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 | ₩118,376 | ₩118,765 | ₩111,994 | ₩112,986 | -4.55% | 349.6만 |
| 2026.10.08 | ₩114,501 | ₩119,971 | ₩113,737 | ₩119,783 | +4.61% | 306.4만 |
| 2026.10.07 | ₩112,517 | ₩114,970 | ₩111,149 | ₩112,195 | -0.29% | 228.3만 |
| 2026.10.06 | ₩110,747 | ₩111,994 | ₩108,266 | ₩111,122 | +0.34% | 198.3만 |
| 2026.10.05 | ₩108,105 | ₩114,072 | ₩107,328 | ₩112,838 | +4.38% | 327.4만 |
| 2026.10.02 | ₩109,057 | ₩111,766 | ₩103,466 | ₩108,307 | -0.69% | 396만 |
| 2026.10.01 | ₩103,855 | ₩110,438 | ₩103,480 | ₩110,398 | +6.30% | 407.7만 |
| 2026.09.30 | ₩102,702 | ₩107,636 | ₩101,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,185 |
| +0.47% |
| 315.6만 |
| 2026.09.29 | ₩97,889 | ₩101,777 | ₩97,058 | ₩100,865 | +3.04% | 256.7만 |
|---|
| 2026.09.28 | ₩100,208 | ₩101,683 | ₩98,036 | ₩99,739 | -0.47% | 246.4만 |
|---|
| 2026.09.25 | ₩95,140 | ₩100,048 | ₩92,995 | ₩98,801 | +3.85% | 286.8만 |
|---|
| 2026.09.24 | ₩95,114 | ₩99,592 | ₩93,384 | ₩96,401 | +1.35% | 318.5만 |
|---|
| 2026.09.23 | ₩96,924 | ₩100,235 | ₩91,708 | ₩94,483 | -2.52% | 408.3만 |
|---|
| 2026.09.22 | ₩95,516 | ₩100,544 | ₩93,920 | ₩95,784 | +0.28% | 508.1만 |
|---|
| 2026.09.21 | ₩101,281 | ₩105,223 | ₩96,722 | ₩97,178 | -4.05% | 429.6만 |
|---|
| 2026.09.18 | ₩102,675 | ₩105,223 | ₩101,643 | ₩103,493 | +0.80% | 900.5만 |
|---|
| 2026.09.17 | ₩99,592 | ₩104,459 | ₩99,364 | ₩103,453 | +3.88% | 248.6만 |
|---|
| 2026.09.16 | ₩97,902 | ₩103,507 | ₩97,232 | ₩101,804 | +3.99% | 381.1만 |
|---|
| 2026.09.15 | ₩92,781 | ₩101,871 | ₩92,553 | ₩100,182 | +7.98% | 937.4만 |
|---|
| 2026.09.14 | ₩103,239 | ₩104,016 | ₩93,893 | ₩94,390 | -8.57% | 726.4만 |
|---|
| 2026.09.11 | ₩103,976 | ₩110,760 | ₩103,466 | ₩104,982 | +0.97% | 296.1만 |
|---|
| 2026.09.10 | ₩105,169 | ₩105,880 | ₩101,764 | ₩103,346 | -1.73% | 378만 |
|---|
| 2026.09.09 | ₩104,472 | ₩104,552 | ₩101,080 | ₩102,582 | -1.81% | 200.1만 |
|---|
| 2026.09.08 | ₩102,568 | ₩104,043 | ₩101,536 | ₩102,930 | +0.35% | 262.5만 |
|---|
| 2026.09.04 | ₩99,887 | ₩100,839 | ₩96,856 | ₩99,672 | -0.21% | 187.3만 |
|---|
| 2026.09.03 | ₩100,222 | ₩102,206 | ₩97,621 | ₩100,999 | +0.78% | 207.4만 |
|---|
| 2026.09.02 | ₩101,750 | ₩104,499 | ₩100,168 | ₩101,201 | -0.54% | 278.4만 |
|---|
| 2026.09.01 | ₩100,557 | ₩102,112 | ₩96,843 | ₩100,544 | -0.01% | 500.9만 |
|---|
| 2026.08.31 | ₩99,176 | ₩101,227 | ₩94,121 | ₩97,862 | -1.32% | 376만 |
|---|
| 2026.08.28 | ₩92,338 | ₩96,816 | ₩92,338 | ₩95,569 | +3.50% | 182.1만 |
|---|
| 2026.08.27 | ₩93,826 | ₩94,121 | ₩90,582 | ₩91,963 | -1.99% | 173.9만 |
