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 | ₩118,406 | ₩118,795 | ₩112,022 | ₩113,014 | -4.55% | 349.6만 |
| 2026.10.08 | ₩114,530 | ₩120,002 | ₩113,766 | ₩119,814 | +4.61% | 306.4만 |
| 2026.10.07 | ₩112,545 | ₩114,999 | ₩111,177 | ₩112,223 | -0.29% | 228.3만 |
| 2026.10.06 | ₩110,775 | ₩112,022 | ₩108,294 | ₩111,150 | +0.34% | 198.3만 |
| 2026.10.05 | ₩108,133 | ₩114,101 | ₩107,355 | ₩112,867 | +4.38% | 327.4만 |
| 2026.10.02 | ₩109,085 | ₩111,794 | ₩103,493 | ₩108,334 | -0.69% | 396만 |
| 2026.10.01 | ₩103,882 | ₩110,466 | ₩103,506 | ₩110,426 | +6.30% | 407.7만 |
| 2026.09.30 | ₩102,728 | ₩107,664 | ₩101,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,211 |
| +0.47% |
| 322.3만 |
| 2026.09.29 | ₩97,914 | ₩101,803 | ₩97,082 | ₩100,891 | +3.04% | 256.7만 |
|---|
| 2026.09.28 | ₩100,234 | ₩101,709 | ₩98,061 | ₩99,764 | -0.47% | 246.4만 |
|---|
| 2026.09.25 | ₩95,164 | ₩100,073 | ₩93,019 | ₩98,826 | +3.85% | 286.8만 |
|---|
| 2026.09.24 | ₩95,138 | ₩99,617 | ₩93,408 | ₩96,425 | +1.35% | 318.5만 |
|---|
| 2026.09.23 | ₩96,948 | ₩100,261 | ₩91,731 | ₩94,507 | -2.52% | 408.3만 |
|---|
| 2026.09.22 | ₩95,540 | ₩100,569 | ₩93,944 | ₩95,808 | +0.28% | 508.1만 |
|---|
| 2026.09.21 | ₩101,307 | ₩105,250 | ₩96,747 | ₩97,203 | -4.05% | 429.6만 |
|---|
| 2026.09.18 | ₩102,701 | ₩105,250 | ₩101,669 | ₩103,520 | +0.80% | 900.5만 |
|---|
| 2026.09.17 | ₩99,617 | ₩104,485 | ₩99,389 | ₩103,479 | +3.88% | 248.6만 |
|---|
| 2026.09.16 | ₩97,927 | ₩103,533 | ₩97,257 | ₩101,830 | +3.99% | 381.1만 |
|---|
| 2026.09.15 | ₩92,804 | ₩101,897 | ₩92,576 | ₩100,207 | +7.98% | 937.4만 |
|---|
| 2026.09.14 | ₩103,265 | ₩104,043 | ₩93,917 | ₩94,413 | -8.57% | 726.4만 |
|---|
| 2026.09.11 | ₩104,002 | ₩110,788 | ₩103,493 | ₩105,008 | +0.97% | 296.1만 |
|---|
| 2026.09.10 | ₩105,196 | ₩105,907 | ₩101,789 | ₩103,372 | -1.73% | 378만 |
|---|
| 2026.09.09 | ₩104,499 | ₩104,579 | ₩101,106 | ₩102,608 | -1.81% | 200.1만 |
|---|
| 2026.09.08 | ₩102,594 | ₩104,069 | ₩101,562 | ₩102,956 | +0.35% | 262.5만 |
|---|
| 2026.09.04 | ₩99,912 | ₩100,864 | ₩96,881 | ₩99,697 | -0.21% | 187.3만 |
|---|
| 2026.09.03 | ₩100,247 | ₩102,232 | ₩97,645 | ₩101,025 | +0.78% | 207.4만 |
|---|
| 2026.09.02 | ₩101,776 | ₩104,525 | ₩100,194 | ₩101,226 | -0.54% | 278.4만 |
|---|
| 2026.09.01 | ₩100,583 | ₩102,138 | ₩96,868 | ₩100,569 | -0.01% | 500.9만 |
|---|
| 2026.08.31 | ₩99,201 | ₩101,253 | ₩94,145 | ₩97,887 | -1.32% | 376만 |
|---|
| 2026.08.28 | ₩92,362 | ₩96,841 | ₩92,362 | ₩95,594 | +3.50% | 182.1만 |
|---|
