시장 데이터를 불러오는 중
전체 종목
PBF 에너지 과거 주가
PBF Energy Inc. Class A Common Stock · PBF · NYSE
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PBF Energy Inc. Class A Common Stock · PBF · NYSE
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩118,388 | ₩118,777 | ₩112,005 | ₩112,998 | -4.55% | 349.6만 |
| 2026.10.08 | ₩114,513 | ₩119,984 | ₩113,749 | ₩119,796 | +4.61% | 306.4만 |
| 2026.10.07 | ₩112,528 | ₩114,982 | ₩111,161 | ₩112,207 | -0.29% | 228.3만 |
| 2026.10.06 | ₩110,758 | ₩112,005 | ₩108,278 | ₩111,134 | +0.34% | 198.3만 |
| 2026.10.05 | ₩108,117 | ₩114,084 | ₩107,339 | ₩112,850 | +4.38% | 327.4만 |
| 2026.10.02 | ₩109,069 | ₩111,777 | ₩103,477 | ₩108,318 | -0.69% | 396만 |
| 2026.10.01 | ₩103,866 | ₩110,450 | ₩103,491 | ₩110,410 | +6.30% | 407.7만 |
| 2026.09.30 | ₩102,713 | ₩107,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,196 |
| +0.47% |
| 322.3만 |
| 2026.09.29 | ₩97,899 | ₩101,788 | ₩97,068 | ₩100,876 | +3.04% | 256.7만 |
|---|
| 2026.09.28 | ₩100,219 | ₩101,694 | ₩98,047 | ₩99,750 | -0.47% | 246.4만 |
|---|
| 2026.09.25 | ₩95,150 | ₩100,058 | ₩93,005 | ₩98,811 | +3.85% | 286.8만 |
|---|
| 2026.09.24 | ₩95,123 | ₩99,602 | ₩93,394 | ₩96,411 | +1.35% | 318.5만 |
|---|
| 2026.09.23 | ₩96,934 | ₩100,246 | ₩91,718 | ₩94,493 | -2.52% | 408.3만 |
|---|
| 2026.09.22 | ₩95,526 | ₩100,554 | ₩93,930 | ₩95,794 | +0.28% | 508.1만 |
|---|
| 2026.09.21 | ₩101,292 | ₩105,234 | ₩96,733 | ₩97,188 | -4.05% | 429.6만 |
|---|
| 2026.09.18 | ₩102,686 | ₩105,234 | ₩101,654 | ₩103,504 | +0.80% | 900.5만 |
|---|
| 2026.09.17 | ₩99,602 | ₩104,470 | ₩99,374 | ₩103,464 | +3.88% | 248.6만 |
|---|
| 2026.09.16 | ₩97,913 | ₩103,517 | ₩97,242 | ₩101,815 | +3.99% | 381.1만 |
|---|
| 2026.09.15 | ₩92,790 | ₩101,882 | ₩92,562 | ₩100,192 | +7.98% | 937.4만 |
|---|
| 2026.09.14 | ₩103,249 | ₩104,027 | ₩93,903 | ₩94,399 | -8.57% | 726.4만 |
|---|
| 2026.09.11 | ₩103,987 | ₩110,772 | ₩103,477 | ₩104,992 | +0.97% | 296.1만 |
|---|
| 2026.09.10 | ₩105,180 | ₩105,891 | ₩101,774 | ₩103,357 | -1.73% | 378만 |
|---|
| 2026.09.09 | ₩104,483 | ₩104,563 | ₩101,090 | ₩102,592 | -1.81% | 200.1만 |
|---|
| 2026.09.08 | ₩102,579 | ₩104,054 | ₩101,546 | ₩102,941 | +0.35% | 262.5만 |
|---|
| 2026.09.04 | ₩99,897 | ₩100,849 | ₩96,867 | ₩99,683 | -0.21% | 187.3만 |
|---|
| 2026.09.03 | ₩100,232 | ₩102,217 | ₩97,631 | ₩101,010 | +0.78% | 207.4만 |
|---|
| 2026.09.02 | ₩101,761 | ₩104,510 | ₩100,179 | ₩101,211 | -0.54% | 278.4만 |
|---|
| 2026.09.01 | ₩100,568 | ₩102,123 | ₩96,853 | ₩100,554 | -0.01% | 500.9만 |
|---|
