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 | ₩118,324 | ₩118,712 | ₩111,944 | ₩112,936 | -4.55% | 349.6만 |
| 2026.10.08 | ₩114,451 | ₩119,918 | ₩113,687 | ₩119,731 | +4.61% | 306.4만 |
| 2026.10.07 | ₩112,467 | ₩114,920 | ₩111,100 | ₩112,145 | -0.29% | 228.3만 |
| 2026.10.06 | ₩110,698 | ₩111,944 | ₩108,219 | ₩111,073 | +0.34% | 198.3만 |
| 2026.10.05 | ₩108,058 | ₩114,022 | ₩107,281 | ₩112,789 | +4.38% | 327.4만 |
| 2026.10.02 | ₩109,009 | ₩111,717 | ₩103,421 | ₩108,259 | -0.69% | 396만 |
| 2026.10.01 | ₩103,810 | ₩110,390 | ₩103,434 | ₩110,350 | +6.30% | 407.7만 |
| 2026.09.30 | ₩102,657 | ₩107,589 | ₩101,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,139 |
| +0.47% |
| 322.3만 |
| 2026.09.29 | ₩97,846 | ₩101,732 | ₩97,015 | ₩100,821 | +3.04% | 256.7만 |
|---|
| 2026.09.28 | ₩100,164 | ₩101,638 | ₩97,993 | ₩99,695 | -0.47% | 246.4만 |
|---|
| 2026.09.25 | ₩95,098 | ₩100,003 | ₩92,954 | ₩98,757 | +3.85% | 286.8만 |
|---|
| 2026.09.24 | ₩95,072 | ₩99,548 | ₩93,343 | ₩96,358 | +1.35% | 318.5만 |
|---|
| 2026.09.23 | ₩96,881 | ₩100,191 | ₩91,668 | ₩94,442 | -2.52% | 408.3만 |
|---|
| 2026.09.22 | ₩95,474 | ₩100,499 | ₩93,879 | ₩95,742 | +0.28% | 508.1만 |
|---|
| 2026.09.21 | ₩101,236 | ₩105,177 | ₩96,680 | ₩97,136 | -4.05% | 429.6만 |
|---|
| 2026.09.18 | ₩102,630 | ₩105,177 | ₩101,598 | ₩103,448 | +0.80% | 900.5만 |
|---|
| 2026.09.17 | ₩99,548 | ₩104,413 | ₩99,320 | ₩103,408 | +3.88% | 248.6만 |
|---|
| 2026.09.16 | ₩97,859 | ₩103,461 | ₩97,189 | ₩101,759 | +3.99% | 381.1만 |
|---|
| 2026.09.15 | ₩92,740 | ₩101,826 | ₩92,512 | ₩100,138 | +7.98% | 937.4만 |
|---|
| 2026.09.14 | ₩103,193 | ₩103,970 | ₩93,852 | ₩94,348 | -8.57% | 726.4만 |
|---|
| 2026.09.11 | ₩103,930 | ₩110,711 | ₩103,421 | ₩104,935 | +0.97% | 296.1만 |
|---|
| 2026.09.10 | ₩105,123 | ₩105,833 | ₩101,719 | ₩103,300 | -1.73% | 378만 |
|---|
| 2026.09.09 | ₩104,426 | ₩104,506 | ₩101,035 | ₩102,536 | -1.81% | 200.1만 |
|---|
| 2026.09.08 | ₩102,523 | ₩103,997 | ₩101,491 | ₩102,885 | +0.35% | 262.5만 |
|---|
| 2026.09.04 | ₩99,843 | ₩100,794 | ₩96,814 | ₩99,628 | -0.21% | 187.3만 |
|---|
| 2026.09.03 | ₩100,178 | ₩102,161 | ₩97,578 | ₩100,955 | +0.78% | 207.4만 |
|---|
| 2026.09.02 | ₩101,706 | ₩104,453 | ₩100,124 | ₩101,156 | -0.54% | 278.4만 |
|---|
| 2026.09.01 | ₩100,513 | ₩102,067 | ₩96,800 | ₩100,499 | -0.01% | 500.9만 |
|---|
| 2026.08.31 | ₩99,132 | ₩101,183 | ₩94,080 | ₩97,819 | -1.32% | 376만 |
|---|
| 2026.08.28 | ₩92,298 | ₩96,774 | ₩92,298 | ₩95,527 | +3.50% | 182.1만 |
|---|