| 2026.08.27 | ₩93,850 | ₩94,145 | ₩90,605 | ₩91,986 | -1.99% | 173.9만 |
|---|
| 2026.08.26 | ₩87,332 | ₩95,312 | ₩85,763 | ₩93,515 | +7.08% | 215.7만 |
|---|
| 2026.08.25 | ₩92,616 | ₩94,266 | ₩88,942 | ₩89,197 | -3.69% | 188.3만 |
|---|
| 2026.08.24 | ₩97,109 | ₩98,571 | ₩92,442 | ₩93,220 | -4.00% | 296.5만 |
|---|
| 2026.08.21 | ₩94,320 | ₩99,308 | ₩93,904 | ₩98,611 | +4.55% | 295.5만 |
|---|
| 2026.08.20 | ₩99,912 | ₩100,569 | ₩92,871 | ₩93,287 | -6.63% | 220.5만 |
|---|
| 2026.08.19 | ₩100,408 | ₩101,401 | ₩97,230 | ₩99,121 | -1.28% | 206.8만 |
|---|
| 2026.08.18 | ₩101,253 | ₩101,494 | ₩97,780 | ₩100,851 | -0.40% | 209.9만 |
|---|
| 2026.08.17 | ₩97,806 | ₩101,494 | ₩96,492 | ₩100,676 | +2.93% | 294.7만 |
|---|
| 2026.08.14 | ₩99,550 | ₩99,912 | ₩95,567 | ₩96,358 | -3.21% | 283만 |
|---|
| 2026.08.13 | ₩93,729 | ₩99,925 | ₩93,005 | ₩99,724 | +6.40% | 239.3만 |
|---|
| 2026.08.12 | ₩92,415 | ₩95,781 | ₩91,798 | ₩94,333 | +2.08% | 230.8만 |
|---|
| 2026.08.11 | ₩89,197 | ₩93,274 | ₩88,821 | ₩93,005 | +4.27% | 347만 |
|---|
| 2026.08.10 | ₩85,750 | ₩89,545 | ₩84,355 | ₩88,902 | +3.68% | 399.1만 |
|---|
| 2026.08.07 | ₩81,110 | ₩85,066 | ₩78,964 | ₩82,759 | +2.03% | 287.6만 |
|---|
| 2026.08.06 | ₩83,953 | ₩83,980 | ₩80,305 | ₩82,129 | -2.17% | 327.5만 |
|---|
| 2026.08.05 | ₩88,164 | ₩90,055 | ₩81,874 | ₩82,035 | -6.95% | 366.8만 |
|---|
| 2026.08.04 | ₩88,982 | ₩89,626 | ₩86,166 | ₩88,365 | -0.69% | 417.1만 |
|---|
| 2026.08.03 | ₩92,697 | ₩97,565 | ₩90,068 | ₩91,074 | -1.75% | 489.7만 |
|---|
| 2026.07.31 | ₩98,705 | ₩99,308 | ₩93,475 | ₩96,935 | -1.79% | 310만 |
|---|
| 2026.07.30 | ₩87,172 | ₩100,234 | ₩86,407 | ₩98,034 | +12.46% | 659.3만 |
|---|
| 2026.07.29 | ₩83,899 | ₩86,206 | ₩83,403 | ₩84,959 | +1.26% | 359.5만 |
|---|
| 2026.07.28 | ₩85,227 | ₩86,488 | ₩80,546 | ₩81,807 | -4.01% | 282.8만 |
|---|
| 2026.07.27 | ₩80,882 | ₩84,623 | ₩77,717 | ₩84,167 | +4.06% | 317.5만 |
|---|
| 2026.07.24 | ₩82,572 | ₩84,811 | ₩81,002 | ₩82,652 | +0.10% | 290.8만 |
|---|
| 2026.07.23 | ₩89,626 | ₩89,813 | ₩82,665 | ₩83,081 | -7.30% | 343.8만 |
|---|
| 2026.07.22 | ₩90,082 | ₩91,637 | ₩85,897 | ₩86,273 | -4.23% | 318.1만 |
|---|
| 2026.07.21 | ₩86,769 | ₩88,580 | ₩84,664 | ₩88,580 | +2.09% | 289.7만 |
|---|
| 2026.07.20 | ₩83,765 | ₩86,729 | ₩83,457 | ₩85,629 | +2.23% | 257.7만 |
|---|
| 2026.07.17 | ₩83,148 | ₩85,294 | ₩82,102 | ₩84,154 | +1.21% | 323.7만 |
|---|
| 2026.07.16 | ₩79,420 | ₩82,585 | ₩78,173 | ₩81,727 | +2.90% | 232.4만 |
|---|
| 2026.07.15 | ₩81,016 | ₩81,418 | ₩75,987 | ₩78,803 | -2.73% | 335.7만 |