| 2026.08.31 | ₩99,186 | ₩101,238 | ₩94,131 | ₩97,872 | -1.32% | 376만 |
|---|
| 2026.08.28 | ₩92,348 | ₩96,826 | ₩92,348 | ₩95,579 | +3.50% | 182.1만 |
|---|
| 2026.08.27 | ₩93,836 | ₩94,131 | ₩90,591 | ₩91,972 | -1.99% | 173.9만 |
|---|
| 2026.08.26 | ₩87,319 | ₩95,298 | ₩85,751 | ₩93,501 | +7.08% | 215.7만 |
|---|
| 2026.08.25 | ₩92,603 | ₩94,252 | ₩88,928 | ₩89,183 | -3.69% | 188.3만 |
|---|
| 2026.08.24 | ₩97,095 | ₩98,556 | ₩92,428 | ₩93,206 | -4.00% | 296.5만 |
|---|
| 2026.08.21 | ₩94,305 | ₩99,294 | ₩93,890 | ₩98,596 | +4.55% | 295.5만 |
|---|
| 2026.08.20 | ₩99,897 | ₩100,554 | ₩92,857 | ₩93,273 | -6.63% | 220.5만 |
|---|
| 2026.08.19 | ₩100,393 | ₩101,385 | ₩97,215 | ₩99,106 | -1.28% | 206.8만 |
|---|
| 2026.08.18 | ₩101,238 | ₩101,479 | ₩97,765 | ₩100,836 | -0.40% | 209.9만 |
|---|
| 2026.08.17 | ₩97,792 | ₩101,479 | ₩96,478 | ₩100,661 | +2.93% | 294.7만 |
|---|
| 2026.08.14 | ₩99,535 | ₩99,897 | ₩95,553 | ₩96,344 | -3.21% | 283만 |
|---|
| 2026.08.13 | ₩93,716 | ₩99,910 | ₩92,991 | ₩99,709 | +6.40% | 239.3만 |
|---|
| 2026.08.12 | ₩92,401 | ₩95,767 | ₩91,785 | ₩94,319 | +2.08% | 230.8만 |
|---|
| 2026.08.11 | ₩89,183 | ₩93,260 | ₩88,808 | ₩92,991 | +4.27% | 347만 |
|---|
| 2026.08.10 | ₩85,737 | ₩89,532 | ₩84,343 | ₩88,888 | +3.68% | 399.1만 |
|---|
| 2026.08.07 | ₩81,098 | ₩85,053 | ₩78,952 | ₩82,747 | +2.03% | 287.6만 |
|---|
| 2026.08.06 | ₩83,940 | ₩83,967 | ₩80,293 | ₩82,117 | -2.17% | 327.5만 |
|---|
| 2026.08.05 | ₩88,151 | ₩90,041 | ₩81,862 | ₩82,023 | -6.95% | 366.8만 |
|---|
| 2026.08.04 | ₩88,969 | ₩89,612 | ₩86,153 | ₩88,352 | -0.69% | 417.1만 |
|---|
| 2026.08.03 | ₩92,683 | ₩97,550 | ₩90,055 | ₩91,061 | -1.75% | 489.7만 |
|---|
| 2026.07.31 | ₩98,690 | ₩99,294 | ₩93,461 | ₩96,920 | -1.79% | 310만 |
|---|
| 2026.07.30 | ₩87,159 | ₩100,219 | ₩86,394 | ₩98,020 | +12.46% | 659.3만 |
|---|
| 2026.07.29 | ₩83,887 | ₩86,193 | ₩83,391 | ₩84,946 | +1.26% | 359.5만 |
|---|
| 2026.07.28 | ₩85,214 | ₩86,475 | ₩80,534 | ₩81,795 | -4.01% | 282.8만 |
|---|
| 2026.07.27 | ₩80,870 | ₩84,611 | ₩77,705 | ₩84,155 | +4.06% | 317.5만 |
|---|
| 2026.07.24 | ₩82,559 | ₩84,799 | ₩80,990 | ₩82,640 | +0.10% | 290.8만 |
|---|
| 2026.07.23 | ₩89,612 | ₩89,800 | ₩82,653 | ₩83,069 | -7.30% | 343.8만 |
|---|
| 2026.07.22 | ₩90,068 | ₩91,624 | ₩85,885 | ₩86,260 | -4.23% | 318.1만 |
|---|
| 2026.07.21 | ₩86,756 | ₩88,566 | ₩84,651 | ₩88,566 | +2.09% | 289.7만 |
|---|
| 2026.07.20 | ₩83,753 | ₩86,716 | ₩83,444 | ₩85,616 | +2.23% | 257.7만 |
|---|
| 2026.07.17 | ₩83,136 | ₩85,281 | ₩82,090 | ₩84,141 | +1.21% | 323.7만 |