| 2026.08.27 | ₩93,785 | ₩94,080 | ₩90,542 | ₩91,922 | -1.99% | 173.9만 |
|---|
| 2026.08.26 | ₩87,272 | ₩95,246 | ₩85,704 | ₩93,450 | +7.08% | 215.7만 |
|---|
| 2026.08.25 | ₩92,552 | ₩94,201 | ₩88,880 | ₩89,135 | -3.69% | 188.3만 |
|---|
| 2026.08.24 | ₩97,042 | ₩98,502 | ₩92,378 | ₩93,155 | -4.00% | 296.5만 |
|---|
| 2026.08.21 | ₩94,254 | ₩99,240 | ₩93,839 | ₩98,543 | +4.55% | 295.5만 |
|---|
| 2026.08.20 | ₩99,843 | ₩100,499 | ₩92,807 | ₩93,222 | -6.63% | 220.5만 |
|---|
| 2026.08.19 | ₩100,339 | ₩101,330 | ₩97,162 | ₩99,052 | -1.28% | 206.8만 |
|---|
| 2026.08.18 | ₩101,183 | ₩101,424 | ₩97,712 | ₩100,781 | -0.40% | 209.9만 |
|---|
| 2026.08.17 | ₩97,739 | ₩101,424 | ₩96,425 | ₩100,607 | +2.93% | 294.7만 |
|---|
| 2026.08.14 | ₩99,481 | ₩99,843 | ₩95,501 | ₩96,291 | -3.21% | 283만 |
|---|
| 2026.08.13 | ₩93,664 | ₩99,856 | ₩92,941 | ₩99,655 | +6.40% | 239.3만 |
|---|
| 2026.08.12 | ₩92,351 | ₩95,715 | ₩91,735 | ₩94,268 | +2.08% | 230.8만 |
|---|
| 2026.08.11 | ₩89,135 | ₩93,209 | ₩88,759 | ₩92,941 | +4.27% | 347만 |
|---|
| 2026.08.10 | ₩85,690 | ₩89,483 | ₩84,297 | ₩88,840 | +3.68% | 399.1만 |
|---|
| 2026.08.07 | ₩81,053 | ₩85,007 | ₩78,909 | ₩82,702 | +2.03% | 287.6만 |
|---|
| 2026.08.06 | ₩83,895 | ₩83,921 | ₩80,249 | ₩82,072 | -2.17% | 327.5만 |
|---|
| 2026.08.05 | ₩88,103 | ₩89,992 | ₩81,817 | ₩81,978 | -6.95% | 366.8만 |
|---|
| 2026.08.04 | ₩88,920 | ₩89,564 | ₩86,106 | ₩88,304 | -0.69% | 417.1만 |
|---|
| 2026.08.03 | ₩92,633 | ₩97,497 | ₩90,006 | ₩91,011 | -1.75% | 489.7만 |
|---|
| 2026.07.31 | ₩98,637 | ₩99,240 | ₩93,410 | ₩96,867 | -1.79% | 310만 |
|---|
| 2026.07.30 | ₩87,111 | ₩100,164 | ₩86,347 | ₩97,966 | +12.46% | 659.3만 |
|---|
| 2026.07.29 | ₩83,841 | ₩86,146 | ₩83,345 | ₩84,900 | +1.26% | 359.5만 |
|---|
| 2026.07.28 | ₩85,168 | ₩86,428 | ₩80,491 | ₩81,750 | -4.01% | 282.8만 |
|---|
| 2026.07.27 | ₩80,826 | ₩84,565 | ₩77,663 | ₩84,109 | +4.06% | 317.5만 |
|---|
| 2026.07.24 | ₩82,514 | ₩84,752 | ₩80,946 | ₩82,595 | +0.10% | 290.8만 |
|---|
| 2026.07.23 | ₩89,564 | ₩89,751 | ₩82,608 | ₩83,024 | -7.30% | 343.8만 |
|---|
| 2026.07.22 | ₩90,019 | ₩91,574 | ₩85,838 | ₩86,213 | -4.23% | 318.1만 |
|---|
| 2026.07.21 | ₩86,709 | ₩88,518 | ₩84,605 | ₩88,518 | +2.09% | 289.7만 |
|---|
| 2026.07.20 | ₩83,707 | ₩86,669 | ₩83,399 | ₩85,570 | +2.23% | 257.7만 |
|---|
| 2026.07.17 | ₩83,091 | ₩85,235 | ₩82,045 | ₩84,096 | +1.21% | 323.7만 |
|---|
| 2026.07.16 | ₩79,365 | ₩82,528 | ₩78,119 | ₩81,670 | +2.90% | 232.4만 |
|---|
| 2026.07.15 | ₩80,960 | ₩81,362 | ₩75,934 | ₩78,748 | -2.73% | 335.7만 |
