[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
J. B. Hunt : ( JBHT:US )
134.34USD ▼ -7.31 (-5.16%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 134.34 | ▼-7.31 | ▼-5.16% |
| 25-04-09 | 141.65 | ▲12.19 | ▲9.42% |
| 25-04-08 | 129.46 | ▼-2.61 | ▼-1.98% |
| 25-04-07 | 132.07 | ▼-2.59 | ▼-1.92% |
| 25-04-04 | 134.66 | ▼-1.57 | ▼-1.15% |
| 25-04-03 | 136.23 | ▼-16.55 | ▼-10.83% |
| 25-04-02 | 152.78 | ▲3.06 | ▲2.04% |
| 25-04-01 | 149.72 | ▲1.77 | ▲1.2% |
| 25-03-31 | 147.95 | ▲1.83 | ▲1.25% |
| 25-03-28 | 146.12 | ▼-4.68 | ▼-3.1% |
| 25-03-27 | 150.80 | ▼-0.59 | ▼-0.39% |
| 25-03-26 | 151.39 | ▲1.44 | ▲0.96% |
| 25-03-25 | 149.95 | ▼-2.07 | ▼-1.36% |
| 25-03-24 | 152.02 | ▲3.47 | ▲2.34% |
| 25-03-21 | 148.55 | ▲1.05 | ▲0.71% |
| 25-03-20 | 147.50 | ▲0.45 | ▲0.31% |
| 25-03-19 | 147.05 | ▼-0.08 | ▼-0.05% |
| 25-03-18 | 147.13 | ▼-2.33 | ▼-1.56% |
| 25-03-17 | 149.46 | ▲0.46 | ▲0.31% |
| 25-03-14 | 149.00 | ▼-0.43 | ▼-0.29% |
| 25-03-13 | 149.43 | ▼-5.02 | ▼-3.25% |
| 25-03-12 | 154.45 | ▲0.27 | ▲0.18% |
| 25-03-11 | 154.18 | ▼-6.03 | ▼-3.76% |
| 25-03-10 | 160.21 | ▼-3.24 | ▼-1.98% |
| 25-03-07 | 163.45 | ▲1.19 | ▲0.73% |
| 25-03-06 | 162.26 | ▲2.22 | ▲1.39% |
| 25-03-05 | 160.04 | ▲2.42 | ▲1.54% |
| 25-03-04 | 157.62 | ▼-0.20 | ▼-0.13% |
| 25-03-03 | 157.82 | ▼-3.37 | ▼-2.09% |
| 25-02-28 | 161.19 | ▲2.29 | ▲1.44% |
| 25-02-27 | 158.90 | ▼-1.42 | ▼-0.89% |
| 25-02-26 | 160.32 | ▼-0.37 | ▼-0.23% |
| 25-02-25 | 160.69 | ▼-2.00 | ▼-1.23% |
| 25-02-24 | 162.69 | ▼-5.02 | ▼-2.99% |
| 25-02-21 | 167.71 | ▼-0.83 | ▼-0.49% |
| 25-02-20 | 168.54 | ▼-0.71 | ▼-0.42% |
| 25-02-19 | 169.25 | ▼-5.01 | ▼-2.88% |
| 25-02-18 | 174.26 | ▲4.28 | ▲2.52% |
| 25-02-14 | 169.98 | ▲4.52 | ▲2.73% |
| 25-02-13 | 165.46 | ▲0.83 | ▲0.5% |
| 25-02-12 | 164.63 | ▼-2.87 | ▼-1.71% |
| 25-02-11 | 167.50 | ▲0.40 | ▲0.24% |
| 25-02-10 | 167.10 | ▲0.95 | ▲0.57% |
| 25-02-07 | 166.15 | ▼-2.88 | ▼-1.7% |
| 25-02-06 | 169.03 | ▼-1.45 | ▼-0.85% |
| 25-02-05 | 170.48 | ▲1.51 | ▲0.89% |
| 25-02-04 | 168.97 | ▲1.67 | ▲1% |