|---|
| 2026.07.14 | ₩78,186 | ₩81,834 | ₩77,596 | ₩81,660 | +4.44% | 385.7만 |
|---|
| 2026.07.13 | ₩73,640 | ₩77,878 | ₩73,506 | ₩77,033 | +4.61% | 295.9만 |
|---|
| 2026.07.10 | ₩72,634 | ₩73,519 | ₩69,335 | ₩71,320 | -1.81% | 169.3만 |
|---|
| 2026.07.09 | ₩70,140 | ₩71,816 | ₩69,844 | ₩71,494 | +1.93% | 271.7만 |
|---|
| 2026.07.08 | ₩67,095 | ₩71,320 | ₩66,599 | ₩70,944 | +5.74% | 428.4만 |
|---|
| 2026.07.07 | ₩66,143 | ₩66,706 | ₩63,823 | ₩64,990 | -1.74% | 236.6만 |
|---|
| 2026.07.06 | ₩64,011 | ₩67,484 | ₩63,152 | ₩66,063 | +3.21% | 213.2만 |
|---|
| 2026.07.02 | ₩64,534 | ₩65,888 | ₩63,957 | ₩64,118 | -0.64% | 273.9만 |
|---|
| 2026.07.01 | ₩61,610 | ₩64,440 | ₩61,436 | ₩64,426 | +4.57% | 294만 |
|---|
| 2026.06.30 | ₩62,777 | ₩63,193 | ₩60,229 | ₩61,047 | -2.76% | 253.7만 |
|---|
| 2026.06.29 | ₩58,338 | ₩63,756 | ₩58,338 | ₩62,267 | +6.74% | 428.5만 |
|---|
| 2026.06.26 | ₩56,192 | ₩58,043 | ₩55,562 | ₩57,815 | +2.89% | 691.1만 |
|---|
| 2026.06.25 | ₩53,496 | ₩57,238 | ₩53,161 | ₩56,715 | +6.02% | 236.1만 |
|---|
| 2026.06.24 | ₩53,416 | ₩54,663 | ₩52,531 | ₩54,100 | +1.28% | 214.6만 |
|---|
| 2026.06.23 | ₩51,994 | ₩54,985 | ₩50,962 | ₩54,569 | +4.95% | 306.6만 |
|---|
| 2026.06.22 | ₩50,452 | ₩52,705 | ₩48,843 | ₩52,692 | +4.44% | 241.8만 |
|---|
| 2026.06.18 | ₩49,661 | ₩50,922 | ₩48,803 | ₩50,010 | +0.70% | 346.8만 |
|---|
| 2026.06.17 | ₩52,477 | ₩52,772 | ₩50,439 | ₩50,653 | -3.48% | 177.6만 |
|---|
| 2026.06.16 | ₩52,289 | ₩53,470 | ₩51,927 | ₩52,504 | +0.41% | 222.9만 |
|---|
| 2026.06.15 | ₩52,544 | ₩54,100 | ₩52,048 | ₩53,188 | +1.23% | 235.9만 |
|---|
| 2026.06.12 | ₩54,610 | ₩57,654 | ₩54,475 | ₩56,179 | +2.87% | 171.2만 |
|---|
| 2026.06.11 | ₩58,351 | ₩58,579 | ₩54,784 | ₩55,159 | -5.47% | 200.1만 |
|---|
| 2026.06.10 | ₩54,663 | ₩58,499 | ₩54,663 | ₩57,091 | +4.44% | 276.1만 |
|---|
| 2026.06.09 | ₩56,340 | ₩57,104 | ₩53,550 | ₩54,127 | -3.93% | 209만 |
|---|
| 2026.06.08 | ₩57,936 | ₩59,907 | ₩56,608 | ₩56,822 | -1.92% | 170.1만 |
|---|
| 2026.06.05 | ₩56,970 | ₩58,137 | ₩55,951 | ₩56,997 | +0.05% | 248.9만 |
|---|
| 2026.06.04 | ₩55,387 | ₩57,453 | ₩54,422 | ₩57,345 | +3.54% | 160.8만 |
|---|
| 2026.06.03 | ₩58,593 | ₩58,740 | ₩56,822 | ₩57,064 | -2.61% | 260.7만 |
|---|
| 2026.06.02 | ₩55,750 | ₩58,861 | ₩55,441 | ₩57,895 | +3.85% | 233.3만 |
|---|
| 2026.06.01 | ₩55,790 | ₩57,989 | ₩54,985 | ₩56,098 | +0.55% | 244.4만 |
|---|
| 2026.05.29 | ₩53,456 | ₩54,636 | ₩52,571 | ₩54,583 | +2.11% | 368.1만 |
|---|