|---|
| 2026.07.14 | ₩78,132 | ₩81,777 | ₩77,542 | ₩81,603 | +4.44% | 385.7만 |
|---|
| 2026.07.13 | ₩73,589 | ₩77,824 | ₩73,455 | ₩76,979 | +4.61% | 295.9만 |
|---|
| 2026.07.10 | ₩72,584 | ₩73,468 | ₩69,287 | ₩71,270 | -1.81% | 169.3만 |
|---|
| 2026.07.09 | ₩70,091 | ₩71,766 | ₩69,796 | ₩71,444 | +1.93% | 271.7만 |
|---|
| 2026.07.08 | ₩67,049 | ₩71,270 | ₩66,553 | ₩70,895 | +5.74% | 428.4만 |
|---|
| 2026.07.07 | ₩66,097 | ₩66,660 | ₩63,779 | ₩64,945 | -1.74% | 236.6만 |
|---|
| 2026.07.06 | ₩63,966 | ₩67,437 | ₩63,109 | ₩66,017 | +3.21% | 213.2만 |
|---|
| 2026.07.02 | ₩64,489 | ₩65,843 | ₩63,913 | ₩64,074 | -0.64% | 273.9만 |
|---|
| 2026.07.01 | ₩61,567 | ₩64,395 | ₩61,393 | ₩64,382 | +4.57% | 294만 |
|---|
| 2026.06.30 | ₩62,733 | ₩63,149 | ₩60,187 | ₩61,005 | -2.76% | 253.7만 |
|---|
| 2026.06.29 | ₩58,297 | ₩63,712 | ₩58,297 | ₩62,224 | +6.74% | 428.5만 |
|---|
| 2026.06.26 | ₩56,153 | ₩58,003 | ₩55,523 | ₩57,775 | +2.89% | 691.1만 |
|---|
| 2026.06.25 | ₩53,459 | ₩57,198 | ₩53,124 | ₩56,676 | +6.02% | 236.1만 |
|---|
| 2026.06.24 | ₩53,379 | ₩54,625 | ₩52,494 | ₩54,062 | +1.28% | 214.6만 |
|---|
| 2026.06.23 | ₩51,958 | ₩54,947 | ₩50,926 | ₩54,532 | +4.95% | 306.6만 |
|---|
| 2026.06.22 | ₩50,417 | ₩52,669 | ₩48,809 | ₩52,655 | +4.44% | 241.8만 |
|---|
| 2026.06.18 | ₩49,626 | ₩50,886 | ₩48,769 | ₩49,975 | +0.70% | 346.8만 |
|---|
| 2026.06.17 | ₩52,441 | ₩52,736 | ₩50,404 | ₩50,618 | -3.48% | 177.6만 |
|---|
| 2026.06.16 | ₩52,253 | ₩53,433 | ₩51,891 | ₩52,468 | +0.41% | 222.9만 |
|---|
| 2026.06.15 | ₩52,508 | ₩54,062 | ₩52,012 | ₩53,151 | +1.23% | 235.9만 |
|---|
| 2026.06.12 | ₩54,572 | ₩57,614 | ₩54,438 | ₩56,140 | +2.87% | 171.2만 |
|---|
| 2026.06.11 | ₩58,311 | ₩58,539 | ₩54,746 | ₩55,121 | -5.47% | 200.1만 |
|---|
| 2026.06.10 | ₩54,625 | ₩58,458 | ₩54,625 | ₩57,051 | +4.44% | 276.1만 |
|---|
| 2026.06.09 | ₩56,301 | ₩57,064 | ₩53,513 | ₩54,089 | -3.93% | 209만 |
|---|
| 2026.06.08 | ₩57,895 | ₩59,865 | ₩56,569 | ₩56,783 | -1.92% | 170.1만 |
|---|
| 2026.06.05 | ₩56,930 | ₩58,096 | ₩55,912 | ₩56,957 | +0.05% | 248.9만 |
|---|
| 2026.06.04 | ₩55,349 | ₩57,413 | ₩54,384 | ₩57,306 | +3.54% | 160.8만 |
|---|
| 2026.06.03 | ₩58,552 | ₩58,699 | ₩56,783 | ₩57,024 | -2.61% | 260.7만 |
|---|
| 2026.06.02 | ₩55,711 | ₩58,820 | ₩55,403 | ₩57,855 | +3.85% | 233.3만 |
|---|
| 2026.06.01 | ₩55,751 | ₩57,949 | ₩54,947 | ₩56,059 | +0.55% | 244.4만 |
|---|
| 2026.05.29 | ₩53,419 | ₩54,599 | ₩52,535 | ₩54,545 | +2.11% | 368.1만 |
|---|
