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 | ₩118,403 | ₩118,792 | ₩112,020 | ₩113,012 | -4.55% | 349.6만 |
| 2026.10.08 | ₩114,527 | ₩119,999 | ₩113,763 | ₩119,811 | +4.61% | 306.4만 |
| 2026.10.07 | ₩112,543 | ₩114,997 | ₩111,175 | ₩112,221 | -0.29% | 228.3만 |
| 2026.10.06 | ₩110,772 | ₩112,020 | ₩108,291 | ₩111,148 | +0.34% | 198.3만 |
| 2026.10.05 | ₩108,130 | ₩114,098 | ₩107,353 | ₩112,864 | +4.38% | 327.4만 |
| 2026.10.02 | ₩109,083 | ₩111,792 | ₩103,490 | ₩108,332 | -0.69% | 396만 |
| 2026.10.01 | ₩103,879 | ₩110,464 | ₩103,504 | ₩110,424 | +6.30% | 407.7만 |
| 2026.09.30 | ₩102,726 | ₩107,661 | ₩101,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,209 |
| +0.47% |
| 315.6만 |
| 2026.09.29 | ₩97,912 | ₩101,801 | ₩97,080 | ₩100,889 | +3.04% | 256.7만 |
|---|
| 2026.09.28 | ₩100,232 | ₩101,707 | ₩98,059 | ₩99,762 | -0.47% | 246.4만 |
|---|
| 2026.09.25 | ₩95,162 | ₩100,071 | ₩93,017 | ₩98,823 | +3.85% | 286.8만 |
|---|
| 2026.09.24 | ₩95,136 | ₩99,615 | ₩93,406 | ₩96,423 | +1.35% | 318.5만 |
|---|
| 2026.09.23 | ₩96,946 | ₩100,258 | ₩91,729 | ₩94,505 | -2.52% | 408.3만 |
|---|
| 2026.09.22 | ₩95,538 | ₩100,567 | ₩93,942 | ₩95,806 | +0.28% | 508.1만 |
|---|
| 2026.09.21 | ₩101,304 | ₩105,247 | ₩96,745 | ₩97,201 | -4.05% | 429.6만 |
|---|
| 2026.09.18 | ₩102,699 | ₩105,247 | ₩101,667 | ₩103,517 | +0.80% | 900.5만 |
|---|
| 2026.09.17 | ₩99,615 | ₩104,483 | ₩99,387 | ₩103,477 | +3.88% | 248.6만 |
|---|
| 2026.09.16 | ₩97,925 | ₩103,531 | ₩97,254 | ₩101,827 | +3.99% | 381.1만 |
|---|
| 2026.09.15 | ₩92,802 | ₩101,895 | ₩92,574 | ₩100,205 | +7.98% | 937.4만 |
|---|
| 2026.09.14 | ₩103,262 | ₩104,040 | ₩93,915 | ₩94,411 | -8.57% | 726.4만 |
|---|
| 2026.09.11 | ₩104,000 | ₩110,786 | ₩103,490 | ₩105,006 | +0.97% | 296.1만 |
|---|
| 2026.09.10 | ₩105,194 | ₩105,904 | ₩101,787 | ₩103,370 | -1.73% | 378만 |
|---|
| 2026.09.09 | ₩104,496 | ₩104,577 | ₩101,103 | ₩102,605 | -1.81% | 200.1만 |
|---|
| 2026.09.08 | ₩102,592 | ₩104,067 | ₩101,559 | ₩102,954 | +0.35% | 262.5만 |
|---|
| 2026.09.04 | ₩99,910 | ₩100,862 | ₩96,879 | ₩99,695 | -0.21% | 187.3만 |
|---|
| 2026.09.03 | ₩100,245 | ₩102,230 | ₩97,643 | ₩101,023 | +0.78% | 207.4만 |
|---|
| 2026.09.02 | ₩101,774 | ₩104,523 | ₩100,191 | ₩101,224 | -0.54% | 278.4만 |
|---|
| 2026.09.01 | ₩100,580 | ₩102,136 | ₩96,865 | ₩100,567 | -0.01% | 500.9만 |
|---|
| 2026.08.31 | ₩99,199 | ₩101,251 | ₩94,143 | ₩97,885 | -1.32% | 376만 |
|---|
| 2026.08.28 | ₩92,359 | ₩96,839 | ₩92,359 | ₩95,591 | +3.50% | 182.1만 |
|---|
| 2026.08.27 | ₩93,848 | ₩94,143 | ₩90,603 | ₩91,984 | -1.99% | 173.9만 |
|---|