|---|
| 2026.08.26 | ₩87,310 | ₩95,288 | ₩85,742 | ₩93,491 | +7.08% | 215.7만 |
|---|
| 2026.08.25 | ₩92,593 | ₩94,242 | ₩88,919 | ₩89,174 | -3.69% | 188.3만 |
|---|
| 2026.08.24 | ₩97,084 | ₩98,546 | ₩92,419 | ₩93,196 | -4.00% | 296.5만 |
|---|
| 2026.08.21 | ₩94,296 | ₩99,283 | ₩93,880 | ₩98,586 | +4.55% | 295.5만 |
|---|
| 2026.08.20 | ₩99,887 | ₩100,544 | ₩92,848 | ₩93,263 | -6.63% | 220.5만 |
|---|
| 2026.08.19 | ₩100,383 | ₩101,375 | ₩97,205 | ₩99,096 | -1.28% | 206.8만 |
|---|
| 2026.08.18 | ₩101,227 | ₩101,469 | ₩97,755 | ₩100,825 | -0.40% | 209.9만 |
|---|
| 2026.08.17 | ₩97,782 | ₩101,469 | ₩96,468 | ₩100,651 | +2.93% | 294.7만 |
|---|
| 2026.08.14 | ₩99,525 | ₩99,887 | ₩95,543 | ₩96,334 | -3.21% | 283만 |
|---|
| 2026.08.13 | ₩93,706 | ₩99,900 | ₩92,982 | ₩99,699 | +6.40% | 239.3만 |
|---|
| 2026.08.12 | ₩92,392 | ₩95,757 | ₩91,775 | ₩94,309 | +2.08% | 230.8만 |
|---|
| 2026.08.11 | ₩89,174 | ₩93,250 | ₩88,799 | ₩92,982 | +4.27% | 347만 |
|---|
| 2026.08.10 | ₩85,728 | ₩89,523 | ₩84,334 | ₩88,879 | +3.68% | 399.1만 |
|---|
| 2026.08.07 | ₩81,089 | ₩85,044 | ₩78,944 | ₩82,738 | +2.03% | 287.6만 |
|---|
| 2026.08.06 | ₩83,932 | ₩83,958 | ₩80,285 | ₩82,108 | -2.17% | 327.5만 |
|---|
| 2026.08.05 | ₩88,142 | ₩90,032 | ₩81,853 | ₩82,014 | -6.95% | 366.8만 |
|---|
| 2026.08.04 | ₩88,959 | ₩89,603 | ₩86,144 | ₩88,343 | -0.69% | 417.1만 |
|---|
| 2026.08.03 | ₩92,673 | ₩97,540 | ₩90,045 | ₩91,051 | -1.75% | 489.7만 |
|---|
| 2026.07.31 | ₩98,680 | ₩99,283 | ₩93,451 | ₩96,910 | -1.79% | 310만 |
|---|
| 2026.07.30 | ₩87,149 | ₩100,208 | ₩86,385 | ₩98,010 | +12.46% | 659.3만 |
|---|
| 2026.07.29 | ₩83,878 | ₩86,184 | ₩83,382 | ₩84,937 | +1.26% | 359.5만 |
|---|
| 2026.07.28 | ₩85,205 | ₩86,466 | ₩80,526 | ₩81,786 | -4.01% | 282.8만 |
|---|
| 2026.07.27 | ₩80,861 | ₩84,602 | ₩77,697 | ₩84,146 | +4.06% | 317.5만 |
|---|
| 2026.07.24 | ₩82,551 | ₩84,790 | ₩80,982 | ₩82,631 | +0.10% | 290.8만 |
|---|
| 2026.07.23 | ₩89,603 | ₩89,791 | ₩82,644 | ₩83,060 | -7.30% | 343.8만 |
|---|
| 2026.07.22 | ₩90,059 | ₩91,614 | ₩85,876 | ₩86,251 | -4.23% | 318.1만 |
|---|
| 2026.07.21 | ₩86,747 | ₩88,557 | ₩84,642 | ₩88,557 | +2.09% | 289.7만 |
|---|
| 2026.07.20 | ₩83,744 | ₩86,707 | ₩83,435 | ₩85,608 | +2.23% | 257.7만 |
|---|
| 2026.07.17 | ₩83,127 | ₩85,272 | ₩82,081 | ₩84,133 | +1.21% | 323.7만 |
|---|
| 2026.07.16 | ₩79,400 | ₩82,564 | ₩78,153 | ₩81,706 | +2.90% | 232.4만 |
|---|
| 2026.07.15 | ₩80,995 | ₩81,398 | ₩75,967 | ₩78,783 | -2.73% | 335.7만 |
|---|
| 2026.07.14 | ₩78,166 | ₩81,813 | ₩77,576 | ₩81,639 | +4.44% | 385.7만 |