|---|
| 2026.07.16 | ₩79,408 | ₩82,573 | ₩78,161 | ₩81,714 | +2.90% | 232.4만 |
|---|
| 2026.07.15 | ₩81,004 | ₩81,406 | ₩75,975 | ₩78,791 | -2.73% | 335.7만 |
|---|
| 2026.07.14 | ₩78,174 | ₩81,822 | ₩77,584 | ₩81,647 | +4.44% | 385.7만 |
|---|
| 2026.07.13 | ₩73,629 | ₩77,866 | ₩73,495 | ₩77,021 | +4.61% | 295.9만 |
|---|
| 2026.07.10 | ₩72,623 | ₩73,508 | ₩69,325 | ₩71,309 | -1.81% | 169.3만 |
|---|
| 2026.07.09 | ₩70,129 | ₩71,805 | ₩69,834 | ₩71,483 | +1.93% | 271.7만 |
|---|
| 2026.07.08 | ₩67,085 | ₩71,309 | ₩66,589 | ₩70,934 | +5.74% | 428.4만 |
|---|
| 2026.07.07 | ₩66,133 | ₩66,696 | ₩63,813 | ₩64,980 | -1.74% | 236.6만 |
|---|
| 2026.07.06 | ₩64,001 | ₩67,474 | ₩63,143 | ₩66,053 | +3.21% | 213.2만 |
|---|
| 2026.07.02 | ₩64,524 | ₩65,878 | ₩63,948 | ₩64,108 | -0.64% | 273.9만 |
|---|
| 2026.07.01 | ₩61,601 | ₩64,430 | ₩61,427 | ₩64,417 | +4.57% | 294만 |
|---|
| 2026.06.30 | ₩62,768 | ₩63,183 | ₩60,220 | ₩61,038 | -2.76% | 253.7만 |
|---|
| 2026.06.29 | ₩58,329 | ₩63,746 | ₩58,329 | ₩62,258 | +6.74% | 428.5만 |
|---|
| 2026.06.26 | ₩56,184 | ₩58,034 | ₩55,553 | ₩57,806 | +2.89% | 691.1만 |
|---|
| 2026.06.25 | ₩53,489 | ₩57,230 | ₩53,153 | ₩56,707 | +6.02% | 236.1만 |
|---|
| 2026.06.24 | ₩53,408 | ₩54,655 | ₩52,523 | ₩54,092 | +1.28% | 214.6만 |
|---|
| 2026.06.23 | ₩51,987 | ₩54,977 | ₩50,954 | ₩54,561 | +4.95% | 306.6만 |
|---|
| 2026.06.22 | ₩50,445 | ₩52,697 | ₩48,836 | ₩52,684 | +4.44% | 241.8만 |
|---|
| 2026.06.18 | ₩49,654 | ₩50,914 | ₩48,795 | ₩50,002 | +0.70% | 346.8만 |
|---|
| 2026.06.17 | ₩52,469 | ₩52,764 | ₩50,431 | ₩50,646 | -3.48% | 177.6만 |
|---|
| 2026.06.16 | ₩52,282 | ₩53,462 | ₩51,920 | ₩52,496 | +0.41% | 222.9만 |
|---|
| 2026.06.15 | ₩52,536 | ₩54,092 | ₩52,040 | ₩53,180 | +1.23% | 235.9만 |
|---|
| 2026.06.12 | ₩54,601 | ₩57,645 | ₩54,467 | ₩56,170 | +2.87% | 171.2만 |
|---|
| 2026.06.11 | ₩58,343 | ₩58,571 | ₩54,776 | ₩55,151 | -5.47% | 200.1만 |
|---|
| 2026.06.10 | ₩54,655 | ₩58,490 | ₩54,655 | ₩57,082 | +4.44% | 276.1만 |
|---|
| 2026.06.09 | ₩56,331 | ₩57,096 | ₩53,542 | ₩54,119 | -3.93% | 209만 |
|---|
| 2026.06.08 | ₩57,927 | ₩59,898 | ₩56,599 | ₩56,814 | -1.92% | 170.1만 |
|---|
| 2026.06.05 | ₩56,961 | ₩58,128 | ₩55,942 | ₩56,988 | +0.05% | 248.9만 |
|---|
| 2026.06.04 | ₩55,379 | ₩57,444 | ₩54,414 | ₩57,337 | +3.54% | 160.8만 |
|---|
| 2026.06.03 | ₩58,584 | ₩58,731 | ₩56,814 | ₩57,055 | -2.61% | 260.7만 |
|---|
| 2026.06.02 | ₩55,741 | ₩58,852 | ₩55,433 | ₩57,887 | +3.85% | 233.3만 |
|---|
| 2026.06.01 | ₩55,781 | ₩57,981 | ₩54,977 | ₩56,090 | +0.55% | 244.4만 |