| 2026.08.26 | ₩87,330 | ₩95,310 | ₩85,761 | ₩93,513 | +7.08% | 215.7만 |
|---|
| 2026.08.25 | ₩92,614 | ₩94,264 | ₩88,940 | ₩89,195 | -3.69% | 188.3만 |
|---|
| 2026.08.24 | ₩97,107 | ₩98,569 | ₩92,440 | ₩93,218 | -4.00% | 296.5만 |
|---|
| 2026.08.21 | ₩94,317 | ₩99,306 | ₩93,902 | ₩98,609 | +4.55% | 295.5만 |
|---|
| 2026.08.20 | ₩99,910 | ₩100,567 | ₩92,869 | ₩93,285 | -6.63% | 220.5만 |
|---|
| 2026.08.19 | ₩100,406 | ₩101,398 | ₩97,228 | ₩99,118 | -1.28% | 206.8만 |
|---|
| 2026.08.18 | ₩101,251 | ₩101,492 | ₩97,777 | ₩100,848 | -0.40% | 209.9만 |
|---|
| 2026.08.17 | ₩97,804 | ₩101,492 | ₩96,490 | ₩100,674 | +2.93% | 294.7만 |
|---|
| 2026.08.14 | ₩99,548 | ₩99,910 | ₩95,565 | ₩96,356 | -3.21% | 283만 |
|---|
| 2026.08.13 | ₩93,727 | ₩99,923 | ₩93,003 | ₩99,722 | +6.40% | 239.3만 |
|---|
| 2026.08.12 | ₩92,413 | ₩95,779 | ₩91,796 | ₩94,331 | +2.08% | 230.8만 |
|---|
| 2026.08.11 | ₩89,195 | ₩93,271 | ₩88,819 | ₩93,003 | +4.27% | 347만 |
|---|
| 2026.08.10 | ₩85,748 | ₩89,543 | ₩84,353 | ₩88,900 | +3.68% | 399.1만 |
|---|
| 2026.08.07 | ₩81,108 | ₩85,064 | ₩78,962 | ₩82,757 | +2.03% | 287.6만 |
|---|
| 2026.08.06 | ₩83,951 | ₩83,978 | ₩80,303 | ₩82,127 | -2.17% | 327.5만 |
|---|
| 2026.08.05 | ₩88,162 | ₩90,053 | ₩81,872 | ₩82,033 | -6.95% | 366.8만 |
|---|
| 2026.08.04 | ₩88,980 | ₩89,624 | ₩86,164 | ₩88,363 | -0.69% | 417.1만 |
|---|
| 2026.08.03 | ₩92,695 | ₩97,563 | ₩90,066 | ₩91,072 | -1.75% | 489.7만 |
|---|
| 2026.07.31 | ₩98,703 | ₩99,306 | ₩93,473 | ₩96,933 | -1.79% | 310만 |
|---|
| 2026.07.30 | ₩87,170 | ₩100,232 | ₩86,405 | ₩98,032 | +12.46% | 659.3만 |
|---|
| 2026.07.29 | ₩83,897 | ₩86,204 | ₩83,401 | ₩84,957 | +1.26% | 359.5만 |
|---|
| 2026.07.28 | ₩85,225 | ₩86,486 | ₩80,545 | ₩81,805 | -4.01% | 282.8만 |
|---|
| 2026.07.27 | ₩80,880 | ₩84,622 | ₩77,715 | ₩84,166 | +4.06% | 317.5만 |
|---|
| 2026.07.24 | ₩82,570 | ₩84,809 | ₩81,001 | ₩82,650 | +0.10% | 290.8만 |
|---|
| 2026.07.23 | ₩89,624 | ₩89,811 | ₩82,664 | ₩83,079 | -7.30% | 343.8만 |
|---|
| 2026.07.22 | ₩90,080 | ₩91,635 | ₩85,896 | ₩86,271 | -4.23% | 318.1만 |
|---|
| 2026.07.21 | ₩86,767 | ₩88,578 | ₩84,662 | ₩88,578 | +2.09% | 289.7만 |
|---|
| 2026.07.20 | ₩83,763 | ₩86,727 | ₩83,455 | ₩85,627 | +2.23% | 257.7만 |
|---|
| 2026.07.17 | ₩83,146 | ₩85,292 | ₩82,100 | ₩84,152 | +1.21% | 323.7만 |
|---|
| 2026.07.16 | ₩79,418 | ₩82,583 | ₩78,171 | ₩81,725 | +2.90% | 232.4만 |
|---|
| 2026.07.15 | ₩81,014 | ₩81,416 | ₩75,985 | ₩78,801 | -2.73% | 335.7만 |
|---|
| 2026.07.14 | ₩78,184 | ₩81,832 | ₩77,594 | ₩81,658 | +4.44% | 385.7만 |
|---|
| 2026.07.13 | ₩73,638 | ₩77,876 | ₩73,504 | ₩77,031 | +4.61% | 295.9만 |