|---|
| 2026.07.13 | ₩73,621 | ₩77,858 | ₩73,487 | ₩77,013 | +4.61% | 295.9만 |
|---|
| 2026.07.10 | ₩72,616 | ₩73,500 | ₩69,317 | ₩71,302 | -1.81% | 169.3만 |
|---|
| 2026.07.09 | ₩70,122 | ₩71,798 | ₩69,827 | ₩71,476 | +1.93% | 271.7만 |
|---|
| 2026.07.08 | ₩67,078 | ₩71,302 | ₩66,582 | ₩70,926 | +5.74% | 428.4만 |
|---|
| 2026.07.07 | ₩66,126 | ₩66,689 | ₩63,807 | ₩64,973 | -1.74% | 236.6만 |
|---|
| 2026.07.06 | ₩63,994 | ₩67,467 | ₩63,136 | ₩66,046 | +3.21% | 213.2만 |
|---|
| 2026.07.02 | ₩64,517 | ₩65,872 | ₩63,941 | ₩64,102 | -0.64% | 273.9만 |
|---|
| 2026.07.01 | ₩61,595 | ₩64,424 | ₩61,420 | ₩64,410 | +4.57% | 294만 |
|---|
| 2026.06.30 | ₩62,761 | ₩63,177 | ₩60,214 | ₩61,031 | -2.76% | 253.7만 |
|---|
| 2026.06.29 | ₩58,323 | ₩63,740 | ₩58,323 | ₩62,251 | +6.74% | 428.5만 |
|---|
| 2026.06.26 | ₩56,178 | ₩58,028 | ₩55,548 | ₩57,800 | +2.89% | 691.1만 |
|---|
| 2026.06.25 | ₩53,483 | ₩57,224 | ₩53,148 | ₩56,701 | +6.02% | 236.1만 |
|---|
| 2026.06.24 | ₩53,402 | ₩54,649 | ₩52,518 | ₩54,086 | +1.28% | 214.6만 |
|---|
| 2026.06.23 | ₩51,981 | ₩54,971 | ₩50,949 | ₩54,556 | +4.95% | 306.6만 |
|---|
| 2026.06.22 | ₩50,439 | ₩52,692 | ₩48,830 | ₩52,678 | +4.44% | 241.8만 |
|---|
| 2026.06.18 | ₩49,648 | ₩50,909 | ₩48,790 | ₩49,997 | +0.70% | 346.8만 |
|---|
| 2026.06.17 | ₩52,464 | ₩52,759 | ₩50,426 | ₩50,641 | -3.48% | 177.6만 |
|---|
| 2026.06.16 | ₩52,276 | ₩53,456 | ₩51,914 | ₩52,491 | +0.41% | 222.9만 |
|---|
| 2026.06.15 | ₩52,531 | ₩54,086 | ₩52,035 | ₩53,175 | +1.23% | 235.9만 |
|---|
| 2026.06.12 | ₩54,596 | ₩57,639 | ₩54,462 | ₩56,164 | +2.87% | 171.2만 |
|---|
| 2026.06.11 | ₩58,336 | ₩58,564 | ₩54,770 | ₩55,145 | -5.47% | 200.1만 |
|---|
| 2026.06.10 | ₩54,649 | ₩58,484 | ₩54,649 | ₩57,076 | +4.44% | 276.1만 |
|---|
| 2026.06.09 | ₩56,325 | ₩57,090 | ₩53,537 | ₩54,113 | -3.93% | 209만 |
|---|
| 2026.06.08 | ₩57,921 | ₩59,892 | ₩56,593 | ₩56,808 | -1.92% | 170.1만 |
|---|
| 2026.06.05 | ₩56,955 | ₩58,122 | ₩55,937 | ₩56,982 | +0.05% | 248.9만 |
|---|
| 2026.06.04 | ₩55,373 | ₩57,438 | ₩54,408 | ₩57,331 | +3.54% | 160.8만 |
|---|
| 2026.06.03 | ₩58,578 | ₩58,725 | ₩56,808 | ₩57,049 | -2.61% | 260.7만 |
|---|
| 2026.06.02 | ₩55,735 | ₩58,846 | ₩55,427 | ₩57,881 | +3.85% | 233.3만 |
|---|
| 2026.06.01 | ₩55,776 | ₩57,974 | ₩54,971 | ₩56,084 | +0.55% | 244.4만 |
|---|
| 2026.05.29 | ₩53,443 | ₩54,623 | ₩52,558 | ₩54,569 | +2.11% | 368.1만 |
|---|
| 2026.05.28 | ₩53,040 | ₩53,630 | ₩52,115 | ₩53,389 | +0.66% | 215.5만 |
|---|
| 2026.05.27 | ₩49,608 | ₩52,678 | ₩49,085 | ₩52,021 | +4.86% | 277.3만 |
|---|
