제이비헌트트랜스포트서비스 (JBHT)

JBHT
🏛️ 미국 →
134.20
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 175.85 176.27 172.05 174.36 0.5M
2022-12-29 175.12 178.61 174.78 176.77 0.4M
2022-12-28 178.39 179.28 174.35 174.46 0.2M
2022-12-27 177.85 178.96 175.05 178.22 0.4M
2022-12-23 176.61 177.76 175.08 177.36 0.4M
2022-12-22 176.26 177.11 173.18 176.44 0.4M
2022-12-21 178.41 179.99 175.75 177.97 0.4M
2022-12-20 178.77 178.86 174.79 176.01 0.7M
2022-12-19 179.26 181.60 178.27 179.53 0.8M
2022-12-16 178.98 181.01 177.91 178.65 1.1M
2022-12-15 184.84 185.64 180.55 181.37 0.5M
2022-12-14 184.80 189.80 184.80 187.27 0.8M
2022-12-13 194.73 195.45 182.71 184.25 1.1M
2022-12-12 178.84 187.15 178.65 186.91 1.1M
2022-12-09 177.46 179.70 176.90 177.98 0.6M
2022-12-08 176.41 179.25 175.53 177.91 0.5M
2022-12-07 177.63 178.40 175.89 176.30 0.5M
2022-12-06 176.84 178.52 175.59 177.69 0.6M
2022-12-05 181.14 181.43 177.28 177.64 0.6M
2022-12-02 180.33 183.73 178.90 182.88 0.4M
2022-12-01 183.78 184.51 180.53 182.81 0.5M
2022-11-30 179.37 184.98 176.57 183.89 1.0M
2022-11-29 176.70 180.21 176.00 179.83 0.6M
2022-11-28 181.77 183.97 175.52 176.20 0.6M
2022-11-25 181.40 182.71 178.92 182.60 0.3M
2022-11-23 176.88 181.45 176.88 180.36 0.5M
2022-11-22 182.71 182.89 176.37 176.88 1.4M
2022-11-21 180.50 181.99 178.22 181.72 0.6M
2022-11-18 181.53 181.73 175.98 180.25 0.6M
2022-11-17 177.80 179.47 172.21 179.27 0.7M
2022-11-16 187.76 187.76 178.94 180.41 1.2M
2022-11-15 190.00 190.73 186.02 189.17 0.6M
2022-11-14 186.12 189.20 185.26 186.27 0.8M
2022-11-11 185.00 189.21 183.60 185.40 1.0M
2022-11-10 175.75 183.01 175.70 182.47 0.7M
2022-11-09 175.52 179.19 170.42 170.65 0.7M
2022-11-08 178.53 181.13 175.99 177.85 0.8M
2022-11-07 174.03 178.40 173.23 177.22 0.7M
2022-11-04 170.81 173.32 168.21 173.25 0.6M
2022-11-03 165.32 171.04 164.00 168.74 0.5M
2022-11-02 171.08 175.24 167.50 167.62 0.9M
2022-11-01 172.26 173.28 169.20 172.62 0.6M
2022-10-31 168.34 172.65 166.88 171.07 0.8M
2022-10-28 166.96 169.21 165.43 169.11 0.4M
2022-10-27 171.01 171.66 165.32 166.07 0.6M
2022-10-26 168.92 170.45 164.14 169.58 0.7M
2022-10-25 166.28 168.78 165.24 167.23 0.6M
2022-10-24 166.69 169.05 164.27 166.24 0.7M
2022-10-21 160.53 165.44 159.96 165.32 0.9M
2022-10-20 166.61 168.42 159.83 160.49 1.1M
2022-10-19 171.50 171.97 164.52 167.96 1.7M
2022-10-18 170.04 171.14 164.97 167.89 1.3M
2022-10-17 166.20 168.25 164.90 165.75 1.0M
2022-10-14 167.33 167.35 162.16 163.20 0.7M
2022-10-13 161.22 167.97 158.66 166.22 0.9M
2022-10-12 164.96 168.48 162.13 165.51 0.8M
2022-10-11 160.93 166.41 160.93 163.65 0.7M
2022-10-10 161.10 164.39 159.58 162.23 0.5M
2022-10-07 163.13 164.08 159.44 160.06 0.7M
2022-10-06 166.85 168.25 164.90 165.11 0.5M
2022-10-05 165.66 168.66 165.66 166.49 0.4M