|---|
| 2026.07.10 | ₩72,632 | ₩73,517 | ₩69,333 | ₩71,318 | -1.81% | 169.3만 |
|---|
| 2026.07.09 | ₩70,138 | ₩71,814 | ₩69,843 | ₩71,492 | +1.93% | 271.7만 |
|---|
| 2026.07.08 | ₩67,094 | ₩71,318 | ₩66,598 | ₩70,943 | +5.74% | 428.4만 |
|---|
| 2026.07.07 | ₩66,142 | ₩66,705 | ₩63,822 | ₩64,988 | -1.74% | 236.6만 |
|---|
| 2026.07.06 | ₩64,009 | ₩67,483 | ₩63,151 | ₩66,061 | +3.21% | 213.2만 |
|---|
| 2026.07.02 | ₩64,532 | ₩65,887 | ₩63,956 | ₩64,117 | -0.64% | 273.9만 |
|---|
| 2026.07.01 | ₩61,609 | ₩64,438 | ₩61,434 | ₩64,425 | +4.57% | 294만 |
|---|
| 2026.06.30 | ₩62,775 | ₩63,191 | ₩60,227 | ₩61,046 | -2.76% | 253.7만 |
|---|
| 2026.06.29 | ₩58,337 | ₩63,754 | ₩58,337 | ₩62,266 | +6.74% | 428.5만 |
|---|
| 2026.06.26 | ₩56,191 | ₩58,042 | ₩55,561 | ₩57,814 | +2.89% | 691.1만 |
|---|
| 2026.06.25 | ₩53,495 | ₩57,237 | ₩53,160 | ₩56,714 | +6.02% | 236.1만 |
|---|
| 2026.06.24 | ₩53,415 | ₩54,662 | ₩52,530 | ₩54,099 | +1.28% | 214.6만 |
|---|
| 2026.06.23 | ₩51,993 | ₩54,984 | ₩50,961 | ₩54,568 | +4.95% | 306.6만 |
|---|
| 2026.06.22 | ₩50,451 | ₩52,704 | ₩48,842 | ₩52,691 | +4.44% | 241.8만 |
|---|
| 2026.06.18 | ₩49,660 | ₩50,920 | ₩48,802 | ₩50,009 | +0.70% | 346.8만 |
|---|
| 2026.06.17 | ₩52,476 | ₩52,771 | ₩50,438 | ₩50,652 | -3.48% | 177.6만 |
|---|
| 2026.06.16 | ₩52,288 | ₩53,468 | ₩51,926 | ₩52,503 | +0.41% | 222.9만 |
|---|
| 2026.06.15 | ₩52,543 | ₩54,099 | ₩52,047 | ₩53,187 | +1.23% | 235.9만 |
|---|
| 2026.06.12 | ₩54,608 | ₩57,653 | ₩54,474 | ₩56,177 | +2.87% | 171.2만 |
|---|
| 2026.06.11 | ₩58,350 | ₩58,578 | ₩54,783 | ₩55,158 | -5.47% | 200.1만 |
|---|
| 2026.06.10 | ₩54,662 | ₩58,497 | ₩54,662 | ₩57,089 | +4.44% | 276.1만 |
|---|
| 2026.06.09 | ₩56,338 | ₩57,103 | ₩53,549 | ₩54,126 | -3.93% | 209만 |
|---|
| 2026.06.08 | ₩57,934 | ₩59,906 | ₩56,607 | ₩56,821 | -1.92% | 170.1만 |
|---|
| 2026.06.05 | ₩56,969 | ₩58,135 | ₩55,949 | ₩56,995 | +0.05% | 248.9만 |
|---|
| 2026.06.04 | ₩55,386 | ₩57,451 | ₩54,421 | ₩57,344 | +3.54% | 160.8만 |
|---|
| 2026.06.03 | ₩58,591 | ₩58,739 | ₩56,821 | ₩57,063 | -2.61% | 260.7만 |
|---|
| 2026.06.02 | ₩55,748 | ₩58,860 | ₩55,440 | ₩57,894 | +3.85% | 233.3만 |
|---|
| 2026.06.01 | ₩55,789 | ₩57,988 | ₩54,984 | ₩56,097 | +0.55% | 244.4만 |
|---|
| 2026.05.29 | ₩53,455 | ₩54,635 | ₩52,570 | ₩54,582 | +2.11% | 368.1만 |
|---|
| 2026.05.28 | ₩53,053 | ₩53,643 | ₩52,127 | ₩53,401 | +0.66% | 215.5만 |
|---|
| 2026.05.27 | ₩49,620 | ₩52,691 | ₩49,097 | ₩52,034 | +4.86% | 277.3만 |
|---|
| 2026.05.26 | ₩52,624 | ₩54,367 | ₩51,296 | ₩51,309 | -2.50% | 362.1만 |
|---|