| 2026.05.28 | ₩53,054 | ₩53,644 | ₩52,129 | ₩53,403 | +0.66% | 215.5만 |
|---|
| 2026.05.27 | ₩49,621 | ₩52,692 | ₩49,098 | ₩52,035 | +4.86% | 277.3만 |
|---|
| 2026.05.26 | ₩52,625 | ₩54,368 | ₩51,297 | ₩51,310 | -2.50% | 362.1만 |
|---|
| 2026.05.22 | ₩52,276 | ₩54,730 | ₩52,035 | ₩53,926 | +3.16% | 239.8만 |
|---|
| 2026.05.21 | ₩56,594 | ₩57,238 | ₩51,820 | ₩52,397 | -7.42% | 267.3만 |
|---|
| 2026.05.20 | ₩56,809 | ₩57,654 | ₩54,623 | ₩55,991 | -1.44% | 240.6만 |
|---|
| 2026.05.19 | ₩57,252 | ₩57,936 | ₩55,025 | ₩57,345 | +0.16% | 244.8만 |
|---|
| 2026.05.18 | ₩55,951 | ₩58,217 | ₩54,274 | ₩56,514 | +1.01% | 242.4만 |
|---|
| 2026.05.15 | ₩55,307 | ₩57,292 | ₩55,186 | ₩56,729 | +2.57% | 222.5만 |
|---|
| 2026.05.14 | ₩54,341 | ₩55,133 | ₩53,175 | ₩54,516 | +0.32% | 167.6만 |
|---|
| 2026.05.13 | ₩57,252 | ₩57,332 | ₩54,650 | ₩54,891 | -4.12% | 244.1만 |
|---|
| 2026.05.12 | ₩57,681 | ₩58,137 | ₩56,273 | ₩56,903 | -1.35% | 243.7만 |
|---|
| 2026.05.11 | ₩55,656 | ₩58,432 | ₩55,656 | ₩57,024 | +2.46% | 312.5만 |
|---|
| 2026.05.08 | ₩54,382 | ₩56,943 | ₩52,397 | ₩54,596 | +0.39% | 578.3만 |
|---|
| 2026.05.07 | ₩54,274 | ₩54,918 | ₩51,981 | ₩54,435 | +0.30% | 318.4만 |
|---|
| 2026.05.06 | ₩57,855 | ₩58,982 | ₩55,253 | ₩55,776 | -3.59% | 396만 |
|---|
| 2026.05.05 | ₩60,148 | ₩62,308 | ₩59,746 | ₩61,945 | +2.99% | 303.9만 |
|---|
| 2026.05.04 | ₩58,271 | ₩61,208 | ₩57,815 | ₩61,060 | +4.79% | 351만 |
|---|
| 2026.05.01 | ₩57,976 | ₩58,874 | ₩55,669 | ₩57,667 | -0.53% | 392.9만 |
|---|
| 2026.04.30 | ₩53,201 | ₩60,001 | ₩53,201 | ₩58,150 | +9.30% | 726만 |
|---|
| 2026.04.29 | ₩56,648 | ₩58,982 | ₩56,152 | ₩57,842 | +2.11% | 408.1만 |
|---|
| 2026.04.28 | ₩55,669 | ₩56,527 | ₩54,180 | ₩55,481 | -0.34% | 247.7만 |
|---|
| 2026.04.27 | ₩54,985 | ₩56,849 | ₩54,516 | ₩54,677 | -0.56% | 281.1만 |
|---|
| 2026.04.24 | ₩54,703 | ₩55,307 | ₩53,952 | ₩54,636 | -0.12% | 171.1만 |
|---|
| 2026.04.23 | ₩54,060 | ₩55,910 | ₩53,496 | ₩54,945 | +1.64% | 326.6만 |
|---|
| 2026.04.22 | ₩54,945 | ₩56,112 | ₩53,644 | ₩54,261 | -1.24% | 252.7만 |
|---|
| 2026.04.21 | ₩51,082 | ₩54,784 | ₩50,372 | ₩54,569 | +6.83% | 415.9만 |
|---|
| 2026.04.20 | ₩50,023 | ₩50,881 | ₩49,621 | ₩50,627 | +1.21% | 243.8만 |
|---|
| 2026.04.17 | ₩52,303 | ₩53,134 | ₩48,441 | ₩49,835 | -4.72% | 606.4만 |
|---|
| 2026.04.16 | ₩54,449 | ₩57,332 | ₩54,449 | ₩57,171 | +5.00% | 228.8만 |
|---|
| 2026.04.15 | ₩52,035 | ₩55,119 | ₩51,310 | ₩54,355 | +4.46% | 248.2만 |
|---|
| 2026.04.14 | ₩54,247 | ₩54,623 | ₩51,726 | ₩52,249 | -3.68% | 283.5만 |
