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 | ₩108,124 | ₩119,992 | ₩107,346 | ₩113,005 | +4.51% | 1410.1만 |
| 2026.09.28–2026.10.02 | ₩100,226 | ₩111,785 | ₩97,074 | ₩108,325 | +8.08% | 1622.4만 |
| 2026.09.21–2026.09.25 | ₩101,298 | ₩105,241 | ₩91,724 | ₩98,818 | -2.45% | 1951.3만 |
| 2026.09.14–2026.09.18 | ₩103,256 | ₩105,241 | ₩92,569 | ₩103,511 | +0.25% | 3194.1만 |
| 2026.09.08–2026.09.11 | ₩102,586 | ₩110,779 | ₩101,097 | ₩105,000 | +2.35% | 1136.7만 |
| 2026.08.31–2026.09.04 | ₩99,193 | ₩104,517 | ₩94,137 | ₩99,689 | +0.50% | 1549.9만 |
| 2026.08.24–2026.08.28 | ₩97,101 | ₩98,563 | ₩85,756 | ₩95,586 | -1.56% | 1056.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,486 |
| ₩92,864 |
| ₩98,603 |
| +0.82% |
| 1227.5만 |
| 2026.08.10–2026.08.14 | ₩85,743 | ₩99,917 | ₩84,348 | ₩96,350 | +12.37% | 1499.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩92,689 | ₩97,557 | ₩78,957 | ₩82,752 | -10.72% | 1888.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩80,875 | ₩100,226 | ₩77,710 | ₩96,927 | +19.85% | 1929.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩83,758 | ₩91,630 | ₩80,996 | ₩82,645 | -1.33% | 1500.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩73,634 | ₩85,287 | ₩73,500 | ₩84,147 | +14.28% | 1573.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩64,005 | ₩73,513 | ₩63,147 | ₩71,314 | +11.42% | 1319.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩58,333 | ₩65,883 | ₩58,333 | ₩64,113 | +9.91% | 1250.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩50,448 | ₩58,038 | ₩48,839 | ₩57,810 | +14.59% | 1690.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩52,540 | ₩54,096 | ₩48,799 | ₩50,006 | -4.82% | 983.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩57,931 | ₩59,902 | ₩53,546 | ₩56,174 | -3.03% | 1026.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,785 | ₩58,856 | ₩54,417 | ₩56,992 | +2.16% | 1148.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,620 | ₩54,632 | ₩49,094 | ₩54,578 | +3.72% | 1223만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,946 | ₩58,212 | ₩51,816 | ₩53,921 | -3.62% | 1235만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,651 | ₩58,427 | ₩53,170 | ₩56,724 | +1.93% | 1190.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,266 | ₩62,302 | ₩51,977 | ₩54,592 | -6.31% | 1947.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,981 | ₩59,996 | ₩53,197 | ₩57,663 | +4.88% | 2055.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,019 | ₩56,107 | ₩49,617 | ₩54,632 | +9.22% | 1410만 |
|---|
| 2026.04.13–2026.04.17 | ₩55,356 | ₩57,327 | ₩48,437 | ₩49,831 | -9.98% | 1552.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩59,647 | ₩64,073 | ₩53,090 | ₩54,538 | -8.57% | 1598.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩69,892 | ₩69,973 | ₩60,157 | ₩60,868 | -12.91% | 1585.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩62,530 | ₩69,463 | ₩61,431 | ₩68,699 | +9.86% | 2140.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,145 | ₩67,680 | ₩57,073 | ₩66,138 | +13.75% | 2184만 |
|---|
| 2026.03.09–2026.03.13 | ₩58,789 | ₩59,352 | ₩50,341 | ₩58,333 | -0.78% | 2473.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,958 | ₩63,268 | ₩48,544 | ₩57,998 | +13.82% | 2639.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,291 | ₩49,281 | ₩43,864 | ₩47,739 | +3.13% | 1324만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,519 | ₩47,578 | ₩44,387 | ₩46,103 | -0.89% | 1077.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,444 | ₩52,071 | ₩43,971 | ₩46,318 | -2.37% | 1664.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,086 | ₩48,557 | ₩42,161 | ₩47,619 | +10.52% | 1452.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,802 | ₩46,908 | ₩42,791 | ₩44,870 | +0.15% | 1190.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,163 | ₩47,927 | ₩40,015 | ₩44,802 | +11.55% | 1382.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,776 | ₩46,613 | ₩39,157 | ₩39,599 | -11.56% | 1912.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,101 | ₩44,145 | ₩36,421 | ₩43,944 | +6.92% | 2863.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,322 | ₩38,634 | ₩34,396 | ₩38,258 | +8.31% | 1154.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,153 | ₩36,475 | ₩34,732 | ₩35,067 | -3.00% | 616.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,833 | ₩40,847 | ₩34,356 | ₩35,335 | -13.46% | 1715.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,180 | ₩44,481 | ₩40,283 | ₩40,712 | -5.71% | 1625.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,358 | ₩48,195 | ₩43,917 | ₩44,789 | -3.38% | 1143.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩46,398 | ₩47,015 | ₩44,065 | ₩46,237 | -0.35% | 921.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,044 | ₩53,063 | ₩45,017 | ₩46,747 | -10.18% | 1150.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,791 | ₩55,624 | ₩48,463 | ₩52,285 | +5.01% | 1292.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩46,237 | ₩51,735 | ₩43,716 | ₩49,496 | +7.05% | 1432만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,889 | ₩49,188 | ₩43,073 | ₩45,822 | -0.15% | 1464.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,822 | ₩47,270 | ₩37,481 | ₩45,339 | +16.79% | 1473.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,258 | ₩40,914 | ₩37,534 | ₩38,527 | +0.70% | 981.4만 |
|---|
| 2025.10.06–2025.10.10 | ₩41,222 | ₩42,308 | ₩36,810 | ₩37,145 | -9.89% | 1266.2만 |
|---|
| 2025.09.30–2025.10.03 | ₩40,270 | ₩44,440 | ₩38,902 | ₩40,927 | +1.63% | 1472.9만 |
|---|