| 2026.05.22 | ₩52,275 | ₩54,729 | ₩52,034 | ₩53,924 | +3.16% | 239.8만 |
|---|
| 2026.05.21 | ₩56,593 | ₩57,237 | ₩51,819 | ₩52,396 | -7.42% | 267.3만 |
|---|
| 2026.05.20 | ₩56,808 | ₩57,653 | ₩54,622 | ₩55,990 | -1.44% | 240.6만 |
|---|
| 2026.05.19 | ₩57,250 | ₩57,934 | ₩55,024 | ₩57,344 | +0.16% | 244.8만 |
|---|
| 2026.05.18 | ₩55,949 | ₩58,216 | ₩54,273 | ₩56,513 | +1.01% | 242.4만 |
|---|
| 2026.05.15 | ₩55,306 | ₩57,291 | ₩55,185 | ₩56,727 | +2.57% | 222.5만 |
|---|
| 2026.05.14 | ₩54,340 | ₩55,131 | ₩53,173 | ₩54,514 | +0.32% | 167.6만 |
|---|
| 2026.05.13 | ₩57,250 | ₩57,331 | ₩54,649 | ₩54,890 | -4.12% | 244.1만 |
|---|
| 2026.05.12 | ₩57,679 | ₩58,135 | ₩56,271 | ₩56,902 | -1.35% | 243.7만 |
|---|
| 2026.05.11 | ₩55,654 | ₩58,430 | ₩55,654 | ₩57,022 | +2.46% | 312.5만 |
|---|
| 2026.05.08 | ₩54,380 | ₩56,942 | ₩52,396 | ₩54,595 | +0.39% | 578.3만 |
|---|
| 2026.05.07 | ₩54,273 | ₩54,917 | ₩51,980 | ₩54,434 | +0.30% | 318.4만 |
|---|
| 2026.05.06 | ₩57,854 | ₩58,980 | ₩55,252 | ₩55,775 | -3.59% | 396만 |
|---|
| 2026.05.05 | ₩60,147 | ₩62,306 | ₩59,745 | ₩61,944 | +2.99% | 303.9만 |
|---|
| 2026.05.04 | ₩58,269 | ₩61,206 | ₩57,814 | ₩61,059 | +4.79% | 351만 |
|---|
| 2026.05.01 | ₩57,974 | ₩58,873 | ₩55,668 | ₩57,666 | -0.53% | 392.9만 |
|---|
| 2026.04.30 | ₩53,200 | ₩59,999 | ₩53,200 | ₩58,149 | +9.30% | 726만 |
|---|
| 2026.04.29 | ₩56,647 | ₩58,980 | ₩56,151 | ₩57,840 | +2.11% | 408.1만 |
|---|
| 2026.04.28 | ₩55,668 | ₩56,526 | ₩54,179 | ₩55,480 | -0.34% | 247.7만 |
|---|
| 2026.04.27 | ₩54,984 | ₩56,848 | ₩54,514 | ₩54,675 | -0.56% | 281.1만 |
|---|
| 2026.04.24 | ₩54,702 | ₩55,306 | ₩53,951 | ₩54,635 | -0.12% | 171.1만 |
|---|
| 2026.04.23 | ₩54,059 | ₩55,909 | ₩53,495 | ₩54,944 | +1.64% | 326.6만 |
|---|
| 2026.04.22 | ₩54,944 | ₩56,110 | ₩53,643 | ₩54,260 | -1.24% | 252.7만 |
|---|
| 2026.04.21 | ₩51,081 | ₩54,783 | ₩50,371 | ₩54,568 | +6.83% | 415.9만 |
|---|
| 2026.04.20 | ₩50,022 | ₩50,880 | ₩49,620 | ₩50,625 | +1.21% | 243.8만 |
|---|
| 2026.04.17 | ₩52,302 | ₩53,133 | ₩48,439 | ₩49,834 | -4.72% | 606.4만 |
|---|
| 2026.04.16 | ₩54,447 | ₩57,331 | ₩54,447 | ₩57,170 | +5.00% | 228.8만 |
|---|
| 2026.04.15 | ₩52,034 | ₩55,118 | ₩51,309 | ₩54,354 | +4.46% | 248.2만 |
|---|
| 2026.04.14 | ₩54,246 | ₩54,622 | ₩51,725 | ₩52,248 | -3.68% | 283.5만 |
|---|
| 2026.04.13 | ₩55,359 | ₩56,191 | ₩53,804 | ₩54,488 | -1.57% | 185.4만 |
|---|
| 2026.04.10 | ₩53,978 | ₩54,957 | ₩53,093 | ₩54,541 | +1.04% | 215.4만 |
|---|
| 2026.04.09 | ₩57,854 | ₩59,342 | ₩53,348 | ₩54,380 | -6.00% | 389.9만 |
|---|
| 2026.04.08 | ₩56,379 | ₩58,591 | ₩54,984 | ₩57,706 | +2.35% | 499.5만 |