2022-10-04 164.35 168.26 163.83 168.03 0.6M
2022-10-03 158.88 163.58 156.94 162.03 1.2M
2022-09-30 162.76 165.31 156.28 156.42 1.0M
2022-09-29 165.09 166.07 163.96 165.28 0.4M
2022-09-28 163.44 167.78 162.34 166.83 0.5M
2022-09-27 161.84 164.16 160.95 162.83 0.7M
2022-09-26 160.78 163.52 160.65 161.93 0.6M
2022-09-23 161.36 162.30 158.67 161.16 0.6M
2022-09-22 164.71 166.25 163.55 163.64 0.4M
2022-09-21 168.97 169.71 165.15 165.22 0.6M
2022-09-20 168.75 169.31 165.15 167.15 0.7M
2022-09-19 165.34 171.61 165.24 169.61 0.8M
2022-09-16 169.41 170.80 163.37 166.47 1.7M
2022-09-15 172.67 177.25 172.40 174.03 1.6M
2022-09-14 171.08 172.53 167.17 172.39 1.0M
2022-09-13 171.00 172.80 169.87 171.00 0.8M
2022-09-12 174.94 175.47 173.32 174.56 0.5M
2022-09-09 170.95 174.47 170.76 174.06 0.6M
2022-09-08 169.52 171.47 166.01 169.85 0.7M
2022-09-07 167.59 171.12 164.72 170.40 0.7M
2022-09-06 168.54 170.79 166.06 167.21 1.0M
2022-09-02 175.69 175.70 167.74 168.74 1.0M
2022-09-01 172.68 174.64 170.66 173.77 1.2M
2022-08-31 175.63 175.65 172.46 174.02 1.2M
2022-08-30 176.17 176.72 171.76 175.05 1.0M
2022-08-29 180.76 180.76 175.30 175.67 0.9M
2022-08-26 189.60 189.84 182.26 182.59 0.7M
2022-08-25 190.25 190.81 186.97 189.36 0.8M
2022-08-24 188.99 190.07 187.80 188.70 0.6M
2022-08-23 186.74 190.05 186.74 188.84 0.6M
2022-08-22 188.16 189.00 186.08 187.61 0.5M
2022-08-19 191.43 191.43 189.19 189.75 0.5M
2022-08-18 188.93 192.15 188.15 191.82 0.4M
2022-08-17 192.53 193.18 186.21 188.68 0.8M
2022-08-16 193.74 197.24 193.54 194.65 0.9M
2022-08-15 194.63 195.90 193.02 194.13 0.7M
2022-08-12 193.17 195.20 192.67 195.13 0.6M
2022-08-11 191.56 195.97 191.10 192.89 0.7M
2022-08-10 187.26 191.21 186.58 190.92 0.5M
2022-08-09 186.52 187.54 183.59 184.40 0.7M
2022-08-08 184.01 187.69 183.90 187.07 0.7M
2022-08-05 179.35 183.75 179.35 183.60 0.3M
2022-08-04 178.30 181.86 177.56 181.19 0.4M
2022-08-03 179.98 179.98 177.47 178.58 0.4M
2022-08-02 181.45 182.02 178.04 178.70 0.5M
2022-08-01 182.48 183.32 180.43 181.56 0.5M
2022-07-29 179.50 184.18 178.57 183.27 0.6M
2022-07-28 171.95 180.19 171.83 179.45 0.8M
2022-07-27 169.63 172.14 166.97 171.55 0.6M
2022-07-26 171.73 172.65 167.98 169.46 0.8M
2022-07-25 173.75 174.37 172.56 173.32 0.6M
2022-07-22 172.92 174.60 171.98 173.75 0.7M
2022-07-21 173.97 175.46 170.81 171.89 0.9M
2022-07-20 170.12 173.73 169.91 173.13 1.2M
2022-07-19 168.85 175.04 168.85 174.46 1.2M
2022-07-18 167.36 171.25 167.36 168.10 0.9M
2022-07-15 168.59 170.63 167.15 167.58 0.9M
2022-07-14 161.51 166.18 159.89 165.55 0.7M
2022-07-13 162.08 163.28 159.91 162.78 0.9M
2022-07-12 163.21 167.23 162.49 164.10 0.6M
2022-07-11 165.18 166.51 163.84 164.06 0.5M
2022-07-08 164.90 167.52 163.84 165.70 0.5M
2022-07-07 162.61 166.97 161.91 166.20 0.6M
2022-07-06 160.51 162.35 158.27 161.59 0.7M
