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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩108,155 | ₩120,027 | ₩107,377 | ₩113,038 | +4.51% | 1410.1만 |
| 2026.09.28–2026.10.02 | ₩100,255 | ₩111,817 | ₩97,102 | ₩108,357 | +8.08% | 1622.4만 |
| 2026.09.21–2026.09.25 | ₩101,328 | ₩105,272 | ₩91,750 | ₩98,846 | -2.45% | 1951.3만 |
| 2026.09.14–2026.09.18 | ₩103,286 | ₩105,272 | ₩92,595 | ₩103,541 | +0.25% | 3194.1만 |
| 2026.09.08–2026.09.11 | ₩102,616 | ₩110,811 | ₩101,127 | ₩105,030 | +2.35% | 1136.7만 |
| 2026.08.31–2026.09.04 | ₩99,222 | ₩104,547 | ₩94,165 | ₩99,718 | +0.50% | 1549.9만 |
| 2026.08.24–2026.08.28 | ₩97,129 | ₩98,591 | ₩85,781 | ₩95,614 | -1.56% | 1056.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,516 |
| ₩92,891 |
| ₩98,632 |
| +0.82% |
| 1227.5만 |
| 2026.08.10–2026.08.14 | ₩85,768 | ₩99,946 | ₩84,373 | ₩96,378 | +12.37% | 1499.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩92,716 | ₩97,585 | ₩78,980 | ₩82,777 | -10.72% | 1888.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩80,899 | ₩100,255 | ₩77,733 | ₩96,955 | +19.85% | 1929.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩83,783 | ₩91,656 | ₩81,019 | ₩82,669 | -1.33% | 1500.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩73,655 | ₩85,312 | ₩73,521 | ₩84,172 | +14.28% | 1573.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩64,024 | ₩73,534 | ₩63,166 | ₩71,335 | +11.42% | 1319.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩58,350 | ₩65,902 | ₩58,350 | ₩64,131 | +9.91% | 1250.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩50,463 | ₩58,055 | ₩48,853 | ₩57,827 | +14.59% | 1690.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩52,555 | ₩54,111 | ₩48,813 | ₩50,020 | -4.82% | 983.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩57,948 | ₩59,919 | ₩53,561 | ₩56,190 | -3.03% | 1026.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,801 | ₩58,873 | ₩54,433 | ₩57,009 | +2.16% | 1148.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,636 | ₩54,648 | ₩49,108 | ₩54,594 | +3.72% | 1223만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,962 | ₩58,229 | ₩51,831 | ₩53,937 | -3.62% | 1235만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,667 | ₩58,444 | ₩53,186 | ₩56,740 | +1.93% | 1190.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,283 | ₩62,321 | ₩51,992 | ₩54,608 | -6.31% | 1947.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,997 | ₩60,013 | ₩53,213 | ₩57,679 | +4.88% | 2055.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,033 | ₩56,123 | ₩49,631 | ₩54,648 | +9.22% | 1410만 |
|---|
| 2026.04.13–2026.04.17 | ₩55,372 | ₩57,344 | ₩48,451 | ₩49,846 | -9.98% | 1552.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩59,665 | ₩64,091 | ₩53,105 | ₩54,554 | -8.57% | 1598.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩69,913 | ₩69,993 | ₩60,174 | ₩60,885 | -12.91% | 1585.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩62,549 | ₩69,483 | ₩61,449 | ₩68,719 | +9.86% | 2140.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,162 | ₩67,699 | ₩57,089 | ₩66,157 | +13.75% | 2184만 |
|---|
| 2026.03.09–2026.03.13 | ₩58,806 | ₩59,369 | ₩50,355 | ₩58,350 | -0.78% | 2473.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,972 | ₩63,286 | ₩48,558 | ₩58,015 | +13.82% | 2639.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,304 | ₩49,296 | ₩43,877 | ₩47,753 | +3.13% | 1324만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,532 | ₩47,592 | ₩44,400 | ₩46,117 | -0.89% | 1077.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,458 | ₩52,086 | ₩43,984 | ₩46,331 | -2.37% | 1664.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,099 | ₩48,571 | ₩42,173 | ₩47,632 | +10.52% | 1452.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,816 | ₩46,921 | ₩42,803 | ₩44,883 | +0.15% | 1190.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,174 | ₩47,941 | ₩40,027 | ₩44,816 | +11.55% | 1382.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,789 | ₩46,626 | ₩39,168 | ₩39,611 | -11.56% | 1912.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,113 | ₩44,158 | ₩36,432 | ₩43,957 | +6.92% | 2863.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,332 | ₩38,645 | ₩34,406 | ₩38,270 | +8.31% | 1154.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,164 | ₩36,486 | ₩34,742 | ₩35,077 | -3.00% | 616.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,845 | ₩40,858 | ₩34,366 | ₩35,345 | -13.46% | 1715.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,192 | ₩44,494 | ₩40,295 | ₩40,724 | -5.71% | 1625.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,372 | ₩48,209 | ₩43,930 | ₩44,802 | -3.38% | 1143.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩46,412 | ₩47,029 | ₩44,078 | ₩46,251 | -0.35% | 921.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,059 | ₩53,078 | ₩45,030 | ₩46,761 | -10.18% | 1150.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,805 | ₩55,640 | ₩48,477 | ₩52,300 | +5.01% | 1292.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩46,251 | ₩51,750 | ₩43,729 | ₩49,510 | +7.05% | 1432만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,902 | ₩49,202 | ₩43,085 | ₩45,835 | -0.15% | 1464.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,833 | ₩47,284 | ₩37,492 | ₩45,352 | +16.79% | 1473.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,270 | ₩40,926 | ₩37,545 | ₩38,538 | +0.70% | 981.4만 |
|---|
| 2025.10.06–2025.10.10 | ₩41,234 | ₩42,321 | ₩36,821 | ₩37,156 | -9.89% | 1266.2만 |
|---|
| 2025.09.30–2025.10.03 | ₩40,282 | ₩44,453 | ₩38,913 | ₩40,939 | +1.63% | 1472.9만 |
|---|