| 2026.05.28 | ₩53,017 | ₩53,607 | ₩52,092 | ₩53,366 | +0.66% | 215.5만 |
|---|
| 2026.05.27 | ₩49,586 | ₩52,655 | ₩49,064 | ₩51,999 | +4.86% | 277.3만 |
|---|
| 2026.05.26 | ₩52,588 | ₩54,330 | ₩51,262 | ₩51,275 | -2.50% | 362.1만 |
|---|
| 2026.05.22 | ₩52,240 | ₩54,692 | ₩51,999 | ₩53,888 | +3.16% | 239.8만 |
|---|
| 2026.05.21 | ₩56,555 | ₩57,198 | ₩51,784 | ₩52,360 | -7.42% | 267.3만 |
|---|
| 2026.05.20 | ₩56,770 | ₩57,614 | ₩54,585 | ₩55,952 | -1.44% | 240.6만 |
|---|
| 2026.05.19 | ₩57,212 | ₩57,895 | ₩54,987 | ₩57,306 | +0.16% | 244.8만 |
|---|
| 2026.05.18 | ₩55,912 | ₩58,177 | ₩54,237 | ₩56,475 | +1.01% | 242.4만 |
|---|
| 2026.05.15 | ₩55,269 | ₩57,252 | ₩55,148 | ₩56,689 | +2.57% | 222.5만 |
|---|
| 2026.05.14 | ₩54,304 | ₩55,094 | ₩53,138 | ₩54,478 | +0.32% | 167.6만 |
|---|
| 2026.05.13 | ₩57,212 | ₩57,292 | ₩54,612 | ₩54,853 | -4.12% | 244.1만 |
|---|
| 2026.05.12 | ₩57,641 | ₩58,096 | ₩56,234 | ₩56,863 | -1.35% | 243.7만 |
|---|
| 2026.05.11 | ₩55,617 | ₩58,391 | ₩55,617 | ₩56,984 | +2.46% | 312.5만 |
|---|
| 2026.05.08 | ₩54,344 | ₩56,904 | ₩52,360 | ₩54,558 | +0.39% | 578.3만 |
|---|
| 2026.05.07 | ₩54,237 | ₩54,880 | ₩51,945 | ₩54,398 | +0.30% | 318.4만 |
|---|
| 2026.05.06 | ₩57,815 | ₩58,941 | ₩55,215 | ₩55,738 | -3.59% | 396만 |
|---|
| 2026.05.05 | ₩60,107 | ₩62,264 | ₩59,705 | ₩61,902 | +2.99% | 303.9만 |
|---|
| 2026.05.04 | ₩58,230 | ₩61,165 | ₩57,775 | ₩61,018 | +4.79% | 351만 |
|---|
| 2026.05.01 | ₩57,936 | ₩58,833 | ₩55,630 | ₩57,627 | -0.53% | 392.9만 |
|---|
| 2026.04.30 | ₩53,165 | ₩59,959 | ₩53,165 | ₩58,110 | +9.30% | 726만 |
|---|
| 2026.04.29 | ₩56,609 | ₩58,941 | ₩56,113 | ₩57,802 | +2.11% | 408.1만 |
|---|
| 2026.04.28 | ₩55,630 | ₩56,488 | ₩54,143 | ₩55,443 | -0.34% | 247.7만 |
|---|
| 2026.04.27 | ₩54,947 | ₩56,810 | ₩54,478 | ₩54,639 | -0.56% | 281.1만 |
|---|
| 2026.04.24 | ₩54,666 | ₩55,269 | ₩53,915 | ₩54,599 | -0.12% | 171.1만 |
|---|
| 2026.04.23 | ₩54,022 | ₩55,872 | ₩53,459 | ₩54,907 | +1.64% | 326.6만 |
|---|
| 2026.04.22 | ₩54,907 | ₩56,073 | ₩53,607 | ₩54,223 | -1.24% | 252.7만 |
|---|
| 2026.04.21 | ₩51,047 | ₩54,746 | ₩50,337 | ₩54,532 | +6.83% | 415.9만 |
|---|
| 2026.04.20 | ₩49,988 | ₩50,846 | ₩49,586 | ₩50,591 | +1.21% | 243.8만 |
|---|
| 2026.04.17 | ₩52,267 | ₩53,098 | ₩48,407 | ₩49,801 | -4.72% | 606.4만 |
|---|
| 2026.04.16 | ₩54,411 | ₩57,292 | ₩54,411 | ₩57,131 | +5.00% | 228.8만 |
|---|
| 2026.04.15 | ₩51,999 | ₩55,081 | ₩51,275 | ₩54,317 | +4.46% | 248.2만 |
|---|
| 2026.04.14 | ₩54,210 | ₩54,585 | ₩51,690 | ₩52,213 | -3.68% | 283.5만 |
