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
2023-12-29 201.31 202.61 199.34 199.74 0.4M
2023-12-28 203.68 203.68 200.55 201.86 0.4M
2023-12-27 202.20 203.17 201.49 202.25 0.7M
2023-12-26 201.34 203.49 200.32 202.78 0.3M
2023-12-22 201.91 203.45 201.00 201.70 0.4M
2023-12-21 198.33 201.76 197.31 200.64 0.6M
2023-12-20 196.97 204.11 196.22 197.58 0.8M
2023-12-19 199.00 200.47 198.32 198.86 0.8M
2023-12-18 203.21 203.52 198.21 198.46 0.8M
2023-12-15 202.00 207.64 200.54 202.22 2.3M
2023-12-14 197.56 201.92 196.32 201.73 1.0M
2023-12-13 192.68 196.09 188.79 196.01 0.7M
2023-12-12 192.81 194.76 191.99 192.98 0.5M
2023-12-11 188.27 192.96 187.70 192.67 0.6M
2023-12-08 188.50 189.79 185.69 186.62 0.7M
2023-12-07 189.77 189.80 186.67 188.89 0.5M
2023-12-06 189.82 189.82 186.89 188.08 0.4M
2023-12-05 188.46 189.60 185.60 188.41 0.6M
2023-12-04 188.81 192.70 188.60 190.24 0.8M
2023-12-01 185.31 191.59 184.71 189.80 0.8M
2023-11-30 182.00 186.16 181.01 185.27 1.1M
2023-11-29 181.56 184.34 181.40 182.05 0.5M
2023-11-28 179.57 181.42 178.47 180.62 0.4M
2023-11-27 182.00 182.19 179.47 179.64 0.4M
2023-11-24 180.89 183.40 180.89 183.05 0.2M
2023-11-22 180.79 181.72 179.63 181.14 0.4M
2023-11-21 177.67 181.60 176.54 180.32 0.5M
2023-11-20 178.18 179.44 176.67 177.86 0.6M
2023-11-17 179.59 179.87 176.80 178.08 0.9M
2023-11-16 182.57 183.27 176.26 178.67 0.7M
2023-11-15 178.97 184.96 178.97 181.94 1.0M
2023-11-14 176.95 181.33 176.32 178.53 0.6M
2023-11-13 172.62 174.55 172.15 173.63 0.5M
2023-11-10 172.82 174.24 171.45 173.82 0.5M
2023-11-09 175.02 175.02 171.62 171.76 0.6M
2023-11-08 175.12 177.08 174.91 175.00 0.6M
2023-11-07 173.28 175.66 172.89 174.92 0.3M
2023-11-06 175.79 176.85 172.16 174.83 0.5M
2023-11-03 174.50 175.78 172.93 175.69 0.6M
2023-11-02 174.32 175.75 172.09 172.46 0.7M
2023-11-01 172.25 175.20 171.49 172.95 0.7M
2023-10-31 170.00 172.75 168.78 171.87 0.8M
2023-10-30 167.39 170.14 166.36 169.71 0.9M
2023-10-27 168.48 169.12 164.53 165.98 1.0M
2023-10-26 168.18 170.43 167.06 167.78 1.2M
2023-10-25 172.17 172.17 169.16 170.04 0.6M
2023-10-24 173.83 174.29 169.36 172.67 1.2M
2023-10-23 175.00 176.31 172.58 172.68 1.0M
2023-10-20 180.96 182.25 175.93 176.27 1.2M
2023-10-19 179.42 183.06 178.37 178.81 1.5M
2023-10-18 185.33 187.05 178.47 178.67 2.5M
2023-10-17 196.78 200.20 195.55 196.01 1.4M
2023-10-16 193.23 200.05 193.23 196.78 1.0M
2023-10-13 193.75 195.65 191.10 191.41 0.8M
2023-10-12 194.50 195.09 190.86 192.88 0.6M
2023-10-11 192.15 193.89 191.58 193.76 0.7M
2023-10-10 189.75 192.53 189.09 191.53 0.3M
2023-10-09 185.63 190.37 185.34 189.75 0.3M
2023-10-06 185.25 188.36 184.81 186.63 0.3M
2023-10-05 186.97 187.63 183.97 186.10 0.4M
2023-10-04 187.43 187.96 183.95 187.32 0.6M
2023-10-03 185.86 187.91 185.16 186.81 0.8M