|---|
| 2026.04.13 | ₩55,361 | ₩56,192 | ₩53,805 | ₩54,489 | -1.57% | 185.4만 |
|---|
| 2026.04.10 | ₩53,979 | ₩54,958 | ₩53,094 | ₩54,543 | +1.04% | 215.4만 |
|---|
| 2026.04.09 | ₩57,855 | ₩59,344 | ₩53,349 | ₩54,382 | -6.00% | 389.9만 |
|---|
| 2026.04.08 | ₩56,380 | ₩58,593 | ₩54,985 | ₩57,708 | +2.35% | 499.5만 |
|---|
| 2026.04.07 | ₩62,361 | ₩64,078 | ₩61,422 | ₩61,932 | -0.69% | 304.6만 |
|---|
| 2026.04.06 | ₩59,652 | ₩62,227 | ₩59,008 | ₩62,187 | +4.25% | 188.7만 |
|---|
| 2026.04.02 | ₩64,373 | ₩65,325 | ₩60,162 | ₩60,873 | -5.44% | 273.6만 |
|---|
| 2026.04.01 | ₩62,455 | ₩64,373 | ₩60,645 | ₩61,811 | -1.03% | 502.4만 |
|---|
| 2026.03.31 | ₩66,264 | ₩68,302 | ₩62,375 | ₩63,863 | -3.62% | 515.5만 |
|---|
| 2026.03.30 | ₩69,898 | ₩69,979 | ₩66,492 | ₩67,444 | -3.51% | 293.9만 |
|---|
| 2026.03.27 | ₩67,565 | ₩69,335 | ₩66,639 | ₩68,705 | +1.69% | 316.8만 |
|---|
| 2026.03.26 | ₩66,720 | ₩69,469 | ₩65,607 | ₩67,551 | +1.25% | 384.6만 |
|---|
| 2026.03.25 | ₩64,708 | ₩67,216 | ₩64,440 | ₩66,183 | +2.28% | 360.5만 |
|---|
| 2026.03.24 | ₩64,239 | ₩67,913 | ₩64,091 | ₩67,176 | +4.57% | 495.2만 |
|---|
| 2026.03.23 | ₩62,535 | ₩63,970 | ₩61,436 | ₩62,482 | -0.09% | 583.1만 |
|---|
| 2026.03.20 | ₩63,152 | ₩66,693 | ₩62,294 | ₩66,143 | +4.74% | 593.1만 |
|---|
| 2026.03.19 | ₩63,756 | ₩67,685 | ₩62,495 | ₩62,804 | -1.49% | 513.4만 |
|---|
| 2026.03.18 | ₩61,691 | ₩63,260 | ₩59,947 | ₩63,152 | +2.37% | 521.5만 |
|---|
| 2026.03.17 | ₩59,947 | ₩60,081 | ₩58,874 | ₩59,746 | -0.34% | 336.8만 |
|---|
| 2026.03.16 | ₩58,150 | ₩59,934 | ₩57,077 | ₩58,432 | +0.48% | 219.2만 |
|---|
| 2026.03.13 | ₩56,755 | ₩59,357 | ₩55,723 | ₩58,338 | +2.79% | 334.7만 |
|---|
| 2026.03.12 | ₩56,943 | ₩58,807 | ₩54,583 | ₩57,560 | +1.08% | 560.8만 |
|---|
| 2026.03.11 | ₩54,985 | ₩57,010 | ₩54,462 | ₩56,313 | +2.41% | 359.3만 |
|---|
| 2026.03.10 | ₩52,410 | ₩54,449 | ₩51,324 | ₩53,175 | +1.46% | 563만 |
|---|
| 2026.03.09 | ₩58,794 | ₩59,143 | ₩50,345 | ₩51,123 | -13.05% | 655.3만 |
|---|
| 2026.03.06 | ₩62,401 | ₩62,401 | ₩56,433 | ₩58,003 | -7.05% | 453.6만 |
|---|
| 2026.03.05 | ₩60,913 | ₩63,273 | ₩59,370 | ₩61,235 | +0.53% | 636.2만 |
|---|
| 2026.03.04 | ₩52,839 | ₩60,524 | ₩52,839 | ₩60,081 | +13.71% | 698.8만 |
|---|
| 2026.03.03 | ₩53,644 | ₩54,636 | ₩51,203 | ₩53,322 | -0.60% | 410.5만 |
|---|
| 2026.03.02 | ₩50,962 | ₩52,973 | ₩48,548 | ₩52,813 | +3.63% | 440.9만 |
|---|
| 2026.02.27 | ₩48,776 | ₩48,776 | ₩46,630 | ₩47,743 | -2.12% | 374.3만 |
|---|