|---|
| 2026.04.07 | ₩62,360 | ₩64,076 | ₩61,421 | ₩61,931 | -0.69% | 304.6만 |
|---|
| 2026.04.06 | ₩59,651 | ₩62,226 | ₩59,007 | ₩62,185 | +4.25% | 188.7만 |
|---|
| 2026.04.02 | ₩64,371 | ₩65,324 | ₩60,160 | ₩60,871 | -5.44% | 273.6만 |
|---|
| 2026.04.01 | ₩62,454 | ₩64,371 | ₩60,643 | ₩61,810 | -1.03% | 502.4만 |
|---|
| 2026.03.31 | ₩66,262 | ₩68,301 | ₩62,373 | ₩63,862 | -3.62% | 515.5만 |
|---|
| 2026.03.30 | ₩69,897 | ₩69,977 | ₩66,490 | ₩67,442 | -3.51% | 293.9만 |
|---|
| 2026.03.27 | ₩67,563 | ₩69,333 | ₩66,638 | ₩68,703 | +1.69% | 316.8만 |
|---|
| 2026.03.26 | ₩66,718 | ₩69,467 | ₩65,605 | ₩67,550 | +1.25% | 384.6만 |
|---|
| 2026.03.25 | ₩64,707 | ₩67,214 | ₩64,438 | ₩66,182 | +2.28% | 360.5만 |
|---|
| 2026.03.24 | ₩64,237 | ₩67,912 | ₩64,090 | ₩67,174 | +4.57% | 495.2만 |
|---|
| 2026.03.23 | ₩62,534 | ₩63,969 | ₩61,434 | ₩62,480 | -0.09% | 583.1만 |
|---|
| 2026.03.20 | ₩63,151 | ₩66,691 | ₩62,293 | ₩66,142 | +4.74% | 593.1만 |
|---|
| 2026.03.19 | ₩63,754 | ₩67,684 | ₩62,494 | ₩62,802 | -1.49% | 513.4만 |
|---|
| 2026.03.18 | ₩61,689 | ₩63,258 | ₩59,946 | ₩63,151 | +2.37% | 521.5만 |
|---|
| 2026.03.17 | ₩59,946 | ₩60,080 | ₩58,873 | ₩59,745 | -0.34% | 336.8만 |
|---|
| 2026.03.16 | ₩58,149 | ₩59,932 | ₩57,076 | ₩58,430 | +0.48% | 219.2만 |
|---|
| 2026.03.13 | ₩56,754 | ₩59,356 | ₩55,721 | ₩58,337 | +2.79% | 334.7만 |
|---|
| 2026.03.12 | ₩56,942 | ₩58,806 | ₩54,582 | ₩57,559 | +1.08% | 560.8만 |
|---|
| 2026.03.11 | ₩54,984 | ₩57,009 | ₩54,461 | ₩56,312 | +2.41% | 359.3만 |
|---|
| 2026.03.10 | ₩52,409 | ₩54,447 | ₩51,323 | ₩53,173 | +1.46% | 563만 |
|---|
| 2026.03.09 | ₩58,793 | ₩59,141 | ₩50,344 | ₩51,122 | -13.05% | 655.3만 |
|---|
| 2026.03.06 | ₩62,400 | ₩62,400 | ₩56,432 | ₩58,001 | -7.05% | 453.6만 |
|---|
| 2026.03.05 | ₩60,911 | ₩63,272 | ₩59,369 | ₩61,233 | +0.53% | 636.2만 |
|---|
| 2026.03.04 | ₩52,838 | ₩60,522 | ₩52,838 | ₩60,080 | +13.71% | 698.8만 |
|---|
| 2026.03.03 | ₩53,643 | ₩54,635 | ₩51,202 | ₩53,321 | -0.60% | 410.5만 |
|---|
| 2026.03.02 | ₩50,961 | ₩52,972 | ₩48,547 | ₩52,811 | +3.63% | 440.9만 |
|---|
| 2026.02.27 | ₩48,775 | ₩48,775 | ₩46,629 | ₩47,742 | -2.12% | 374.3만 |
|---|
| 2026.02.26 | ₩45,999 | ₩49,284 | ₩45,878 | ₩48,359 | +5.13% | 279.1만 |
|---|
| 2026.02.25 | ₩47,018 | ₩47,340 | ₩45,342 | ₩46,924 | -0.20% | 181.4만 |
|---|
| 2026.02.24 | ₩45,207 | ₩47,098 | ₩45,207 | ₩47,058 | +4.09% | 248.8만 |
|---|
| 2026.02.23 | ₩46,294 | ₩46,736 | ₩43,866 | ₩46,026 | -0.58% | 240.4만 |
|---|
| 2026.02.20 | ₩45,140 | ₩46,763 | ₩44,792 | ₩46,106 | +2.14% | 217.8만 |
|---|