|---|
| 2026.05.29 | ₩53,448 | ₩54,628 | ₩52,563 | ₩54,575 | +2.11% | 368.1만 |
|---|
| 2026.05.28 | ₩53,046 | ₩53,636 | ₩52,121 | ₩53,395 | +0.66% | 215.5만 |
|---|
| 2026.05.27 | ₩49,613 | ₩52,684 | ₩49,090 | ₩52,027 | +4.86% | 277.3만 |
|---|
| 2026.05.26 | ₩52,617 | ₩54,360 | ₩51,289 | ₩51,303 | -2.50% | 362.1만 |
|---|
| 2026.05.22 | ₩52,268 | ₩54,722 | ₩52,027 | ₩53,918 | +3.16% | 239.8만 |
|---|
| 2026.05.21 | ₩56,586 | ₩57,230 | ₩51,812 | ₩52,389 | -7.42% | 267.3만 |
|---|
| 2026.05.20 | ₩56,801 | ₩57,645 | ₩54,615 | ₩55,983 | -1.44% | 240.6만 |
|---|
| 2026.05.19 | ₩57,243 | ₩57,927 | ₩55,017 | ₩57,337 | +0.16% | 244.8만 |
|---|
| 2026.05.18 | ₩55,942 | ₩58,208 | ₩54,266 | ₩56,506 | +1.01% | 242.4만 |
|---|
| 2026.05.15 | ₩55,299 | ₩57,283 | ₩55,178 | ₩56,720 | +2.57% | 222.5만 |
|---|
| 2026.05.14 | ₩54,333 | ₩55,124 | ₩53,167 | ₩54,508 | +0.32% | 167.6만 |
|---|
| 2026.05.13 | ₩57,243 | ₩57,323 | ₩54,642 | ₩54,883 | -4.12% | 244.1만 |
|---|
| 2026.05.12 | ₩57,672 | ₩58,128 | ₩56,264 | ₩56,894 | -1.35% | 243.7만 |
|---|
| 2026.05.11 | ₩55,647 | ₩58,423 | ₩55,647 | ₩57,015 | +2.46% | 312.5만 |
|---|
| 2026.05.08 | ₩54,373 | ₩56,935 | ₩52,389 | ₩54,588 | +0.39% | 578.3만 |
|---|
| 2026.05.07 | ₩54,266 | ₩54,910 | ₩51,973 | ₩54,427 | +0.30% | 318.4만 |
|---|
| 2026.05.06 | ₩57,846 | ₩58,973 | ₩55,245 | ₩55,768 | -3.59% | 396만 |
|---|
| 2026.05.05 | ₩60,139 | ₩62,298 | ₩59,737 | ₩61,936 | +2.99% | 303.9만 |
|---|
| 2026.05.04 | ₩58,262 | ₩61,199 | ₩57,806 | ₩61,051 | +4.79% | 351만 |
|---|
| 2026.05.01 | ₩57,967 | ₩58,866 | ₩55,661 | ₩57,659 | -0.53% | 392.9만 |
|---|
| 2026.04.30 | ₩53,194 | ₩59,992 | ₩53,194 | ₩58,141 | +9.30% | 726만 |
|---|
| 2026.04.29 | ₩56,640 | ₩58,973 | ₩56,143 | ₩57,833 | +2.11% | 408.1만 |
|---|
| 2026.04.28 | ₩55,661 | ₩56,519 | ₩54,172 | ₩55,473 | -0.34% | 247.7만 |
|---|
| 2026.04.27 | ₩54,977 | ₩56,841 | ₩54,508 | ₩54,668 | -0.56% | 281.1만 |
|---|
| 2026.04.24 | ₩54,695 | ₩55,299 | ₩53,944 | ₩54,628 | -0.12% | 171.1만 |
|---|
| 2026.04.23 | ₩54,052 | ₩55,902 | ₩53,489 | ₩54,937 | +1.64% | 326.6만 |
|---|
| 2026.04.22 | ₩54,937 | ₩56,103 | ₩53,636 | ₩54,253 | -1.24% | 252.7만 |
|---|
| 2026.04.21 | ₩51,075 | ₩54,776 | ₩50,364 | ₩54,561 | +6.83% | 415.9만 |
|---|
| 2026.04.20 | ₩50,016 | ₩50,874 | ₩49,613 | ₩50,619 | +1.21% | 243.8만 |
|---|
| 2026.04.17 | ₩52,295 | ₩53,126 | ₩48,433 | ₩49,828 | -4.72% | 606.4만 |
|---|
| 2026.04.16 | ₩54,441 | ₩57,323 | ₩54,441 | ₩57,163 | +5.00% | 228.8만 |
|---|
| 2026.04.15 | ₩52,027 | ₩55,111 | ₩51,303 | ₩54,347 | +4.46% | 248.2만 |