| 25-02-03 | 167.30 | ▼-3.92 | ▼-2.29% |
| 25-01-31 | 171.22 | ▼-2.14 | ▼-1.23% |
| 25-01-30 | 173.36 | ▲1.43 | ▲0.83% |
| 25-01-29 | 171.93 | ▼-0.73 | ▼-0.42% |
| 25-01-28 | 172.66 | ▼-1.42 | ▼-0.82% |
| 25-01-27 | 174.08 | ▲4.12 | ▲2.42% |
| 25-01-24 | 169.96 | ▼-0.32 | ▼-0.19% |
| 25-01-23 | 170.28 | ▼-4.63 | ▼-2.65% |
| 25-01-22 | 174.91 | ▲0.48 | ▲0.28% |
| 25-01-21 | 174.43 | ▲1.98 | ▲1.15% |
| 25-01-17 | 172.45 | ▼-13.75 | ▼-7.38% |
| 25-01-16 | 186.20 | ▼-0.35 | ▼-0.19% |
| 25-01-15 | 186.55 | ▲4.93 | ▲2.71% |
| 25-01-14 | 181.62 | ▲2.39 | ▲1.33% |
| 25-01-13 | 179.23 | ▲4.94 | ▲2.83% |
| 25-01-10 | 174.29 | ▼-3.54 | ▼-1.99% |
| 25-01-08 | 177.83 | ▲1.35 | ▲0.76% |
| 25-01-07 | 176.48 | ▲0.08 | ▲0.05% |
| 25-01-06 | 176.40 | ▲0.58 | ▲0.33% |
| 25-01-03 | 175.82 | ▲4.62 | ▲2.7% |
| 25-01-02 | 171.20 | ▲0.54 | ▲0.32% |
| 24-12-31 | 170.66 | ▲0.33 | ▲0.19% |
| 24-12-30 | 170.33 | ▼-1.68 | ▼-0.98% |
| 24-12-27 | 172.01 | -0.00 | -0% |
| 24-12-26 | 172.01 | ▲0.44 | ▲0.26% |
| 24-12-24 | 171.57 | ▲1.03 | ▲0.6% |
| 24-12-23 | 170.54 | ▲0.31 | ▲0.18% |
| 24-12-20 | 170.23 | ▲2.13 | ▲1.27% |
| 24-12-19 | 168.10 | ▼-2.19 | ▼-1.29% |
| 24-12-18 | 170.29 | ▼-7.02 | ▼-3.96% |
| 24-12-17 | 177.31 | ▼-0.78 | ▼-0.44% |
| 24-12-16 | 178.09 | ▼-1.70 | ▼-0.95% |
| 24-12-13 | 179.79 | ▼-1.36 | ▼-0.75% |
| 24-12-12 | 181.15 | ▼-0.86 | ▼-0.47% |
| 24-12-11 | 182.01 | ▼-0.27 | ▼-0.15% |
| 24-12-10 | 182.28 | ▼-0.10 | ▼-0.05% |
| 24-12-09 | 182.38 | ▲1.39 | ▲0.77% |
| 24-12-06 | 180.99 | ▼-0.86 | ▼-0.47% |
| 24-12-05 | 181.85 | ▼-3.28 | ▼-1.77% |
| 24-12-04 | 185.13 | ▲0.12 | ▲0.06% |
| 24-12-03 | 185.01 | ▼-4.23 | ▼-2.24% |
| 24-12-02 | 189.24 | ▲0.13 | ▲0.07% |
| 24-11-29 | 189.11 | ▼-1.20 | ▼-0.63% |
| 24-11-27 | 190.31 | ▼-0.55 | ▼-0.29% |
| 24-11-26 | 190.86 | ▲2.51 | ▲1.33% |
| 24-11-25 | 188.35 | ▲5.95 | ▲3.26% |
| 24-11-22 | 182.40 | ▲0.83 | ▲0.46% |
| 24-11-21 | 181.57 | ▼-0.01 | ▼-0.01% |
| 24-11-20 | 181.58 | ▲1.40 | ▲0.78% |
| 24-11-19 | 180.18 | ▼-3.82 | ▼-2.08% |
| 24-11-18 | 184.00 | ▲1.65 | ▲0.9% |