|---|
| 2026.04.13 | ₩55,322 | ₩56,153 | ₩53,768 | ₩54,451 | -1.57% | 185.4만 |
|---|
| 2026.04.10 | ₩53,942 | ₩54,920 | ₩53,057 | ₩54,505 | +1.04% | 215.4만 |
|---|
| 2026.04.09 | ₩57,815 | ₩59,303 | ₩53,312 | ₩54,344 | -6.00% | 389.9만 |
|---|
| 2026.04.08 | ₩56,341 | ₩58,552 | ₩54,947 | ₩57,668 | +2.35% | 499.5만 |
|---|
| 2026.04.07 | ₩62,318 | ₩64,033 | ₩61,380 | ₩61,889 | -0.69% | 304.6만 |
|---|
| 2026.04.06 | ₩59,611 | ₩62,184 | ₩58,967 | ₩62,144 | +4.25% | 188.7만 |
|---|
| 2026.04.02 | ₩64,328 | ₩65,280 | ₩60,120 | ₩60,830 | -5.44% | 273.6만 |
|---|
| 2026.04.01 | ₩62,412 | ₩64,328 | ₩60,602 | ₩61,768 | -1.03% | 502.4만 |
|---|
| 2026.03.31 | ₩66,218 | ₩68,255 | ₩62,331 | ₩63,819 | -3.62% | 515.5만 |
|---|
| 2026.03.30 | ₩69,850 | ₩69,930 | ₩66,446 | ₩67,397 | -3.51% | 293.9만 |
|---|
| 2026.03.27 | ₩67,518 | ₩69,287 | ₩66,593 | ₩68,657 | +1.69% | 316.8만 |
|---|
| 2026.03.26 | ₩66,673 | ₩69,421 | ₩65,561 | ₩67,504 | +1.25% | 384.6만 |
|---|
| 2026.03.25 | ₩64,663 | ₩67,169 | ₩64,395 | ₩66,137 | +2.28% | 360.5만 |
|---|
| 2026.03.24 | ₩64,194 | ₩67,866 | ₩64,047 | ₩67,129 | +4.57% | 495.2만 |
|---|
| 2026.03.23 | ₩62,492 | ₩63,926 | ₩61,393 | ₩62,439 | -0.09% | 583.1만 |
|---|
| 2026.03.20 | ₩63,109 | ₩66,647 | ₩62,251 | ₩66,097 | +4.74% | 593.1만 |
|---|
| 2026.03.19 | ₩63,712 | ₩67,638 | ₩62,452 | ₩62,760 | -1.49% | 513.4만 |
|---|
| 2026.03.18 | ₩61,648 | ₩63,216 | ₩59,906 | ₩63,109 | +2.37% | 521.5만 |
|---|
| 2026.03.17 | ₩59,906 | ₩60,040 | ₩58,833 | ₩59,705 | -0.34% | 336.8만 |
|---|
| 2026.03.16 | ₩58,110 | ₩59,892 | ₩57,038 | ₩58,391 | +0.48% | 219.2만 |
|---|
| 2026.03.13 | ₩56,716 | ₩59,316 | ₩55,684 | ₩58,297 | +2.79% | 334.7만 |
|---|
| 2026.03.12 | ₩56,904 | ₩58,766 | ₩54,545 | ₩57,520 | +1.08% | 560.8만 |
|---|
| 2026.03.11 | ₩54,947 | ₩56,971 | ₩54,424 | ₩56,274 | +2.41% | 359.3만 |
|---|
| 2026.03.10 | ₩52,374 | ₩54,411 | ₩51,288 | ₩53,138 | +1.46% | 563만 |
|---|
| 2026.03.09 | ₩58,753 | ₩59,101 | ₩50,310 | ₩51,087 | -13.05% | 655.3만 |
|---|
| 2026.03.06 | ₩62,358 | ₩62,358 | ₩56,394 | ₩57,962 | -7.05% | 453.6만 |
|---|
| 2026.03.05 | ₩60,871 | ₩63,229 | ₩59,329 | ₩61,192 | +0.53% | 636.2만 |
|---|
| 2026.03.04 | ₩52,803 | ₩60,482 | ₩52,803 | ₩60,040 | +13.71% | 698.8만 |
|---|
| 2026.03.03 | ₩53,607 | ₩54,599 | ₩51,168 | ₩53,285 | -0.60% | 410.5만 |
|---|
| 2026.03.02 | ₩50,926 | ₩52,937 | ₩48,514 | ₩52,776 | +3.63% | 440.9만 |
|---|
| 2026.02.27 | ₩48,742 | ₩48,742 | ₩46,598 | ₩47,710 | -2.12% | 374.3만 |
|---|