2022-07-05 158.72 159.95 156.81 159.72 0.6M
2022-07-01 157.39 160.17 156.07 159.87 0.6M
2022-06-30 156.39 158.39 154.04 157.47 0.6M
2022-06-29 157.86 158.63 154.52 157.30 0.4M
2022-06-28 161.72 164.38 157.33 157.65 0.4M
2022-06-27 163.01 164.63 161.43 162.16 0.5M
2022-06-24 158.28 164.71 158.10 162.15 1.0M
2022-06-23 156.55 157.95 155.08 157.50 0.6M
2022-06-22 157.42 157.98 154.20 155.53 0.6M
2022-06-21 157.30 160.66 156.16 158.73 0.5M
2022-06-17 157.77 158.13 153.92 154.88 1.0M
2022-06-16 158.39 158.76 155.37 156.56 0.7M
2022-06-15 162.72 164.82 160.00 161.52 0.6M
2022-06-14 161.68 164.37 159.42 161.42 0.5M
2022-06-13 160.30 162.60 158.31 160.42 0.7M
2022-06-10 164.65 166.66 162.26 163.73 0.7M
2022-06-09 167.95 170.09 166.02 166.06 0.8M
2022-06-08 175.15 175.25 167.34 168.80 1.1M
2022-06-07 178.26 180.00 175.12 176.57 0.8M
2022-06-06 179.59 181.69 178.60 181.07 0.5M
2022-06-03 175.77 180.60 175.17 179.40 0.5M
2022-06-02 173.36 177.72 173.36 177.41 0.5M
2022-06-01 173.41 175.08 171.65 172.91 0.9M
2022-05-31 173.93 174.12 169.94 172.58 1.5M
2022-05-27 173.66 175.52 171.98 174.86 0.4M
2022-05-26 168.64 173.92 168.15 173.18 0.8M
2022-05-25 161.80 168.61 161.50 167.20 0.8M
2022-05-24 164.36 164.75 159.46 161.94 1.1M
2022-05-23 165.35 167.36 164.43 165.92 0.5M
2022-05-20 162.35 164.47 158.03 164.38 1.1M
2022-05-19 162.29 164.08 156.93 160.62 1.4M
2022-05-18 176.75 177.96 160.46 162.85 1.9M
2022-05-17 177.08 178.99 175.04 178.97 0.5M
2022-05-16 176.06 176.06 172.16 173.48 0.5M
2022-05-13 173.34 180.15 173.15 176.44 0.9M
2022-05-12 168.97 172.84 167.68 172.63 1.1M
2022-05-11 172.14 174.02 169.06 169.60 0.8M
2022-05-10 174.23 175.64 167.87 172.14 0.8M
2022-05-09 173.72 176.70 172.09 172.50 0.6M
2022-05-06 175.38 177.26 170.52 175.79 0.7M
2022-05-05 176.15 178.23 174.33 175.67 0.9M
2022-05-04 172.57 178.64 172.57 178.43 0.8M
2022-05-03 170.48 173.10 169.08 172.70 0.6M
2022-05-02 171.82 172.54 166.70 170.13 1.1M
2022-04-29 174.17 176.77 170.57 170.85 0.8M
2022-04-28 173.00 174.88 171.29 174.59 0.9M
2022-04-27 171.53 174.30 170.50 171.80 0.7M
2022-04-26 174.98 176.60 171.08 172.01 1.2M
2022-04-25 169.08 174.81 167.77 174.05 1.0M
2022-04-22 171.05 171.09 168.26 169.35 0.7M
2022-04-21 173.82 174.68 170.02 171.34 0.9M
2022-04-20 174.94 176.57 172.42 172.56 1.1M
2022-04-19 172.11 174.69 168.04 173.88 2.1M
2022-04-18 171.77 174.81 168.57 171.45 1.8M
2022-04-14 171.83 173.89 170.67 172.01 1.1M
2022-04-13 172.35 172.87 168.94 171.98 1.1M
2022-04-12 171.45 174.00 166.99 168.23 1.1M
2022-04-11 172.93 174.48 168.65 170.70 0.9M
2022-04-08 170.34 174.73 167.39 173.18 1.7M
2022-04-07 171.96 173.28 166.81 172.59 1.7M
2022-04-06 170.37 172.13 165.41 170.71 2.1M
2022-04-05 177.06 177.75 171.41 173.08 1.9M
2022-04-04 181.81 182.04 175.80 177.13 1.9M
