172.65 174.28 171.93 172.14 0.5M
2021-05-28 171.34 172.58 170.91 171.54 0.5M
2021-05-27 170.84 173.24 170.35 172.26 0.6M
2021-05-26 167.98 169.77 167.20 169.44 0.5M
2021-05-25 170.83 172.01 167.53 167.67 0.6M
2021-05-24 171.58 172.00 170.18 171.09 0.3M
2021-05-21 169.99 172.47 169.73 170.69 0.3M
2021-05-20 171.37 172.67 169.55 169.82 0.4M
2021-05-19 172.29 172.89 167.93 171.28 0.6M
2021-05-18 176.27 177.62 173.40 173.43 0.6M
2021-05-17 176.45 177.73 174.45 176.07 0.4M
2021-05-14 177.73 177.73 176.10 176.49 0.4M
2021-05-13 174.01 176.57 173.84 175.99 0.4M
2021-05-12 176.02 177.81 172.86 173.18 0.5M
2021-05-11 180.04 180.22 175.52 176.44 0.6M
2021-05-10 181.64 183.80 180.11 180.47 0.6M
2021-05-07 175.57 178.87 173.97 178.27 0.5M
2021-05-06 172.85 175.00 170.95 174.90 0.5M
2021-05-05 177.57 177.57 173.05 173.65 0.7M
2021-05-04 173.28 177.69 172.81 176.57 0.6M
2021-05-03 171.80 175.23 171.80 174.10 0.6M
2021-04-30 170.97 172.41 170.04 170.71 0.6M
2021-04-29 169.91 173.70 169.46 172.02 0.5M
2021-04-28 169.33 170.67 168.38 168.92 0.4M
2021-04-27 168.43 170.36 168.13 169.64 0.6M
2021-04-26 169.91 170.92 166.78 167.76 0.6M
2021-04-23 169.61 170.59 169.07 169.20 0.5M
2021-04-22 166.56 170.78 166.30 169.59 0.7M
2021-04-21 169.03 170.55 166.21 166.78 0.7M
2021-04-20 167.35 168.67 165.20 168.37 0.9M
2021-04-19 171.66 172.31 166.23 166.93 0.9M
2021-04-16 175.00 178.40 170.76 172.16 1.4M
2021-04-15 170.24 171.57 168.29 169.77 0.9M
2021-04-14 170.40 170.40 167.90 169.18 0.7M
2021-04-13 171.38 171.38 168.48 170.41 0.7M
2021-04-12 168.92 171.84 168.86 171.50 0.5M
2021-04-09 168.94 170.16 168.09 169.51 0.4M
2021-04-08 168.81 169.01 166.42 167.61 0.4M
2021-04-07 169.15 169.79 168.09 169.31 0.3M
2021-04-06 170.97 171.94 169.07 169.30 0.4M
2021-04-05 170.68 173.04 170.68 171.07 0.5M
2021-04-01 167.71 169.91 166.75 169.80 0.4M
2021-03-31 168.92 169.98 166.61 168.07 0.8M
2021-03-30 167.55 170.05 167.10 169.34 0.6M
2021-03-29 166.19 168.72 165.75 167.34 0.6M
2021-03-26 162.33 167.11 161.90 166.90 0.5M
2021-03-25 160.47 162.05 157.82 161.42 0.5M
2021-03-24 156.63 161.32 156.25 159.53 0.6M
2021-03-23 157.94 160.40 155.16 155.95 0.6M
2021-03-22 163.93 163.93 157.28 158.41 0.8M
2021-03-19 161.34 163.70 159.91 162.31 0.9M
2021-03-18 159.62 164.46 159.62 162.09 0.4M
2021-03-17 158.68 160.60 156.38 159.90 0.4M
2021-03-16 161.71 161.71 157.25 158.17 0.4M
2021-03-15 163.18 163.18 160.10 161.46 0.5M
2021-03-12 160.19 163.70 158.92 162.83 0.4M
2021-03-11 156.72 159.34 154.27 159.29 0.8M
2021-03-10 160.47 160.47 156.89 157.00 1.0M
2021-03-09 160.89 164.30 160.04 160.69 0.8M
2021-03-08 155.99 160.95 155.23 159.39 1.0M
2021-03-05 150.14 156.26 148.35 155.63 0.7M
2021-03-04 155.85 155.90 148.69 149.29 0.6M
2021-03-03 151.26 154.62 150.65 152.59 0.7M
2021-03-02 149.02 152.56 148.02 150.73 0.5M
2021-03-01 147.81 152.19 147.81 149.39 0.6M
2021-02-26 146.64 148.74 145.38 146.87 0.7M
2021-02-25 146.65 147.76 145.38 146.48 0.4M
2021-02-24 144.16 147.54 143.86 146.66 0.4M
2021-02-23 144.83 145.20 140.88 144.51 0.4M
2021-02-22 145.56 147.02 144.17 145.55 0.5M
2021-02-19 147.94 149.95 146.16 146.56 1.1M
2021-02-18 143.35 147.41 142.69 146.90 0.6M
2021-02-17 145.51 145.79 141.41 143.82 0.5M
2021-02-16 148.91 149.49 145.59 146.32 0.8M
2021-02-12 147.36 149.36 146.72 148.32 0.5M
2021-02-11 147.60 147.62 145.68 147.32 0.8M
2021-02-10 148.04 148.04 145.16 146.72 0.7M
2021-02-09 146.90 148.53 146.00 148.35 0.6M
2021-02-08 145.21 146.49 144.03 146.02 0.4M
2021-02-05 143.01 144.92 142.34 144.65 0.6M
2021-02-04 139.55 142.14 138.07 142.07 0.8M
2021-02-03 140.97 141.21 137.81 139.05 0.4M
2021-02-02 138.78 141.25 137.01 140.60 0.5M
2021-02-01 135.92 136.96 133.36 136.91 0.6M
2021-01-29 137.56 137.56 134.01 134.66 0.7M
2021-01-28 136.48 139.63 135.46 136.78 0.5M
2021-01-27 141.49 142.39 135.47 135.73 0.8M
2021-01-26 142.84 146.51 142.84 143.46 0.6M
2021-01-25 146.25 147.77 143.76 146.74 0.6M
2021-01-22 147.00 147.27 144.95 146.14 0.6M
2021-01-21 150.31 150.75 146.39 147.30 0.9M
2021-01-20 142.87 150.79 141.17 150.02 2.1M
2021-01-19 154.54 156.74 148.00 148.52 1.3M
2021-01-15 151.50 152.09 148.38 151.51 0.7M
2021-01-14 150.67 153.42 150.09 151.95 0.6M
2021-01-13 150.32 150.80 147.87 149.22 0.7M
2021-01-12 148.23 149.84 147.10 149.03 0.6M
2021-01-11 149.07 150.01 147.65 148.14 0.5M
2021-01-08 149.14 152.69 148.37 149.35 0.7M
2021-01-07 147.62 150.79 146.20 148.47 0.9M
2021-01-06 142.69 147.81 141.63 147.29 0.9M
2021-01-05 135.15 138.94 134.38 138.07 0.7M
2021-01-04 136.23 137.80 133.98 134.84 0.8M