| 2026.02.26 | ₩46,000 | ₩49,285 | ₩45,879 | ₩48,360 | +5.13% | 279.1만 |
|---|
| 2026.02.25 | ₩47,019 | ₩47,341 | ₩45,343 | ₩46,925 | -0.20% | 181.4만 |
|---|
| 2026.02.24 | ₩45,208 | ₩47,099 | ₩45,208 | ₩47,059 | +4.09% | 248.8만 |
|---|
| 2026.02.23 | ₩46,295 | ₩46,737 | ₩43,867 | ₩46,027 | -0.58% | 240.4만 |
|---|
| 2026.02.20 | ₩45,141 | ₩46,764 | ₩44,793 | ₩46,107 | +2.14% | 217.8만 |
|---|
| 2026.02.19 | ₩44,699 | ₩46,107 | ₩44,511 | ₩45,463 | +1.71% | 246.9만 |
|---|
| 2026.02.18 | ₩46,898 | ₩46,898 | ₩44,390 | ₩44,538 | -5.03% | 346.5만 |
|---|
| 2026.02.17 | ₩46,523 | ₩47,582 | ₩44,860 | ₩45,544 | -2.10% | 266.7만 |
|---|
| 2026.02.13 | ₩46,053 | ₩46,442 | ₩44,793 | ₩46,322 | +0.58% | 298.1만 |
|---|
| 2026.02.12 | ₩48,923 | ₩52,075 | ₩43,975 | ₩45,155 | -7.70% | 457.7만 |
|---|
| 2026.02.11 | ₩47,274 | ₩48,253 | ₩45,732 | ₩47,971 | +1.48% | 439.3만 |
|---|
| 2026.02.10 | ₩47,073 | ₩47,073 | ₩45,530 | ₩46,241 | -1.77% | 252.1만 |
|---|
| 2026.02.09 | ₩47,448 | ₩48,441 | ₩46,348 | ₩47,287 | -0.34% | 216.9만 |
|---|
| 2026.02.06 | ₩46,094 | ₩48,561 | ₩46,094 | ₩47,622 | +3.32% | 280.1만 |
|---|
| 2026.02.05 | ₩46,389 | ₩46,925 | ₩45,597 | ₩46,255 | -0.29% | 229.9만 |
|---|
| 2026.02.04 | ₩46,643 | ₩48,414 | ₩45,624 | ₩47,327 | +1.47% | 342.2만 |
|---|
| 2026.02.03 | ₩43,854 | ₩46,281 | ₩42,245 | ₩46,214 | +5.38% | 365만 |
|---|
| 2026.02.02 | ₩43,090 | ₩44,538 | ₩42,164 | ₩43,546 | +1.06% | 235.1만 |
|---|
| 2026.01.30 | ₩44,806 | ₩45,262 | ₩43,277 | ₩44,873 | +0.15% | 252.5만 |
|---|
| 2026.01.29 | ₩45,343 | ₩46,912 | ₩44,350 | ₩44,605 | -1.63% | 231.8만 |
|---|
| 2026.01.28 | ₩44,940 | ₩45,128 | ₩42,795 | ₩44,122 | -1.82% | 191.5만 |
|---|
| 2026.01.27 | ₩43,975 | ₩44,685 | ₩43,130 | ₩44,310 | +0.76% | 215.6만 |
|---|
| 2026.01.26 | ₩44,806 | ₩44,860 | ₩42,942 | ₩43,197 | -3.59% | 299.1만 |
|---|
| 2026.01.23 | ₩44,980 | ₩47,931 | ₩44,659 | ₩44,806 | -0.39% | 279.5만 |
|---|
| 2026.01.22 | ₩43,975 | ₩45,892 | ₩43,626 | ₩44,256 | +0.64% | 383.8만 |
|---|
| 2026.01.21 | ₩41,909 | ₩44,498 | ₩41,909 | ₩44,015 | +5.02% | 383.4만 |
|---|
| 2026.01.20 | ₩40,166 | ₩41,815 | ₩40,018 | ₩41,292 | +2.80% | 335.5만 |
|---|
| 2026.01.16 | ₩41,655 | ₩41,708 | ₩39,160 | ₩39,603 | -4.93% | 327.8만 |
|---|
| 2026.01.15 | ₩42,339 | ₩42,915 | ₩41,614 | ₩41,829 | -1.20% | 209만 |
|---|
| 2026.01.14 | ₩41,655 | ₩44,887 | ₩41,427 | ₩43,478 | +4.38% | 473.9만 |
|---|
| 2026.01.13 | ₩44,551 | ₩46,617 | ₩43,613 | ₩44,122 | -0.96% | 401.2만 |
|---|
| 2026.01.12 | ₩44,779 | ₩46,161 | ₩43,358 | ₩43,975 | -1.80% | 500.5만 |