|---|
| 2026.04.14 | ₩54,239 | ₩54,615 | ₩51,719 | ₩52,241 | -3.68% | 283.5만 |
|---|
| 2026.04.13 | ₩55,352 | ₩56,184 | ₩53,797 | ₩54,481 | -1.57% | 185.4만 |
|---|
| 2026.04.10 | ₩53,971 | ₩54,950 | ₩53,086 | ₩54,534 | +1.04% | 215.4만 |
|---|
| 2026.04.09 | ₩57,846 | ₩59,335 | ₩53,341 | ₩54,373 | -6.00% | 389.9만 |
|---|
| 2026.04.08 | ₩56,371 | ₩58,584 | ₩54,977 | ₩57,699 | +2.35% | 499.5만 |
|---|
| 2026.04.07 | ₩62,352 | ₩64,068 | ₩61,413 | ₩61,923 | -0.69% | 304.6만 |
|---|
| 2026.04.06 | ₩59,643 | ₩62,218 | ₩59,000 | ₩62,178 | +4.25% | 188.7만 |
|---|
| 2026.04.02 | ₩64,363 | ₩65,315 | ₩60,153 | ₩60,863 | -5.44% | 273.6만 |
|---|
| 2026.04.01 | ₩62,446 | ₩64,363 | ₩60,635 | ₩61,802 | -1.03% | 502.4만 |
|---|
| 2026.03.31 | ₩66,254 | ₩68,292 | ₩62,365 | ₩63,854 | -3.62% | 515.5만 |
|---|
| 2026.03.30 | ₩69,888 | ₩69,968 | ₩66,482 | ₩67,434 | -3.51% | 293.9만 |
|---|
| 2026.03.27 | ₩67,555 | ₩69,325 | ₩66,629 | ₩68,694 | +1.69% | 316.8만 |
|---|
| 2026.03.26 | ₩66,710 | ₩69,459 | ₩65,597 | ₩67,541 | +1.25% | 384.6만 |
|---|
| 2026.03.25 | ₩64,698 | ₩67,206 | ₩64,430 | ₩66,173 | +2.28% | 360.5만 |
|---|
| 2026.03.24 | ₩64,229 | ₩67,903 | ₩64,082 | ₩67,166 | +4.57% | 495.2만 |
|---|
| 2026.03.23 | ₩62,526 | ₩63,961 | ₩61,427 | ₩62,473 | -0.09% | 583.1만 |
|---|
| 2026.03.20 | ₩63,143 | ₩66,683 | ₩62,285 | ₩66,133 | +4.74% | 593.1만 |
|---|
| 2026.03.19 | ₩63,746 | ₩67,675 | ₩62,486 | ₩62,794 | -1.49% | 513.4만 |
|---|
| 2026.03.18 | ₩61,681 | ₩63,250 | ₩59,938 | ₩63,143 | +2.37% | 521.5만 |
|---|
| 2026.03.17 | ₩59,938 | ₩60,072 | ₩58,866 | ₩59,737 | -0.34% | 336.8만 |
|---|
| 2026.03.16 | ₩58,141 | ₩59,925 | ₩57,069 | ₩58,423 | +0.48% | 219.2만 |
|---|
| 2026.03.13 | ₩56,747 | ₩59,348 | ₩55,714 | ₩58,329 | +2.79% | 334.7만 |
|---|
| 2026.03.12 | ₩56,935 | ₩58,798 | ₩54,575 | ₩57,551 | +1.08% | 560.8만 |
|---|
| 2026.03.11 | ₩54,977 | ₩57,002 | ₩54,454 | ₩56,304 | +2.41% | 359.3만 |
|---|
| 2026.03.10 | ₩52,402 | ₩54,441 | ₩51,316 | ₩53,167 | +1.46% | 563만 |
|---|
| 2026.03.09 | ₩58,785 | ₩59,134 | ₩50,337 | ₩51,115 | -13.05% | 655.3만 |
|---|
| 2026.03.06 | ₩62,392 | ₩62,392 | ₩56,425 | ₩57,994 | -7.05% | 453.6만 |
|---|
| 2026.03.05 | ₩60,904 | ₩63,264 | ₩59,362 | ₩61,225 | +0.53% | 636.2만 |
|---|
| 2026.03.04 | ₩52,831 | ₩60,515 | ₩52,831 | ₩60,072 | +13.71% | 698.8만 |
|---|
| 2026.03.03 | ₩53,636 | ₩54,628 | ₩51,196 | ₩53,314 | -0.60% | 410.5만 |
|---|
| 2026.03.02 | ₩50,954 | ₩52,966 | ₩48,541 | ₩52,805 | +3.63% | 440.9만 |
|---|