| 24-11-15 | 182.35 | ▼-2.16 | ▼-1.17% |
| 24-11-14 | 184.51 | ▼-4.69 | ▼-2.48% |
| 24-11-13 | 189.20 | ▼-3.34 | ▼-1.73% |
| 24-11-12 | 192.54 | ▼-4.65 | ▼-2.36% |
| 24-11-11 | 197.19 | ▲5.06 | ▲2.63% |
| 24-11-08 | 192.13 | ▲3.62 | ▲1.92% |
| 24-11-07 | 188.51 | ▼-4.31 | ▼-2.24% |
| 24-11-06 | 192.82 | ▲7.26 | ▲3.91% |
| 24-11-05 | 185.56 | ▲3.57 | ▲1.96% |
| 24-11-04 | 181.99 | ▲1.03 | ▲0.57% |
| 24-11-01 | 180.96 | ▲0.34 | ▲0.19% |
| 24-10-31 | 180.62 | ▼-1.26 | ▼-0.69% |
| 24-10-30 | 181.88 | ▲2.45 | ▲1.37% |
| 24-10-29 | 179.43 | ▲0.55 | ▲0.31% |
| 24-10-28 | 178.88 | ▲4.05 | ▲2.32% |
| 24-10-25 | 174.83 | ▼-0.98 | ▼-0.56% |
| 24-10-24 | 175.81 | ▲0.36 | ▲0.21% |
| 24-10-23 | 175.45 | ▼-0.17 | ▼-0.1% |
| 24-10-22 | 175.62 | ▼-1.96 | ▼-1.1% |
| 24-10-21 | 177.58 | ▲0.71 | ▲0.4% |
| 24-10-18 | 176.87 | ▲3.39 | ▲1.95% |
| 24-10-17 | 173.48 | ▼-6.67 | ▼-3.7% |
| 24-10-16 | 180.15 | ▲5.50 | ▲3.15% |
| 24-10-15 | 174.65 | ▼-0.81 | ▼-0.46% |
| 24-10-14 | 175.46 | ▲4.74 | ▲2.78% |
| 24-10-11 | 170.72 | ▲4.80 | ▲2.89% |
| 24-10-10 | 165.92 | ▼-0.17 | ▼-0.1% |
| 24-10-09 | 166.09 | ▲0.81 | ▲0.49% |
| 24-10-08 | 165.28 | ▲1.06 | ▲0.65% |
| 24-10-07 | 164.22 | ▼-0.30 | ▼-0.18% |
| 24-10-04 | 164.52 | ▼-2.21 | ▼-1.33% |
| 24-10-03 | 166.73 | ▼-1.41 | ▼-0.84% |
| 24-10-02 | 168.14 | ▼-1.46 | ▼-0.86% |
| 24-10-01 | 169.60 | ▼-2.73 | ▼-1.58% |
| 24-09-30 | 172.33 | ▼-0.02 | ▼-0.01% |
| 24-09-27 | 172.35 | ▲0.84 | ▲0.49% |
| 24-09-26 | 171.51 | ▼-0.23 | ▼-0.13% |
| 24-09-25 | 171.74 | ▼-2.74 | ▼-1.57% |
| 24-09-24 | 174.48 | ▲4.29 | ▲2.52% |
| 24-09-23 | 170.19 | ▲1.18 | ▲0.7% |
| 24-09-20 | 169.01 | ▼-5.81 | ▼-3.32% |
| 24-09-19 | 174.82 | ▲5.47 | ▲3.23% |
| 24-09-18 | 169.35 | ▲1.36 | ▲0.81% |
| 24-09-17 | 167.99 | ▲0.59 | ▲0.35% |
| 24-09-16 | 167.40 | ▼-1.26 | ▼-0.75% |
| 24-09-13 | 168.66 | ▼-0.20 | ▼-0.12% |
| 24-09-12 | 168.86 | ▼-0.40 | ▼-0.24% |
| 24-09-11 | 169.26 | ▼-1.29 | ▼-0.76% |
| 24-09-10 | 170.55 | ▼-1.19 | ▼-0.69% |
| 24-09-09 | 171.74 | ▲3.97 | ▲2.37% |
| 24-09-06 | 167.77 | ▼-1.53 | ▼-0.9% |