|---|
| 2026.01.09 | ₩43,988 | ₩44,149 | ₩42,164 | ₩43,948 | -0.09% | 499.1만 |
|---|
| 2026.01.08 | ₩39,227 | ₩44,028 | ₩38,369 | ₩43,116 | +9.91% | 538.3만 |
|---|
| 2026.01.07 | ₩38,543 | ₩40,501 | ₩36,813 | ₩37,873 | -1.74% | 631.9만 |
|---|
| 2026.01.06 | ₩39,683 | ₩39,898 | ₩36,424 | ₩36,518 | -7.98% | 397만 |
|---|
| 2026.01.05 | ₩41,105 | ₩42,084 | ₩38,355 | ₩39,562 | -3.75% | 797.2만 |
|---|
| 2026.01.02 | ₩36,652 | ₩38,637 | ₩36,397 | ₩38,262 | +4.39% | 398.1만 |
|---|
| 2025.12.31 | ₩34,989 | ₩36,894 | ₩34,399 | ₩36,371 | +3.95% | 414.2만 |
|---|
| 2025.12.30 | ₩35,901 | ₩36,035 | ₩34,869 | ₩34,922 | -2.73% | 164.2만 |
|---|
| 2025.12.29 | ₩35,325 | ₩36,143 | ₩35,217 | ₩35,593 | +0.76% | 177.8만 |
|---|
| 2025.12.26 | ₩35,418 | ₩35,459 | ₩34,855 | ₩35,070 | -0.98% | 147.5만 |
|---|
| 2025.12.24 | ₩35,539 | ₩35,713 | ₩34,788 | ₩35,566 | +0.08% | 73.1만 |
|---|
| 2025.12.23 | ₩35,083 | ₩35,727 | ₩34,734 | ₩35,673 | +1.68% | 177.7만 |
|---|
| 2025.12.22 | ₩36,156 | ₩36,478 | ₩34,761 | ₩35,030 | -3.12% | 218.2만 |
|---|
| 2025.12.19 | ₩34,949 | ₩35,995 | ₩34,869 | ₩35,338 | +1.11% | 366.9만 |
|---|
| 2025.12.18 | ₩35,351 | ₩35,459 | ₩34,359 | ₩34,895 | -1.29% | 215.1만 |
|---|
| 2025.12.17 | ₩36,116 | ₩36,344 | ₩34,681 | ₩35,687 | -1.19% | 332.7만 |
|---|
| 2025.12.16 | ₩39,267 | ₩39,697 | ₩35,445 | ₩35,727 | -9.02% | 519.2만 |
|---|
| 2025.12.15 | ₩40,836 | ₩40,850 | ₩39,455 | ₩40,139 | -1.71% | 281.4만 |
|---|
| 2025.12.12 | ₩42,271 | ₩42,446 | ₩40,448 | ₩40,716 | -3.68% | 344.7만 |
|---|
| 2025.12.11 | ₩41,507 | ₩42,406 | ₩40,917 | ₩41,319 | -0.45% | 240.4만 |
|---|
| 2025.12.10 | ₩41,520 | ₩42,982 | ₩40,287 | ₩42,580 | +2.55% | 434.4만 |
|---|
| 2025.12.09 | ₩42,768 | ₩44,122 | ₩42,124 | ₩42,178 | -1.38% | 337만 |
|---|
| 2025.12.08 | ₩43,183 | ₩44,484 | ₩41,976 | ₩42,862 | -0.75% | 268.9만 |
|---|
| 2025.12.05 | ₩44,766 | ₩46,027 | ₩44,766 | ₩44,793 | +0.06% | 186.4만 |
|---|
| 2025.12.04 | ₩45,396 | ₩45,852 | ₩43,921 | ₩44,766 | -1.39% | 179만 |
|---|
| 2025.12.03 | ₩46,469 | ₩47,153 | ₩44,685 | ₩45,316 | -2.48% | 226.7만 |
|---|
| 2025.12.02 | ₩45,946 | ₩46,871 | ₩44,095 | ₩46,335 | +0.85% | 282.5만 |
|---|
| 2025.12.01 | ₩46,362 | ₩48,199 | ₩45,946 | ₩46,536 | +0.38% | 269.4만 |
|---|
| 2025.11.28 | ₩45,825 | ₩46,657 | ₩45,611 | ₩46,241 | +0.91% | 76.6만 |
|---|
| 2025.11.26 | ₩46,308 | ₩47,019 | ₩45,262 | ₩45,276 | -2.23% | 237.7만 |
|---|
| 2025.11.25 | ₩45,463 | ₩46,496 | ₩44,471 | ₩46,174 | +1.56% | 253.7만 |
|---|