| 2026.02.19 | ₩44,698 | ₩46,106 | ₩44,510 | ₩45,462 | +1.71% | 246.9만 |
|---|
| 2026.02.18 | ₩46,897 | ₩46,897 | ₩44,389 | ₩44,537 | -5.03% | 346.5만 |
|---|
| 2026.02.17 | ₩46,522 | ₩47,581 | ₩44,859 | ₩45,543 | -2.10% | 266.7만 |
|---|
| 2026.02.13 | ₩46,052 | ₩46,441 | ₩44,792 | ₩46,321 | +0.58% | 298.1만 |
|---|
| 2026.02.12 | ₩48,922 | ₩52,074 | ₩43,974 | ₩45,154 | -7.70% | 457.7만 |
|---|
| 2026.02.11 | ₩47,273 | ₩48,252 | ₩45,730 | ₩47,970 | +1.48% | 439.3만 |
|---|
| 2026.02.10 | ₩47,072 | ₩47,072 | ₩45,529 | ₩46,240 | -1.77% | 252.1만 |
|---|
| 2026.02.09 | ₩47,447 | ₩48,439 | ₩46,347 | ₩47,286 | -0.34% | 216.9만 |
|---|
| 2026.02.06 | ₩46,093 | ₩48,560 | ₩46,093 | ₩47,621 | +3.32% | 280.1만 |
|---|
| 2026.02.05 | ₩46,388 | ₩46,924 | ₩45,596 | ₩46,254 | -0.29% | 229.9만 |
|---|
| 2026.02.04 | ₩46,642 | ₩48,413 | ₩45,623 | ₩47,326 | +1.47% | 342.2만 |
|---|
| 2026.02.03 | ₩43,853 | ₩46,280 | ₩42,244 | ₩46,213 | +5.38% | 365만 |
|---|
| 2026.02.02 | ₩43,089 | ₩44,537 | ₩42,163 | ₩43,545 | +1.06% | 235.1만 |
|---|
| 2026.01.30 | ₩44,805 | ₩45,261 | ₩43,276 | ₩44,872 | +0.15% | 252.5만 |
|---|
| 2026.01.29 | ₩45,342 | ₩46,911 | ₩44,349 | ₩44,604 | -1.63% | 231.8만 |
|---|
| 2026.01.28 | ₩44,939 | ₩45,127 | ₩42,794 | ₩44,121 | -1.82% | 191.5만 |
|---|
| 2026.01.27 | ₩43,974 | ₩44,684 | ₩43,129 | ₩44,309 | +0.76% | 215.6만 |
|---|
| 2026.01.26 | ₩44,805 | ₩44,859 | ₩42,941 | ₩43,196 | -3.59% | 299.1만 |
|---|
| 2026.01.23 | ₩44,979 | ₩47,930 | ₩44,658 | ₩44,805 | -0.39% | 279.5만 |
|---|
| 2026.01.22 | ₩43,974 | ₩45,891 | ₩43,625 | ₩44,255 | +0.64% | 383.8만 |
|---|
| 2026.01.21 | ₩41,908 | ₩44,497 | ₩41,908 | ₩44,014 | +5.02% | 383.4만 |
|---|
| 2026.01.20 | ₩40,165 | ₩41,815 | ₩40,018 | ₩41,292 | +2.80% | 335.5만 |
|---|
| 2026.01.16 | ₩41,654 | ₩41,707 | ₩39,159 | ₩39,602 | -4.93% | 327.8만 |
|---|
| 2026.01.15 | ₩42,338 | ₩42,914 | ₩41,613 | ₩41,828 | -1.20% | 209만 |
|---|
| 2026.01.14 | ₩41,654 | ₩44,886 | ₩41,426 | ₩43,477 | +4.38% | 473.9만 |
|---|
| 2026.01.13 | ₩44,550 | ₩46,616 | ₩43,612 | ₩44,121 | -0.96% | 401.2만 |
|---|
| 2026.01.12 | ₩44,778 | ₩46,160 | ₩43,357 | ₩43,974 | -1.80% | 500.5만 |
|---|
| 2026.01.09 | ₩43,987 | ₩44,148 | ₩42,163 | ₩43,947 | -0.09% | 499.1만 |
|---|
| 2026.01.08 | ₩39,226 | ₩44,027 | ₩38,368 | ₩43,115 | +9.91% | 538.3만 |
|---|
| 2026.01.07 | ₩38,542 | ₩40,500 | ₩36,812 | ₩37,872 | -1.74% | 631.9만 |
|---|
| 2026.01.06 | ₩39,682 | ₩39,897 | ₩36,423 | ₩36,517 | -7.98% | 397만 |
|---|
| 2026.01.05 | ₩41,104 | ₩42,083 | ₩38,355 | ₩39,562 | -3.75% | 797.2만 |
|---|
| 2026.01.02 | ₩36,651 | ₩38,636 | ₩36,397 | ₩38,261 | +4.39% | 398.1만 |