| 24-09-05 | 169.30 | ▼-3.52 | ▼-2.04% |
| 24-09-04 | 172.82 | ▼-0.27 | ▼-0.16% |
| 24-09-03 | 173.09 | ▼-0.11 | ▼-0.06% |
| 24-08-30 | 173.20 | ▲0.93 | ▲0.54% |
| 24-08-29 | 172.27 | ▼-1.90 | ▼-1.09% |
| 24-08-28 | 174.17 | ▲2.07 | ▲1.2% |
| 24-08-27 | 172.10 | ▼-3.85 | ▼-2.19% |
| 24-08-26 | 175.95 | ▼-1.02 | ▼-0.58% |
| 24-08-23 | 176.97 | ▲3.59 | ▲2.07% |
| 24-08-22 | 173.38 | ▼-2.12 | ▼-1.21% |
| 24-08-21 | 175.50 | ▲3.26 | ▲1.89% |
| 24-08-20 | 172.24 | ▼-3.10 | ▼-1.77% |
| 24-08-19 | 175.34 | ▲4.98 | ▲2.92% |
| 24-08-16 | 170.36 | ▲3.10 | ▲1.85% |
| 24-08-15 | 167.26 | ▲3.63 | ▲2.22% |
| 24-08-14 | 163.63 | ▼-0.34 | ▼-0.21% |
| 24-08-13 | 163.97 | ▲1.20 | ▲0.74% |
| 24-08-12 | 162.77 | ▼-0.32 | ▼-0.2% |
| 24-08-09 | 163.09 | ▼-0.77 | ▼-0.47% |
| 24-08-08 | 163.86 | ▲0.97 | ▲0.6% |
| 24-08-07 | 162.89 | ▼-1.04 | ▼-0.63% |
| 24-08-06 | 163.93 | ▲2.95 | ▲1.83% |
| 24-08-05 | 160.98 | ▼-2.61 | ▼-1.6% |
| 24-08-02 | 163.59 | ▼-5.20 | ▼-3.08% |
| 24-08-01 | 168.79 | ▼-4.36 | ▼-2.52% |
| 24-07-31 | 173.15 | ▲0.99 | ▲0.58% |
| 24-07-30 | 172.16 | ▲1.64 | ▲0.96% |
| 24-07-29 | 170.52 | ▼-1.02 | ▼-0.59% |
| 24-07-26 | 171.54 | ▲0.76 | ▲0.45% |
| 24-07-25 | 170.78 | ▲6.98 | ▲4.26% |
| 24-07-24 | 163.80 | ▼-1.33 | ▼-0.81% |
| 24-07-23 | 165.13 | ▲0.42 | ▲0.25% |
| 24-07-22 | 164.71 | ▲0.53 | ▲0.32% |
| 24-07-19 | 164.18 | ▲3.37 | ▲2.1% |
| 24-07-18 | 160.81 | ▼-3.09 | ▼-1.89% |
| 24-07-17 | 163.90 | ▼-12.10 | ▼-6.88% |
| 24-07-16 | 176.00 | ▲6.38 | ▲3.76% |
| 24-07-15 | 169.62 | ▲3.46 | ▲2.08% |
| 24-07-12 | 166.16 | ▲2.85 | ▲1.75% |
| 24-07-11 | 163.31 | ▲3.53 | ▲2.21% |
| 24-07-10 | 159.78 | ▲4.24 | ▲2.73% |
| 24-07-09 | 155.54 | ▼-2.50 | ▼-1.58% |
| 24-07-08 | 158.04 | ▼-0.25 | ▼-0.16% |
| 24-07-05 | 158.29 | ▼-0.42 | ▼-0.26% |
| 24-07-03 | 158.71 | ▼-0.69 | ▼-0.43% |
| 24-07-02 | 159.40 | ▲0.54 | ▲0.34% |
| 24-07-01 | 158.86 | ▼-1.14 | ▼-0.71% |
| 24-06-28 | 160.01 | ▲2.91 | ▲1.85% |
| 24-06-27 | 157.10 | ▼-0.02 | ▼-0.01% |
| 24-06-26 | 157.12 | ▲0.88 | ▲0.56% |