| 2025.11.24 | ₩46,402 | ₩46,670 | ₩44,069 | ₩46,550 | +0.32% | 353.5만 |
|---|
| 2025.11.21 | ₩45,906 | ₩47,153 | ₩45,021 | ₩46,751 | +1.84% | 261.7만 |
|---|
| 2025.11.20 | ₩50,036 | ₩50,881 | ₩46,429 | ₩46,603 | -6.86% | 313.8만 |
|---|
| 2025.11.19 | ₩50,305 | ₩51,163 | ₩48,803 | ₩50,238 | -0.13% | 224.7만 |
|---|
| 2025.11.18 | ₩50,694 | ₩53,067 | ₩49,969 | ₩52,826 | +4.21% | 200.6만 |
|---|
| 2025.11.17 | ₩52,048 | ₩52,383 | ₩50,264 | ₩50,814 | -2.37% | 149.5만 |
|---|
| 2025.11.14 | ₩50,519 | ₩53,456 | ₩49,755 | ₩52,289 | +3.50% | 182.4만 |
|---|
| 2025.11.13 | ₩51,740 | ₩52,102 | ₩49,379 | ₩50,184 | -3.01% | 210.9만 |
|---|
| 2025.11.12 | ₩53,590 | ₩53,590 | ₩51,270 | ₩51,914 | -3.13% | 204.4만 |
|---|
| 2025.11.11 | ₩53,818 | ₩55,629 | ₩53,483 | ₩53,966 | +0.27% | 274.9만 |
|---|
| 2025.11.10 | ₩49,795 | ₩53,751 | ₩48,467 | ₩53,403 | +7.24% | 419.9만 |
|---|
| 2025.11.07 | ₩49,406 | ₩51,740 | ₩48,575 | ₩49,500 | +0.19% | 308.5만 |
|---|
| 2025.11.06 | ₩47,676 | ₩51,619 | ₩47,676 | ₩49,406 | +3.63% | 330.8만 |
|---|
| 2025.11.05 | ₩46,925 | ₩48,239 | ₩46,496 | ₩47,368 | +0.94% | 245.5만 |
|---|
| 2025.11.04 | ₩45,410 | ₩47,596 | ₩43,720 | ₩47,354 | +4.28% | 250만 |
|---|
| 2025.11.03 | ₩46,241 | ₩47,421 | ₩45,597 | ₩47,059 | +1.77% | 297.2만 |
|---|
| 2025.10.31 | ₩46,590 | ₩47,032 | ₩44,297 | ₩45,825 | -1.64% | 351.2만 |
|---|
| 2025.10.30 | ₩45,155 | ₩49,192 | ₩44,216 | ₩46,362 | +2.67% | 353만 |
|---|
| 2025.10.29 | ₩43,908 | ₩46,402 | ₩43,076 | ₩45,745 | +4.18% | 329.2만 |
|---|
| 2025.10.28 | ₩44,243 | ₩44,860 | ₩43,613 | ₩43,961 | -0.64% | 227.2만 |
|---|
| 2025.10.27 | ₩45,892 | ₩46,120 | ₩44,256 | ₩44,846 | -2.28% | 204.2만 |
|---|
| 2025.10.24 | ₩46,094 | ₩47,274 | ₩45,155 | ₩45,343 | -1.63% | 319.6만 |
|---|
| 2025.10.23 | ₩41,480 | ₩45,933 | ₩40,944 | ₩45,732 | +10.25% | 498.7만 |
|---|
| 2025.10.22 | ₩38,087 | ₩39,750 | ₩37,551 | ₩39,536 | +3.80% | 254.4만 |
|---|
| 2025.10.21 | ₩38,865 | ₩39,375 | ₩37,484 | ₩37,631 | -3.17% | 249.2만 |
|---|
| 2025.10.20 | ₩38,825 | ₩39,777 | ₩38,704 | ₩39,576 | +1.93% | 151.7만 |
|---|
| 2025.10.17 | ₩38,329 | ₩39,804 | ₩37,792 | ₩38,530 | +0.52% | 175.5만 |
|---|
| 2025.10.16 | ₩38,557 | ₩39,160 | ₩37,564 | ₩38,154 | -1.04% | 231.4만 |
|---|
| 2025.10.15 | ₩39,576 | ₩39,871 | ₩37,537 | ₩38,020 | -3.93% | 257.5만 |
|---|
| 2025.10.14 | ₩38,181 | ₩40,917 | ₩38,141 | ₩39,402 | +3.20% | 169만 |
|---|
| 2025.10.13 | ₩38,262 | ₩39,174 | ₩37,551 | ₩39,039 | +2.03% | 148.1만 |
|---|
| 2025.10.10 | ₩38,704 | ₩39,066 | ₩36,813 | ₩37,148 | -4.02% | 408.1만 |
|---|