| 2026.02.27 | ₩48,769 | ₩48,769 | ₩46,623 | ₩47,736 | -2.12% | 374.3만 |
|---|
| 2026.02.26 | ₩45,993 | ₩49,278 | ₩45,872 | ₩48,353 | +5.13% | 279.1만 |
|---|
| 2026.02.25 | ₩47,012 | ₩47,334 | ₩45,336 | ₩46,918 | -0.20% | 181.4만 |
|---|
| 2026.02.24 | ₩45,202 | ₩47,092 | ₩45,202 | ₩47,052 | +4.09% | 248.8만 |
|---|
| 2026.02.23 | ₩46,288 | ₩46,730 | ₩43,861 | ₩46,020 | -0.58% | 240.4만 |
|---|
| 2026.02.20 | ₩45,135 | ₩46,757 | ₩44,786 | ₩46,100 | +2.14% | 217.8만 |
|---|
| 2026.02.19 | ₩44,692 | ₩46,100 | ₩44,504 | ₩45,457 | +1.71% | 246.9만 |
|---|
| 2026.02.18 | ₩46,891 | ₩46,891 | ₩44,384 | ₩44,531 | -5.03% | 346.5만 |
|---|
| 2026.02.17 | ₩46,516 | ₩47,575 | ₩44,853 | ₩45,537 | -2.10% | 266.7만 |
|---|
| 2026.02.13 | ₩46,047 | ₩46,435 | ₩44,786 | ₩46,315 | +0.58% | 298.1만 |
|---|
| 2026.02.12 | ₩48,916 | ₩52,067 | ₩43,968 | ₩45,148 | -7.70% | 457.7만 |
|---|
| 2026.02.11 | ₩47,267 | ₩48,246 | ₩45,725 | ₩47,964 | +1.48% | 439.3만 |
|---|
| 2026.02.10 | ₩47,066 | ₩47,066 | ₩45,524 | ₩46,234 | -1.77% | 252.1만 |
|---|
| 2026.02.09 | ₩47,441 | ₩48,433 | ₩46,342 | ₩47,280 | -0.34% | 216.9만 |
|---|
| 2026.02.06 | ₩46,087 | ₩48,554 | ₩46,087 | ₩47,615 | +3.32% | 280.1만 |
|---|
| 2026.02.05 | ₩46,382 | ₩46,918 | ₩45,591 | ₩46,248 | -0.29% | 229.9만 |
|---|
| 2026.02.04 | ₩46,637 | ₩48,406 | ₩45,617 | ₩47,320 | +1.47% | 342.2만 |
|---|
| 2026.02.03 | ₩43,847 | ₩46,274 | ₩42,238 | ₩46,207 | +5.38% | 365만 |
|---|
| 2026.02.02 | ₩43,083 | ₩44,531 | ₩42,158 | ₩43,539 | +1.06% | 235.1만 |
|---|
| 2026.01.30 | ₩44,799 | ₩45,255 | ₩43,271 | ₩44,867 | +0.15% | 252.5만 |
|---|
| 2026.01.29 | ₩45,336 | ₩46,905 | ₩44,344 | ₩44,598 | -1.63% | 231.8만 |
|---|
| 2026.01.28 | ₩44,934 | ₩45,121 | ₩42,788 | ₩44,116 | -1.82% | 191.5만 |
|---|
| 2026.01.27 | ₩43,968 | ₩44,679 | ₩43,123 | ₩44,303 | +0.76% | 215.6만 |
|---|
| 2026.01.26 | ₩44,799 | ₩44,853 | ₩42,936 | ₩43,190 | -3.59% | 299.1만 |
|---|
| 2026.01.23 | ₩44,974 | ₩47,924 | ₩44,652 | ₩44,799 | -0.39% | 279.5만 |
|---|
| 2026.01.22 | ₩43,968 | ₩45,886 | ₩43,619 | ₩44,250 | +0.64% | 383.8만 |
|---|
| 2026.01.21 | ₩41,903 | ₩44,491 | ₩41,903 | ₩44,008 | +5.02% | 383.4만 |
|---|
| 2026.01.20 | ₩40,160 | ₩41,809 | ₩40,012 | ₩41,286 | +2.80% | 335.5만 |
|---|
| 2026.01.16 | ₩41,648 | ₩41,702 | ₩39,154 | ₩39,597 | -4.93% | 327.8만 |
|---|
| 2026.01.15 | ₩42,332 | ₩42,909 | ₩41,608 | ₩41,823 | -1.20% | 209만 |
|---|
| 2026.01.14 | ₩41,648 | ₩44,880 | ₩41,420 | ₩43,472 | +4.38% | 473.9만 |
|---|
| 2026.01.13 | ₩44,545 | ₩46,610 | ₩43,606 | ₩44,116 | -0.96% | 401.2만 |
|---|