|---|
| 2025.12.31 | ₩34,989 | ₩36,893 | ₩34,398 | ₩36,370 | +3.95% | 414.2만 |
|---|
| 2025.12.30 | ₩35,900 | ₩36,035 | ₩34,868 | ₩34,921 | -2.73% | 164.2만 |
|---|
| 2025.12.29 | ₩35,324 | ₩36,142 | ₩35,216 | ₩35,592 | +0.76% | 177.8만 |
|---|
| 2025.12.26 | ₩35,418 | ₩35,458 | ₩34,854 | ₩35,069 | -0.98% | 147.5만 |
|---|
| 2025.12.24 | ₩35,538 | ₩35,713 | ₩34,787 | ₩35,565 | +0.08% | 73.1만 |
|---|
| 2025.12.23 | ₩35,082 | ₩35,726 | ₩34,734 | ₩35,672 | +1.68% | 177.7만 |
|---|
| 2025.12.22 | ₩36,155 | ₩36,477 | ₩34,761 | ₩35,029 | -3.12% | 218.2만 |
|---|
| 2025.12.19 | ₩34,948 | ₩35,994 | ₩34,868 | ₩35,337 | +1.11% | 366.9만 |
|---|
| 2025.12.18 | ₩35,351 | ₩35,458 | ₩34,358 | ₩34,895 | -1.29% | 215.1만 |
|---|
| 2025.12.17 | ₩36,115 | ₩36,343 | ₩34,680 | ₩35,686 | -1.19% | 332.7만 |
|---|
| 2025.12.16 | ₩39,267 | ₩39,696 | ₩35,444 | ₩35,726 | -9.02% | 519.2만 |
|---|
| 2025.12.15 | ₩40,836 | ₩40,849 | ₩39,454 | ₩40,138 | -1.71% | 281.4만 |
|---|
| 2025.12.12 | ₩42,271 | ₩42,445 | ₩40,447 | ₩40,715 | -3.68% | 344.7만 |
|---|
| 2025.12.11 | ₩41,506 | ₩42,405 | ₩40,916 | ₩41,318 | -0.45% | 240.4만 |
|---|
| 2025.12.10 | ₩41,520 | ₩42,981 | ₩40,286 | ₩42,579 | +2.55% | 434.4만 |
|---|
| 2025.12.09 | ₩42,767 | ₩44,121 | ₩42,123 | ₩42,177 | -1.38% | 337만 |
|---|
| 2025.12.08 | ₩43,182 | ₩44,483 | ₩41,975 | ₩42,861 | -0.75% | 268.9만 |
|---|
| 2025.12.05 | ₩44,765 | ₩46,026 | ₩44,765 | ₩44,792 | +0.06% | 186.4만 |
|---|
| 2025.12.04 | ₩45,395 | ₩45,851 | ₩43,920 | ₩44,765 | -1.39% | 179만 |
|---|
| 2025.12.03 | ₩46,468 | ₩47,152 | ₩44,684 | ₩45,315 | -2.48% | 226.7만 |
|---|
| 2025.12.02 | ₩45,945 | ₩46,870 | ₩44,094 | ₩46,334 | +0.85% | 282.5만 |
|---|
| 2025.12.01 | ₩46,361 | ₩48,198 | ₩45,945 | ₩46,535 | +0.38% | 269.4만 |
|---|
| 2025.11.28 | ₩45,824 | ₩46,656 | ₩45,610 | ₩46,240 | +0.91% | 76.6만 |
|---|
| 2025.11.26 | ₩46,307 | ₩47,018 | ₩45,261 | ₩45,275 | -2.23% | 237.7만 |
|---|
| 2025.11.25 | ₩45,462 | ₩46,495 | ₩44,470 | ₩46,173 | +1.56% | 253.7만 |
|---|
| 2025.11.24 | ₩46,401 | ₩46,669 | ₩44,068 | ₩46,549 | +0.32% | 353.5만 |
|---|
| 2025.11.21 | ₩45,905 | ₩47,152 | ₩45,020 | ₩46,750 | +1.84% | 261.7만 |
|---|
| 2025.11.20 | ₩50,035 | ₩50,880 | ₩46,428 | ₩46,602 | -6.86% | 313.8만 |
|---|
| 2025.11.19 | ₩50,304 | ₩51,162 | ₩48,802 | ₩50,236 | -0.13% | 224.7만 |
|---|
| 2025.11.18 | ₩50,692 | ₩53,066 | ₩49,968 | ₩52,825 | +4.21% | 200.6만 |
|---|
| 2025.11.17 | ₩52,047 | ₩52,382 | ₩50,263 | ₩50,813 | -2.37% | 149.5만 |
|---|
| 2025.11.14 | ₩50,518 | ₩53,455 | ₩49,754 | ₩52,288 | +3.50% | 182.4만 |
|---|