| 2026.02.26 | ₩45,968 | ₩49,251 | ₩45,847 | ₩48,327 | +5.13% | 279.1만 |
|---|
| 2026.02.25 | ₩46,986 | ₩47,308 | ₩45,311 | ₩46,893 | -0.20% | 181.4만 |
|---|
| 2026.02.24 | ₩45,177 | ₩47,067 | ₩45,177 | ₩47,027 | +4.09% | 248.8만 |
|---|
| 2026.02.23 | ₩46,263 | ₩46,705 | ₩43,837 | ₩45,995 | -0.58% | 240.4만 |
|---|
| 2026.02.20 | ₩45,110 | ₩46,732 | ₩44,762 | ₩46,075 | +2.14% | 217.8만 |
|---|
| 2026.02.19 | ₩44,668 | ₩46,075 | ₩44,480 | ₩45,432 | +1.71% | 246.9만 |
|---|
| 2026.02.18 | ₩46,866 | ₩46,866 | ₩44,360 | ₩44,507 | -5.03% | 346.5만 |
|---|
| 2026.02.17 | ₩46,490 | ₩47,549 | ₩44,829 | ₩45,512 | -2.10% | 266.7만 |
|---|
| 2026.02.13 | ₩46,021 | ₩46,410 | ₩44,762 | ₩46,289 | +0.58% | 298.1만 |
|---|
| 2026.02.12 | ₩48,889 | ₩52,039 | ₩43,944 | ₩45,124 | -7.70% | 457.7만 |
|---|
| 2026.02.11 | ₩47,241 | ₩48,219 | ₩45,700 | ₩47,938 | +1.48% | 439.3만 |
|---|
| 2026.02.10 | ₩47,040 | ₩47,040 | ₩45,499 | ₩46,209 | -1.77% | 252.1만 |
|---|
| 2026.02.09 | ₩47,415 | ₩48,407 | ₩46,316 | ₩47,254 | -0.34% | 216.9만 |
|---|
| 2026.02.06 | ₩46,062 | ₩48,528 | ₩46,062 | ₩47,589 | +3.32% | 280.1만 |
|---|
| 2026.02.05 | ₩46,356 | ₩46,893 | ₩45,566 | ₩46,222 | -0.29% | 229.9만 |
|---|
| 2026.02.04 | ₩46,611 | ₩48,380 | ₩45,593 | ₩47,295 | +1.47% | 342.2만 |
|---|
| 2026.02.03 | ₩43,824 | ₩46,249 | ₩42,215 | ₩46,182 | +5.38% | 365만 |
|---|
| 2026.02.02 | ₩43,060 | ₩44,507 | ₩42,135 | ₩43,515 | +1.06% | 235.1만 |
|---|
| 2026.01.30 | ₩44,775 | ₩45,231 | ₩43,247 | ₩44,842 | +0.15% | 252.5만 |
|---|
| 2026.01.29 | ₩45,311 | ₩46,879 | ₩44,319 | ₩44,574 | -1.63% | 231.8만 |
|---|
| 2026.01.28 | ₩44,909 | ₩45,097 | ₩42,765 | ₩44,092 | -1.82% | 191.5만 |
|---|
| 2026.01.27 | ₩43,944 | ₩44,654 | ₩43,100 | ₩44,279 | +0.76% | 215.6만 |
|---|
| 2026.01.26 | ₩44,775 | ₩44,829 | ₩42,912 | ₩43,167 | -3.59% | 299.1만 |
|---|
| 2026.01.23 | ₩44,949 | ₩47,898 | ₩44,628 | ₩44,775 | -0.39% | 279.5만 |
|---|
| 2026.01.22 | ₩43,944 | ₩45,861 | ₩43,596 | ₩44,226 | +0.64% | 383.8만 |
|---|
| 2026.01.21 | ₩41,880 | ₩44,467 | ₩41,880 | ₩43,984 | +5.02% | 383.4만 |
|---|
| 2026.01.20 | ₩40,138 | ₩41,787 | ₩39,991 | ₩41,264 | +2.80% | 335.5만 |
|---|
| 2026.01.16 | ₩41,626 | ₩41,679 | ₩39,133 | ₩39,575 | -4.93% | 327.8만 |
|---|
| 2026.01.15 | ₩42,309 | ₩42,885 | ₩41,585 | ₩41,800 | -1.20% | 209만 |
|---|
| 2026.01.14 | ₩41,626 | ₩44,855 | ₩41,398 | ₩43,448 | +4.38% | 473.9만 |
|---|
| 2026.01.13 | ₩44,520 | ₩46,584 | ₩43,582 | ₩44,092 | -0.96% | 401.2만 |
|---|
| 2026.01.12 | ₩44,748 | ₩46,129 | ₩43,328 | ₩43,944 | -1.80% | 500.5만 |