| 2026.01.12 | ₩44,773 | ₩46,154 | ₩43,351 | ₩43,968 | -1.80% | 500.5만 |
|---|
| 2026.01.09 | ₩43,982 | ₩44,142 | ₩42,158 | ₩43,941 | -0.09% | 499.1만 |
|---|
| 2026.01.08 | ₩39,221 | ₩44,022 | ₩38,363 | ₩43,110 | +9.91% | 538.3만 |
|---|
| 2026.01.07 | ₩38,537 | ₩40,495 | ₩36,808 | ₩37,867 | -1.74% | 631.9만 |
|---|
| 2026.01.06 | ₩39,677 | ₩39,892 | ₩36,419 | ₩36,513 | -7.98% | 397만 |
|---|
| 2026.01.05 | ₩41,099 | ₩42,077 | ₩38,350 | ₩39,557 | -3.75% | 797.2만 |
|---|
| 2026.01.02 | ₩36,647 | ₩38,631 | ₩36,392 | ₩38,256 | +4.39% | 398.1만 |
|---|
| 2025.12.31 | ₩34,984 | ₩36,888 | ₩34,394 | ₩36,365 | +3.95% | 414.2만 |
|---|
| 2025.12.30 | ₩35,896 | ₩36,030 | ₩34,863 | ₩34,917 | -2.73% | 164.2만 |
|---|
| 2025.12.29 | ₩35,319 | ₩36,137 | ₩35,212 | ₩35,587 | +0.76% | 177.8만 |
|---|
| 2025.12.26 | ₩35,413 | ₩35,453 | ₩34,850 | ₩35,065 | -0.98% | 147.5만 |
|---|
| 2025.12.24 | ₩35,534 | ₩35,708 | ₩34,783 | ₩35,561 | +0.08% | 73.1만 |
|---|
| 2025.12.23 | ₩35,078 | ₩35,722 | ₩34,729 | ₩35,668 | +1.68% | 177.7만 |
|---|
| 2025.12.22 | ₩36,151 | ₩36,472 | ₩34,756 | ₩35,024 | -3.12% | 218.2만 |
|---|
| 2025.12.19 | ₩34,944 | ₩35,990 | ₩34,863 | ₩35,333 | +1.11% | 366.9만 |
|---|
| 2025.12.18 | ₩35,346 | ₩35,453 | ₩34,354 | ₩34,890 | -1.29% | 215.1만 |
|---|
| 2025.12.17 | ₩36,110 | ₩36,338 | ₩34,676 | ₩35,681 | -1.19% | 332.7만 |
|---|
| 2025.12.16 | ₩39,262 | ₩39,691 | ₩35,440 | ₩35,722 | -9.02% | 519.2만 |
|---|
| 2025.12.15 | ₩40,830 | ₩40,844 | ₩39,449 | ₩40,133 | -1.71% | 281.4만 |
|---|
| 2025.12.12 | ₩42,265 | ₩42,439 | ₩40,442 | ₩40,710 | -3.68% | 344.7만 |
|---|
| 2025.12.11 | ₩41,501 | ₩42,399 | ₩40,911 | ₩41,313 | -0.45% | 240.4만 |
|---|
| 2025.12.10 | ₩41,514 | ₩42,976 | ₩40,281 | ₩42,574 | +2.55% | 434.4만 |
|---|
| 2025.12.09 | ₩42,761 | ₩44,116 | ₩42,118 | ₩42,171 | -1.38% | 337만 |
|---|
| 2025.12.08 | ₩43,177 | ₩44,478 | ₩41,970 | ₩42,855 | -0.75% | 268.9만 |
|---|
| 2025.12.05 | ₩44,759 | ₩46,020 | ₩44,759 | ₩44,786 | +0.06% | 186.4만 |
|---|
| 2025.12.04 | ₩45,389 | ₩45,845 | ₩43,914 | ₩44,759 | -1.39% | 179만 |
|---|
| 2025.12.03 | ₩46,462 | ₩47,146 | ₩44,679 | ₩45,309 | -2.48% | 226.7만 |
|---|
| 2025.12.02 | ₩45,939 | ₩46,864 | ₩44,089 | ₩46,328 | +0.85% | 282.5만 |
|---|
| 2025.12.01 | ₩46,355 | ₩48,192 | ₩45,939 | ₩46,529 | +0.38% | 269.4만 |
|---|
| 2025.11.28 | ₩45,819 | ₩46,650 | ₩45,604 | ₩46,234 | +0.91% | 76.6만 |
|---|
| 2025.11.26 | ₩46,301 | ₩47,012 | ₩45,255 | ₩45,269 | -2.23% | 237.7만 |
|---|
| 2025.11.25 | ₩45,457 | ₩46,489 | ₩44,464 | ₩46,167 | +1.56% | 253.7만 |
|---|