| 24-06-25 | 156.24 | ▼-1.85 | ▼-1.17% |
| 24-06-24 | 158.09 | ▲1.93 | ▲1.24% |
| 24-06-21 | 156.16 | ▲0.60 | ▲0.39% |
| 24-06-20 | 155.56 | ▼-0.16 | ▼-0.1% |
| 24-06-18 | 155.73 | ▼-2.30 | ▼-1.46% |
| 24-06-17 | 158.02 | ▲0.98 | ▲0.62% |
| 24-06-14 | 157.04 | ▼-2.07 | ▼-1.3% |
| 24-06-13 | 159.11 | ▼-1.93 | ▼-1.2% |
| 24-06-12 | 161.04 | ▲0.32 | ▲0.2% |
| 24-06-11 | 160.72 | ▼-1.28 | ▼-0.79% |
| 24-06-10 | 162.00 | ▲1.83 | ▲1.14% |
| 24-06-07 | 160.17 | ▲1.14 | ▲0.72% |
| 24-06-06 | 159.03 | ▼-0.13 | ▼-0.08% |
| 24-06-05 | 159.16 | ▲0.66 | ▲0.42% |
| 24-06-04 | 158.51 | ▼-2.07 | ▼-1.29% |
| 24-06-03 | 160.57 | -0.00 | -0% |
| 24-05-31 | 160.57 | ▲3.63 | ▲2.31% |
| 24-05-30 | 156.94 | ▲2.19 | ▲1.42% |
| 24-05-29 | 154.75 | ▼-3.36 | ▼-2.13% |
| 24-05-28 | 158.11 | ▲0.51 | ▲0.32% |
| 24-05-24 | 157.60 | ▼-0.19 | ▼-0.12% |
| 24-05-23 | 157.80 | ▼-0.09 | ▼-0.06% |
| 24-05-22 | 157.89 | ▼-1.49 | ▼-0.93% |
| 24-05-21 | 159.38 | ▼-4.67 | ▼-2.85% |
| 24-05-20 | 164.05 | ▼-0.58 | ▼-0.35% |
| 24-05-17 | 164.63 | ▼-5.07 | ▼-2.99% |
| 24-05-16 | 169.70 | ▲2.08 | ▲1.24% |
| 24-05-15 | 167.62 | ▼-0.60 | ▼-0.36% |
| 24-05-14 | 168.22 | ▼-1.16 | ▼-0.68% |
| 24-05-13 | 169.38 | ▼-1.34 | ▼-0.78% |
| 24-05-10 | 170.72 | ▲0.71 | ▲0.42% |
| 24-05-09 | 170.01 | ▲2.14 | ▲1.27% |
| 24-05-08 | 167.87 | ▼-0.28 | ▼-0.17% |
| 24-05-07 | 168.15 | ▲1.74 | ▲1.05% |
| 24-05-06 | 166.41 | ▲0.85 | ▲0.51% |
| 24-05-03 | 165.56 | ▲1.66 | ▲1.01% |
| 24-05-01 | 163.91 | ▲1.32 | ▲0.81% |
| 24-04-30 | 162.59 | ▲0.46 | ▲0.28% |
| 24-04-29 | 162.13 | ▲0.02 | ▲0.01% |
| 24-04-26 | 162.11 | ▼-1.68 | ▼-1.03% |
| 24-04-25 | 163.80 | ▼-0.73 | ▼-0.44% |
| 24-04-24 | 164.53 | ▼-2.88 | ▼-1.72% |
| 24-04-23 | 167.41 | ▲0.23 | ▲0.14% |
| 24-04-22 | 167.18 | ▼-0.02 | ▼-0.01% |
| 24-04-19 | 167.20 | ▲3.37 | ▲2.06% |
| 24-04-18 | 163.83 | ▼-4.27 | ▼-2.54% |
| 24-04-17 | 168.11 | ▼-14.97 | ▼-8.18% |
| 24-04-16 | 183.07 | ▼-1.92 | ▼-1.04% |
| 24-04-15 | 184.99 | ▼-0.46 | ▼-0.25% |
| 24-04-12 | 185.45 | ▼-3.69 | ▼-1.95% |
| 24-04-11 | 189.14 | ▲0.75 | ▲0.4% |