2023-10-02 187.35 188.13 184.24 187.42 0.8M
2023-09-29 187.86 189.29 186.58 188.52 0.7M
2023-09-28 185.77 187.36 184.02 186.38 0.7M
2023-09-27 188.01 189.96 183.61 185.59 0.8M
2023-09-26 189.49 190.09 186.24 186.48 0.6M
2023-09-25 189.03 192.03 189.03 190.46 0.4M
2023-09-22 190.36 192.31 189.01 189.49 0.5M
2023-09-21 192.89 193.03 189.18 189.96 0.8M
2023-09-20 193.74 196.14 193.33 193.68 1.0M
2023-09-19 194.20 194.72 191.04 192.45 0.6M
2023-09-18 194.64 196.86 194.19 194.34 0.9M
2023-09-15 191.08 195.05 190.05 194.36 1.5M
2023-09-14 191.18 193.37 189.61 190.68 1.5M
2023-09-13 182.01 193.05 181.15 189.35 1.8M
2023-09-12 183.78 184.64 181.30 181.91 0.7M
2023-09-11 185.39 186.10 183.56 184.17 0.4M
2023-09-08 186.25 186.25 183.80 184.63 0.6M
2023-09-07 185.94 187.52 182.60 186.06 0.6M
2023-09-06 187.33 188.24 184.28 185.58 1.0M
2023-09-05 191.00 191.10 186.98 187.11 0.8M
2023-09-01 189.22 192.46 187.11 191.73 0.7M
2023-08-31 189.84 189.96 186.74 187.88 1.0M
2023-08-30 189.14 190.59 189.14 190.01 0.4M
2023-08-29 187.10 190.45 186.83 189.06 0.7M
2023-08-28 188.70 190.59 186.22 186.82 0.5M
2023-08-25 189.39 189.95 187.19 187.66 0.5M
2023-08-24 190.55 191.00 189.20 189.36 0.5M
2023-08-23 190.11 190.86 188.84 190.55 0.4M
2023-08-22 191.62 193.06 190.12 190.44 0.6M
2023-08-21 190.83 192.44 189.55 191.62 0.5M
2023-08-18 188.18 191.48 187.48 191.01 0.6M
2023-08-17 193.01 193.43 189.39 190.05 0.8M
2023-08-16 199.31 200.64 191.77 192.70 1.5M
2023-08-15 201.53 201.65 199.01 199.54 0.5M
2023-08-14 202.96 203.00 200.68 202.34 0.6M
2023-08-11 201.85 203.55 201.40 203.16 0.4M
2023-08-10 204.13 206.47 201.59 202.42 0.5M
2023-08-09 205.07 205.07 202.91 203.43 0.6M
2023-08-08 205.36 205.36 203.30 205.10 0.7M
2023-08-07 207.51 209.11 204.84 207.12 0.7M
2023-08-04 208.57 209.21 205.61 206.50 0.9M
2023-08-03 203.67 208.80 202.94 208.24 1.0M
2023-08-02 202.74 205.20 202.26 204.89 0.5M
2023-08-01 203.41 204.70 200.34 203.87 0.6M
2023-07-31 205.57 205.59 203.25 203.94 0.8M
2023-07-28 202.16 206.21 201.45 205.54 0.9M
2023-07-27 203.00 203.89 199.42 200.11 0.8M
2023-07-26 200.26 203.18 199.82 202.83 1.0M
2023-07-25 197.91 200.51 197.77 199.76 0.8M
2023-07-24 193.97 199.66 193.21 198.34 0.9M
2023-07-21 190.48 197.17 190.00 195.59 1.0M
2023-07-20 194.73 195.13 191.31 192.05 0.9M
2023-07-19 194.99 196.32 189.71 195.23 2.2M
2023-07-18 185.40 188.73 185.01 188.17 1.4M
2023-07-17 183.00 185.02 180.37 183.38 0.9M
2023-07-14 184.37 184.99 182.59 183.30 0.5M
2023-07-13 184.76 186.73 183.95 184.07 0.5M
2023-07-12 187.19 188.53 183.86 184.69 0.7M
2023-07-11 180.51 185.49 180.51 185.37 0.6M
2023-07-10 178.90 181.94 178.62 180.82 0.5M
2023-07-07 179.22 182.24 178.55 179.61 0.5M
2023-07-06 176.94 179.22 175.91 179.04 0.8M