| 2025.11.13 | ₩51,738 | ₩52,101 | ₩49,378 | ₩50,183 | -3.01% | 210.9만 |
|---|
| 2025.11.12 | ₩53,589 | ₩53,589 | ₩51,269 | ₩51,913 | -3.13% | 204.4만 |
|---|
| 2025.11.11 | ₩53,817 | ₩55,628 | ₩53,482 | ₩53,965 | +0.27% | 274.9만 |
|---|
| 2025.11.10 | ₩49,794 | ₩53,750 | ₩48,466 | ₩53,401 | +7.24% | 419.9만 |
|---|
| 2025.11.07 | ₩49,405 | ₩51,738 | ₩48,574 | ₩49,499 | +0.19% | 308.5만 |
|---|
| 2025.11.06 | ₩47,675 | ₩51,618 | ₩47,675 | ₩49,405 | +3.63% | 330.8만 |
|---|
| 2025.11.05 | ₩46,924 | ₩48,238 | ₩46,495 | ₩47,367 | +0.94% | 245.5만 |
|---|
| 2025.11.04 | ₩45,409 | ₩47,595 | ₩43,719 | ₩47,353 | +4.28% | 250만 |
|---|
| 2025.11.03 | ₩46,240 | ₩47,420 | ₩45,596 | ₩47,058 | +1.77% | 297.2만 |
|---|
| 2025.10.31 | ₩46,589 | ₩47,031 | ₩44,296 | ₩45,824 | -1.64% | 351.2만 |
|---|
| 2025.10.30 | ₩45,154 | ₩49,190 | ₩44,215 | ₩46,361 | +2.67% | 353만 |
|---|
| 2025.10.29 | ₩43,907 | ₩46,401 | ₩43,075 | ₩45,744 | +4.18% | 329.2만 |
|---|
| 2025.10.28 | ₩44,242 | ₩44,859 | ₩43,612 | ₩43,960 | -0.64% | 227.2만 |
|---|
| 2025.10.27 | ₩45,891 | ₩46,119 | ₩44,255 | ₩44,845 | -2.28% | 204.2만 |
|---|
| 2025.10.24 | ₩46,093 | ₩47,273 | ₩45,154 | ₩45,342 | -1.63% | 319.6만 |
|---|
| 2025.10.23 | ₩41,479 | ₩45,932 | ₩40,943 | ₩45,730 | +10.25% | 498.7만 |
|---|
| 2025.10.22 | ₩38,086 | ₩39,749 | ₩37,550 | ₩39,535 | +3.80% | 254.4만 |
|---|
| 2025.10.21 | ₩38,864 | ₩39,374 | ₩37,483 | ₩37,630 | -3.17% | 249.2만 |
|---|
| 2025.10.20 | ₩38,824 | ₩39,776 | ₩38,703 | ₩39,575 | +1.93% | 151.7만 |
|---|
| 2025.10.17 | ₩38,328 | ₩39,803 | ₩37,791 | ₩38,529 | +0.52% | 175.5만 |
|---|
| 2025.10.16 | ₩38,556 | ₩39,159 | ₩37,563 | ₩38,153 | -1.04% | 231.4만 |
|---|
| 2025.10.15 | ₩39,575 | ₩39,870 | ₩37,537 | ₩38,019 | -3.93% | 257.5만 |
|---|
| 2025.10.14 | ₩38,180 | ₩40,916 | ₩38,140 | ₩39,401 | +3.20% | 169만 |
|---|
| 2025.10.13 | ₩38,261 | ₩39,173 | ₩37,550 | ₩39,039 | +2.03% | 148.1만 |
|---|
| 2025.10.10 | ₩38,703 | ₩39,065 | ₩36,812 | ₩37,148 | -4.02% | 408.1만 |
|---|
| 2025.10.09 | ₩40,286 | ₩40,648 | ₩39,119 | ₩39,401 | -2.20% | 231.4만 |
|---|
| 2025.10.08 | ₩40,085 | ₩40,567 | ₩39,548 | ₩39,937 | -0.37% | 183.4만 |
|---|
| 2025.10.07 | ₩41,573 | ₩41,707 | ₩39,320 | ₩40,232 | -3.23% | 225.7만 |
|---|
| 2025.10.06 | ₩41,224 | ₩42,311 | ₩40,473 | ₩41,573 | +0.85% | 217.5만 |
|---|
| 2025.10.03 | ₩42,284 | ₩44,443 | ₩40,567 | ₩40,929 | -3.20% | 450.7만 |
|---|
| 2025.10.02 | ₩39,562 | ₩41,198 | ₩38,904 | ₩40,393 | +2.10% | 306.8만 |
|---|
| 2025.10.01 | ₩40,903 | ₩41,023 | ₩39,495 | ₩40,165 | -1.80% | 296.3만 |
|---|
| 2025.09.30 | ₩40,272 | ₩41,372 | ₩39,803 | ₩40,460 | +0.47% | 419.2만 |
|---|