|---|
| 2026.01.09 | ₩43,958 | ₩44,118 | ₩42,135 | ₩43,917 | -0.09% | 499.1만 |
|---|
| 2026.01.08 | ₩39,200 | ₩43,998 | ₩38,342 | ₩43,086 | +9.91% | 538.3만 |
|---|
| 2026.01.07 | ₩38,516 | ₩40,473 | ₩36,788 | ₩37,846 | -1.74% | 631.9만 |
|---|
| 2026.01.06 | ₩39,656 | ₩39,870 | ₩36,399 | ₩36,493 | -7.98% | 397만 |
|---|
| 2026.01.05 | ₩41,076 | ₩42,055 | ₩38,329 | ₩39,535 | -3.75% | 797.2만 |
|---|
| 2026.01.02 | ₩36,627 | ₩38,610 | ₩36,372 | ₩38,235 | +4.39% | 398.1만 |
|---|
| 2025.12.31 | ₩34,965 | ₩36,868 | ₩34,375 | ₩36,345 | +3.95% | 414.2만 |
|---|
| 2025.12.30 | ₩35,876 | ₩36,010 | ₩34,844 | ₩34,898 | -2.73% | 164.2만 |
|---|
| 2025.12.29 | ₩35,300 | ₩36,118 | ₩35,193 | ₩35,568 | +0.76% | 177.8만 |
|---|
| 2025.12.26 | ₩35,394 | ₩35,434 | ₩34,831 | ₩35,045 | -0.98% | 147.5만 |
|---|
| 2025.12.24 | ₩35,515 | ₩35,689 | ₩34,764 | ₩35,541 | +0.08% | 73.1만 |
|---|
| 2025.12.23 | ₩35,059 | ₩35,702 | ₩34,710 | ₩35,649 | +1.68% | 177.7만 |
|---|
| 2025.12.22 | ₩36,131 | ₩36,453 | ₩34,737 | ₩35,005 | -3.12% | 218.2만 |
|---|
| 2025.12.19 | ₩34,925 | ₩35,970 | ₩34,844 | ₩35,313 | +1.11% | 366.9만 |
|---|
| 2025.12.18 | ₩35,327 | ₩35,434 | ₩34,335 | ₩34,871 | -1.29% | 215.1만 |
|---|
| 2025.12.17 | ₩36,091 | ₩36,319 | ₩34,657 | ₩35,662 | -1.19% | 332.7만 |
|---|
| 2025.12.16 | ₩39,240 | ₩39,669 | ₩35,421 | ₩35,702 | -9.02% | 519.2만 |
|---|
| 2025.12.15 | ₩40,808 | ₩40,822 | ₩39,428 | ₩40,111 | -1.71% | 281.4만 |
|---|
| 2025.12.12 | ₩42,242 | ₩42,416 | ₩40,420 | ₩40,688 | -3.68% | 344.7만 |
|---|
| 2025.12.11 | ₩41,478 | ₩42,376 | ₩40,889 | ₩41,291 | -0.45% | 240.4만 |
|---|
| 2025.12.10 | ₩41,492 | ₩42,952 | ₩40,259 | ₩42,550 | +2.55% | 434.4만 |
|---|
| 2025.12.09 | ₩42,738 | ₩44,092 | ₩42,095 | ₩42,148 | -1.38% | 337만 |
|---|
| 2025.12.08 | ₩43,153 | ₩44,453 | ₩41,947 | ₩42,832 | -0.75% | 268.9만 |
|---|
| 2025.12.05 | ₩44,735 | ₩45,995 | ₩44,735 | ₩44,762 | +0.06% | 186.4만 |
|---|
| 2025.12.04 | ₩45,365 | ₩45,820 | ₩43,891 | ₩44,735 | -1.39% | 179만 |
|---|
| 2025.12.03 | ₩46,437 | ₩47,120 | ₩44,654 | ₩45,284 | -2.48% | 226.7만 |
|---|
| 2025.12.02 | ₩45,914 | ₩46,839 | ₩44,065 | ₩46,303 | +0.85% | 282.5만 |
|---|
| 2025.12.01 | ₩46,330 | ₩48,166 | ₩45,914 | ₩46,504 | +0.38% | 269.4만 |
|---|
| 2025.11.28 | ₩45,794 | ₩46,625 | ₩45,579 | ₩46,209 | +0.91% | 76.6만 |
|---|
| 2025.11.26 | ₩46,276 | ₩46,986 | ₩45,231 | ₩45,244 | -2.23% | 237.7만 |
|---|
| 2025.11.25 | ₩45,432 | ₩46,464 | ₩44,440 | ₩46,142 | +1.56% | 253.7만 |
|---|