2023-07-05 180.27 182.57 177.45 179.49 0.8M
2023-07-03 180.40 184.19 179.49 182.41 0.3M
2023-06-30 182.77 182.77 179.98 181.03 0.7M
2023-06-29 179.59 182.57 178.84 182.47 0.6M
2023-06-28 179.06 179.50 177.11 178.85 0.4M
2023-06-27 176.67 182.16 175.93 178.77 0.7M
2023-06-26 174.86 177.88 174.86 176.54 0.6M
2023-06-23 175.05 175.77 173.36 175.18 2.2M
2023-06-22 176.27 178.64 175.00 176.58 0.7M
2023-06-21 172.33 176.65 172.00 176.36 0.7M
2023-06-20 175.79 176.26 173.12 173.94 0.4M
2023-06-16 177.99 179.26 175.74 176.68 1.0M
2023-06-15 173.29 177.75 171.18 176.93 0.5M
2023-06-14 170.87 175.83 169.15 174.39 0.8M
2023-06-13 169.79 171.28 168.97 169.76 0.7M
2023-06-12 170.04 170.47 166.89 168.93 0.8M
2023-06-09 172.01 172.50 169.80 170.04 0.6M
2023-06-08 175.35 175.93 171.63 172.24 0.7M
2023-06-07 171.55 175.60 170.40 175.35 0.6M
2023-06-06 168.81 173.74 168.57 171.55 0.5M
2023-06-05 172.69 172.71 167.93 169.50 0.8M
2023-06-02 170.36 173.85 169.59 172.59 0.6M
2023-06-01 168.03 169.55 166.73 169.33 0.4M
2023-05-31 170.18 171.08 165.33 166.97 1.4M
2023-05-30 170.46 172.31 168.52 171.25 0.4M
2023-05-26 171.00 171.74 169.21 170.27 0.5M
2023-05-25 168.00 171.48 167.61 170.97 0.5M
2023-05-24 170.25 170.25 167.14 168.25 0.6M
2023-05-23 168.71 173.19 168.47 171.54 0.7M
2023-05-22 169.68 170.49 166.12 168.85 0.6M
2023-05-19 171.28 171.28 167.15 168.37 0.6M
2023-05-18 172.13 174.45 168.00 170.69 1.0M
2023-05-17 171.98 172.67 169.19 172.12 0.8M
2023-05-16 174.63 175.39 170.90 171.03 0.6M
2023-05-15 176.18 176.18 174.03 175.54 0.5M
2023-05-12 176.70 177.76 174.76 176.01 0.6M
2023-05-11 177.64 178.36 175.57 176.34 0.6M
2023-05-10 177.58 178.02 174.16 176.61 0.5M
2023-05-09 177.67 178.04 175.21 175.91 0.6M
2023-05-08 180.41 180.63 177.57 178.29 0.5M
2023-05-05 175.33 179.70 174.85 179.12 0.5M
2023-05-04 174.64 176.23 173.45 174.97 0.6M
2023-05-03 175.69 178.77 174.39 174.94 0.5M
2023-05-02 175.98 175.98 172.10 175.30 0.6M
2023-05-01 175.26 176.79 175.00 176.47 0.5M
2023-04-28 169.94 175.93 169.54 175.29 1.0M
2023-04-27 166.79 170.79 165.77 170.07 0.7M
2023-04-26 170.32 170.75 164.39 165.62 1.0M
2023-04-25 174.30 174.60 170.46 172.55 0.8M
2023-04-24 176.89 178.16 175.98 176.42 0.6M
2023-04-21 180.97 181.83 173.78 176.42 1.4M
2023-04-20 177.05 183.35 177.05 180.55 1.3M
2023-04-19 174.39 178.81 173.55 178.41 1.1M
2023-04-18 176.47 180.04 174.01 174.92 2.1M
2023-04-17 177.27 177.45 174.15 176.65 1.3M
2023-04-14 173.96 177.93 173.96 176.77 0.6M
2023-04-13 175.73 176.36 172.80 174.62 0.6M
2023-04-12 176.34 176.65 174.73 175.47 0.4M
2023-04-11 174.89 176.80 174.69 175.52 0.6M
2023-04-10 168.60 174.24 167.81 174.14 0.5M
2023-04-06 170.02 170.93 169.01 170.03 0.6M
2023-04-05 170.55 171.82 168.24 170.26 0.6M
2023-04-04 173.65 173.71 170.55 171.14 0.6M