2022-04-01 201.16 202.10 180.55 181.51 2.7M
2022-03-31 208.49 208.49 199.28 200.79 1.1M
2022-03-30 209.01 209.53 205.72 206.26 0.9M
2022-03-29 211.10 211.92 206.16 209.22 0.6M
2022-03-28 209.41 210.60 207.05 209.54 0.6M
2022-03-25 209.44 209.93 204.58 209.19 0.8M
2022-03-24 211.76 213.29 207.80 208.44 0.8M
2022-03-23 213.32 213.49 210.10 210.18 0.7M
2022-03-22 214.03 215.71 211.02 213.85 0.5M
2022-03-21 214.58 216.41 212.93 213.96 0.6M
2022-03-18 216.45 216.75 211.41 215.07 1.4M
2022-03-17 216.33 217.95 213.00 216.28 0.9M
2022-03-16 200.44 218.18 200.44 218.06 1.9M
2022-03-15 197.31 200.09 197.06 198.98 0.6M
2022-03-14 199.00 200.97 193.37 195.35 0.8M
2022-03-11 203.48 207.46 197.98 198.35 0.7M
2022-03-10 196.22 202.98 195.43 201.88 0.5M
2022-03-09 201.59 201.60 196.39 199.37 0.8M
2022-03-08 198.66 199.45 191.07 193.88 1.0M
2022-03-07 203.95 207.48 198.95 199.95 0.8M
2022-03-04 200.00 204.25 199.53 203.85 0.8M
2022-03-03 203.63 206.72 200.62 201.24 0.7M
2022-03-02 202.50 206.71 201.40 202.72 0.8M
2022-03-01 202.08 205.00 197.56 200.36 0.7M
2022-02-28 193.09 203.73 192.64 202.93 1.1M
2022-02-25 189.04 197.48 188.78 196.09 0.6M
2022-02-24 185.64 189.46 185.00 188.91 0.6M
2022-02-23 189.91 191.41 188.51 188.76 0.7M
2022-02-22 188.32 190.67 187.41 189.15 0.8M
2022-02-18 189.40 190.89 185.34 188.29 0.7M
2022-02-17 189.98 191.18 186.97 187.84 0.4M
2022-02-16 192.71 192.71 186.77 191.00 0.7M
2022-02-15 194.46 199.32 192.44 193.01 0.5M
2022-02-14 190.96 193.64 189.37 192.49 0.6M
2022-02-11 191.68 194.04 188.04 189.97 0.6M
2022-02-10 191.62 195.79 190.54 191.51 0.6M
2022-02-09 190.40 195.77 190.22 194.39 0.5M
2022-02-08 187.21 190.75 186.06 188.90 0.4M
2022-02-07 189.74 189.74 186.32 186.56 0.5M
2022-02-04 193.13 193.50 187.84 189.60 0.5M
2022-02-03 193.89 196.26 192.56 193.31 0.5M
2022-02-02 192.15 196.00 188.52 195.78 0.6M
2022-02-01 194.14 197.35 190.68 192.15 0.6M
2022-01-31 191.00 194.30 189.47 192.54 0.7M
2022-01-28 188.34 191.94 184.84 191.90 0.6M
2022-01-27 196.36 198.94 186.81 188.11 1.0M
2022-01-26 200.79 201.03 194.00 195.50 1.0M
2022-01-25 200.42 201.05 192.49 195.95 1.1M
2022-01-24 197.00 203.47 195.89 202.67 0.8M
2022-01-21 199.45 203.74 197.48 198.95 0.9M
2022-01-20 202.26 205.33 200.03 200.41 0.9M
2022-01-19 203.21 203.40 194.65 200.65 1.4M
2022-01-18 201.91 202.08 199.09 200.49 1.0M
2022-01-14 201.69 203.34 197.41 202.07 1.0M
2022-01-13 203.84 206.16 203.44 204.19 0.8M
2022-01-12 200.34 203.14 200.18 202.80 0.6M
2022-01-11 198.40 199.83 195.15 199.05 0.7M
2022-01-10 199.50 199.50 193.73 197.98 0.8M
2022-01-07 201.69 201.69 197.40 200.11 0.5M
2022-01-06 203.78 204.83 199.03 201.95 0.5M
2022-01-05 207.31 208.74 202.54 203.36 0.6M
2022-01-04 203.06 208.87 201.93 207.66 0.7M
2022-01-03 205.00 206.52 200.43 201.84 0.5M