| 2025.11.24 | ₩46,370 | ₩46,638 | ₩44,038 | ₩46,517 | +0.32% | 353.5만 |
|---|
| 2025.11.21 | ₩45,874 | ₩47,120 | ₩44,990 | ₩46,718 | +1.84% | 261.7만 |
|---|
| 2025.11.20 | ₩50,002 | ₩50,846 | ₩46,397 | ₩46,571 | -6.86% | 313.8만 |
|---|
| 2025.11.19 | ₩50,270 | ₩51,127 | ₩48,769 | ₩50,203 | -0.13% | 224.7만 |
|---|
| 2025.11.18 | ₩50,658 | ₩53,031 | ₩49,935 | ₩52,789 | +4.21% | 200.6만 |
|---|
| 2025.11.17 | ₩52,012 | ₩52,347 | ₩50,230 | ₩50,779 | -2.37% | 149.5만 |
|---|
| 2025.11.14 | ₩50,484 | ₩53,419 | ₩49,720 | ₩52,253 | +3.50% | 182.4만 |
|---|
| 2025.11.13 | ₩51,704 | ₩52,066 | ₩49,345 | ₩50,149 | -3.01% | 210.9만 |
|---|
| 2025.11.12 | ₩53,553 | ₩53,553 | ₩51,235 | ₩51,878 | -3.13% | 204.4만 |
|---|
| 2025.11.11 | ₩53,781 | ₩55,590 | ₩53,446 | ₩53,928 | +0.27% | 274.9만 |
|---|
| 2025.11.10 | ₩49,761 | ₩53,714 | ₩48,434 | ₩53,366 | +7.24% | 419.9만 |
|---|
| 2025.11.07 | ₩49,372 | ₩51,704 | ₩48,541 | ₩49,466 | +0.19% | 308.5만 |
|---|
| 2025.11.06 | ₩47,643 | ₩51,583 | ₩47,643 | ₩49,372 | +3.63% | 330.8만 |
|---|
| 2025.11.05 | ₩46,893 | ₩48,206 | ₩46,464 | ₩47,335 | +0.94% | 245.5만 |
|---|
| 2025.11.04 | ₩45,378 | ₩47,563 | ₩43,690 | ₩47,321 | +4.28% | 250만 |
|---|
| 2025.11.03 | ₩46,209 | ₩47,388 | ₩45,566 | ₩47,027 | +1.77% | 297.2만 |
|---|
| 2025.10.31 | ₩46,558 | ₩47,000 | ₩44,266 | ₩45,794 | -1.64% | 351.2만 |
|---|
| 2025.10.30 | ₩45,124 | ₩49,157 | ₩44,185 | ₩46,330 | +2.67% | 353만 |
|---|
| 2025.10.29 | ₩43,877 | ₩46,370 | ₩43,046 | ₩45,713 | +4.18% | 329.2만 |
|---|
| 2025.10.28 | ₩44,212 | ₩44,829 | ₩43,582 | ₩43,931 | -0.64% | 227.2만 |
|---|
| 2025.10.27 | ₩45,861 | ₩46,088 | ₩44,226 | ₩44,815 | -2.28% | 204.2만 |
|---|
| 2025.10.24 | ₩46,062 | ₩47,241 | ₩45,124 | ₩45,311 | -1.63% | 319.6만 |
|---|
| 2025.10.23 | ₩41,451 | ₩45,901 | ₩40,915 | ₩45,700 | +10.25% | 498.7만 |
|---|
| 2025.10.22 | ₩38,061 | ₩39,723 | ₩37,525 | ₩39,508 | +3.80% | 254.4만 |
|---|
| 2025.10.21 | ₩38,838 | ₩39,347 | ₩37,458 | ₩37,605 | -3.17% | 249.2만 |
|---|
| 2025.10.20 | ₩38,798 | ₩39,749 | ₩38,677 | ₩39,548 | +1.93% | 151.7만 |
|---|
| 2025.10.17 | ₩38,302 | ₩39,776 | ₩37,766 | ₩38,503 | +0.52% | 175.5만 |
|---|
| 2025.10.16 | ₩38,530 | ₩39,133 | ₩37,538 | ₩38,128 | -1.04% | 231.4만 |
|---|
| 2025.10.15 | ₩39,548 | ₩39,843 | ₩37,511 | ₩37,994 | -3.93% | 257.5만 |
|---|
| 2025.10.14 | ₩38,155 | ₩40,889 | ₩38,114 | ₩39,374 | +3.20% | 169만 |
|---|
| 2025.10.13 | ₩38,235 | ₩39,146 | ₩37,525 | ₩39,012 | +2.03% | 148.1만 |
|---|
| 2025.10.10 | ₩38,677 | ₩39,039 | ₩36,788 | ₩37,123 | -4.02% | 408.1만 |
|---|