| 2025.11.24 | ₩46,395 | ₩46,663 | ₩44,062 | ₩46,543 | +0.32% | 353.5만 |
|---|
| 2025.11.21 | ₩45,899 | ₩47,146 | ₩45,014 | ₩46,744 | +1.84% | 261.7만 |
|---|
| 2025.11.20 | ₩50,029 | ₩50,874 | ₩46,422 | ₩46,596 | -6.86% | 313.8만 |
|---|
| 2025.11.19 | ₩50,297 | ₩51,155 | ₩48,795 | ₩50,230 | -0.13% | 224.7만 |
|---|
| 2025.11.18 | ₩50,686 | ₩53,059 | ₩49,962 | ₩52,818 | +4.21% | 200.6만 |
|---|
| 2025.11.17 | ₩52,040 | ₩52,376 | ₩50,257 | ₩50,807 | -2.37% | 149.5만 |
|---|
| 2025.11.14 | ₩50,512 | ₩53,448 | ₩49,747 | ₩52,282 | +3.50% | 182.4만 |
|---|
| 2025.11.13 | ₩51,732 | ₩52,094 | ₩49,372 | ₩50,176 | -3.01% | 210.9만 |
|---|
| 2025.11.12 | ₩53,582 | ₩53,582 | ₩51,263 | ₩51,906 | -3.13% | 204.4만 |
|---|
| 2025.11.11 | ₩53,810 | ₩55,621 | ₩53,475 | ₩53,958 | +0.27% | 274.9만 |
|---|
| 2025.11.10 | ₩49,788 | ₩53,743 | ₩48,460 | ₩53,395 | +7.24% | 419.9만 |
|---|
| 2025.11.07 | ₩49,399 | ₩51,732 | ₩48,567 | ₩49,493 | +0.19% | 308.5만 |
|---|
| 2025.11.06 | ₩47,669 | ₩51,611 | ₩47,669 | ₩49,399 | +3.63% | 330.8만 |
|---|
| 2025.11.05 | ₩46,918 | ₩48,232 | ₩46,489 | ₩47,361 | +0.94% | 245.5만 |
|---|
| 2025.11.04 | ₩45,403 | ₩47,589 | ₩43,713 | ₩47,347 | +4.28% | 250만 |
|---|
| 2025.11.03 | ₩46,234 | ₩47,414 | ₩45,591 | ₩47,052 | +1.77% | 297.2만 |
|---|
| 2025.10.31 | ₩46,583 | ₩47,025 | ₩44,290 | ₩45,819 | -1.64% | 351.2만 |
|---|
| 2025.10.30 | ₩45,148 | ₩49,184 | ₩44,209 | ₩46,355 | +2.67% | 353만 |
|---|
| 2025.10.29 | ₩43,901 | ₩46,395 | ₩43,070 | ₩45,738 | +4.18% | 329.2만 |
|---|
| 2025.10.28 | ₩44,236 | ₩44,853 | ₩43,606 | ₩43,955 | -0.64% | 227.2만 |
|---|
| 2025.10.27 | ₩45,886 | ₩46,114 | ₩44,250 | ₩44,840 | -2.28% | 204.2만 |
|---|
| 2025.10.24 | ₩46,087 | ₩47,267 | ₩45,148 | ₩45,336 | -1.63% | 319.6만 |
|---|
| 2025.10.23 | ₩41,474 | ₩45,926 | ₩40,938 | ₩45,725 | +10.25% | 498.7만 |
|---|
| 2025.10.22 | ₩38,082 | ₩39,744 | ₩37,545 | ₩39,530 | +3.80% | 254.4만 |
|---|
| 2025.10.21 | ₩38,859 | ₩39,369 | ₩37,478 | ₩37,626 | -3.17% | 249.2만 |
|---|
| 2025.10.20 | ₩38,819 | ₩39,771 | ₩38,698 | ₩39,570 | +1.93% | 151.7만 |
|---|
| 2025.10.17 | ₩38,323 | ₩39,798 | ₩37,787 | ₩38,524 | +0.52% | 175.5만 |
|---|
| 2025.10.16 | ₩38,551 | ₩39,154 | ₩37,559 | ₩38,149 | -1.04% | 231.4만 |
|---|
| 2025.10.15 | ₩39,570 | ₩39,865 | ₩37,532 | ₩38,015 | -3.93% | 257.5만 |
|---|
| 2025.10.14 | ₩38,175 | ₩40,911 | ₩38,135 | ₩39,396 | +3.20% | 169만 |
|---|
| 2025.10.13 | ₩38,256 | ₩39,168 | ₩37,545 | ₩39,034 | +2.03% | 148.1만 |
|---|
| 2025.10.10 | ₩38,698 | ₩39,060 | ₩36,808 | ₩37,143 | -4.02% | 408.1만 |
|---|