2023-04-03 174.56 175.43 171.99 173.42 0.5M
2023-03-31 171.16 175.89 170.91 175.46 0.9M
2023-03-30 172.75 172.75 169.42 169.75 0.4M
2023-03-29 173.13 173.24 170.19 171.06 0.6M
2023-03-28 168.91 171.62 168.91 171.30 0.6M
2023-03-27 168.00 169.94 166.81 169.27 0.5M
2023-03-24 164.81 166.53 163.66 166.10 0.5M
2023-03-23 167.74 170.39 165.59 165.96 0.7M
2023-03-22 169.74 172.07 166.86 167.00 0.6M
2023-03-21 167.84 170.80 167.84 170.38 0.6M
2023-03-20 167.74 168.50 164.89 165.66 0.7M
2023-03-17 171.64 172.17 166.11 167.50 1.2M
2023-03-16 168.56 172.71 167.17 171.69 0.7M
2023-03-15 166.31 170.83 164.38 168.77 1.2M
2023-03-14 175.85 177.48 164.69 168.32 1.7M
2023-03-13 173.53 175.80 171.77 173.55 0.8M
2023-03-10 179.89 180.34 175.05 175.45 0.8M
2023-03-09 184.03 186.09 179.56 179.61 0.6M
2023-03-08 180.45 184.39 180.45 183.59 0.6M
2023-03-07 184.77 184.77 180.09 181.03 0.8M
2023-03-06 185.62 188.28 185.21 185.48 0.5M
2023-03-03 186.30 187.05 183.82 186.64 0.5M
2023-03-02 180.98 186.82 178.74 185.85 0.6M
2023-03-01 180.04 182.87 178.72 182.15 0.7M
2023-02-28 183.39 184.33 179.75 180.79 1.2M
2023-02-27 185.44 185.97 183.35 184.03 0.3M
2023-02-24 182.03 184.33 181.36 183.54 0.4M
2023-02-23 183.68 185.97 182.00 184.95 0.5M
2023-02-22 184.91 186.18 181.99 182.58 0.6M
2023-02-21 186.73 186.90 183.44 184.00 0.6M
2023-02-17 187.13 188.67 186.00 188.35 0.6M
2023-02-16 189.10 191.09 187.56 187.95 0.7M
2023-02-15 192.15 193.42 190.81 192.40 0.6M
2023-02-14 191.15 194.64 188.74 194.35 0.6M
2023-02-13 190.20 191.97 189.98 191.86 0.5M
2023-02-10 189.31 191.49 188.81 190.60 0.6M
2023-02-09 199.22 199.22 191.08 191.31 0.6M
2023-02-08 199.60 199.95 196.79 197.73 0.6M
2023-02-07 197.82 200.27 196.15 199.90 0.6M
2023-02-06 196.46 197.99 195.74 197.08 0.5M
2023-02-03 194.51 198.51 192.53 197.89 0.7M
2023-02-02 197.21 200.64 196.11 197.35 0.8M
2023-02-01 189.91 197.19 188.10 195.96 1.0M
2023-01-31 185.80 189.17 185.40 189.05 0.7M
2023-01-30 190.20 190.51 185.55 185.79 0.6M
2023-01-27 187.47 194.28 187.47 191.61 0.7M
2023-01-26 190.02 190.18 183.67 188.72 0.5M
2023-01-25 190.04 190.26 186.75 188.61 0.7M
2023-01-24 193.05 196.00 190.11 191.88 0.8M
2023-01-23 189.21 195.90 188.23 193.62 0.9M
2023-01-20 186.68 189.52 184.36 189.10 0.9M
2023-01-19 183.69 189.28 182.64 184.83 1.7M
2023-01-18 177.00 187.11 177.00 185.02 2.2M
2023-01-17 177.08 178.01 175.39 176.29 1.2M
2023-01-13 176.96 177.67 175.07 176.80 0.6M
2023-01-12 180.75 181.50 177.20 179.65 0.6M
2023-01-11 176.70 181.13 175.79 180.68 0.7M
2023-01-10 177.64 177.89 174.57 175.38 0.4M
2023-01-09 173.87 180.78 173.87 177.64 0.6M
2023-01-06 169.91 176.58 169.89 176.04 0.8M
2023-01-05 172.27 172.52 168.25 169.20 1.0M
2023-01-04 170.89 176.77 169.72 174.98 0.8M
2023-01-03 175.66 175.78 170.60 172.60 0.6M