| 2026.05.26 | ₩52,611 | ₩54,354 | ₩51,284 | ₩51,297 | -2.50% | 362.1만 |
|---|
| 2026.05.22 | ₩52,263 | ₩54,716 | ₩52,021 | ₩53,912 | +3.16% | 239.8만 |
|---|
| 2026.05.21 | ₩56,580 | ₩57,224 | ₩51,807 | ₩52,383 | -7.42% | 267.3만 |
|---|
| 2026.05.20 | ₩56,795 | ₩57,639 | ₩54,609 | ₩55,977 | -1.44% | 240.6만 |
|---|
| 2026.05.19 | ₩57,237 | ₩57,921 | ₩55,011 | ₩57,331 | +0.16% | 244.8만 |
|---|
| 2026.05.18 | ₩55,937 | ₩58,202 | ₩54,261 | ₩56,500 | +1.01% | 242.4만 |
|---|
| 2026.05.15 | ₩55,293 | ₩57,277 | ₩55,172 | ₩56,714 | +2.57% | 222.5만 |
|---|
| 2026.05.14 | ₩54,328 | ₩55,119 | ₩53,161 | ₩54,502 | +0.32% | 167.6만 |
|---|
| 2026.05.13 | ₩57,237 | ₩57,317 | ₩54,636 | ₩54,877 | -4.12% | 244.1만 |
|---|
| 2026.05.12 | ₩57,666 | ₩58,122 | ₩56,258 | ₩56,888 | -1.35% | 243.7만 |
|---|
| 2026.05.11 | ₩55,642 | ₩58,417 | ₩55,642 | ₩57,009 | +2.46% | 312.5만 |
|---|
| 2026.05.08 | ₩54,368 | ₩56,929 | ₩52,383 | ₩54,582 | +0.39% | 578.3만 |
|---|
| 2026.05.07 | ₩54,261 | ₩54,904 | ₩51,968 | ₩54,421 | +0.30% | 318.4만 |
|---|
| 2026.05.06 | ₩57,840 | ₩58,967 | ₩55,239 | ₩55,762 | -3.59% | 396만 |
|---|
| 2026.05.05 | ₩60,133 | ₩62,292 | ₩59,731 | ₩61,930 | +2.99% | 303.9만 |
|---|
| 2026.05.04 | ₩58,256 | ₩61,192 | ₩57,800 | ₩61,045 | +4.79% | 351만 |
|---|
| 2026.05.01 | ₩57,961 | ₩58,859 | ₩55,655 | ₩57,653 | -0.53% | 392.9만 |
|---|
| 2026.04.30 | ₩53,188 | ₩59,986 | ₩53,188 | ₩58,135 | +9.30% | 726만 |
|---|
| 2026.04.29 | ₩56,634 | ₩58,967 | ₩56,138 | ₩57,827 | +2.11% | 408.1만 |
|---|
| 2026.04.28 | ₩55,655 | ₩56,513 | ₩54,167 | ₩55,467 | -0.34% | 247.7만 |
|---|
| 2026.04.27 | ₩54,971 | ₩56,835 | ₩54,502 | ₩54,663 | -0.56% | 281.1만 |
|---|
| 2026.04.24 | ₩54,690 | ₩55,293 | ₩53,939 | ₩54,623 | -0.12% | 171.1만 |
|---|
| 2026.04.23 | ₩54,046 | ₩55,896 | ₩53,483 | ₩54,931 | +1.64% | 326.6만 |
|---|
| 2026.04.22 | ₩54,931 | ₩56,097 | ₩53,630 | ₩54,247 | -1.24% | 252.7만 |
|---|
| 2026.04.21 | ₩51,070 | ₩54,770 | ₩50,359 | ₩54,556 | +6.83% | 415.9만 |
|---|
| 2026.04.20 | ₩50,010 | ₩50,868 | ₩49,608 | ₩50,614 | +1.21% | 243.8만 |
|---|
| 2026.04.17 | ₩52,290 | ₩53,121 | ₩48,428 | ₩49,823 | -4.72% | 606.4만 |
|---|
| 2026.04.16 | ₩54,435 | ₩57,317 | ₩54,435 | ₩57,157 | +5.00% | 228.8만 |
|---|
| 2026.04.15 | ₩52,021 | ₩55,105 | ₩51,297 | ₩54,341 | +4.46% | 248.2만 |
|---|
| 2026.04.14 | ₩54,234 | ₩54,609 | ₩51,713 | ₩52,236 | -3.68% | 283.5만 |
|---|
| 2026.04.13 | ₩55,347 | ₩56,178 | ₩53,791 | ₩54,475 | -1.57% | 185.4만 |
|---|
| 2026.04.10 | ₩53,966 | ₩54,944 | ₩53,081 | ₩54,529 | +1.04% | 215.4만 |
|---|
| 2026.04.09 | ₩57,840 | ₩59,329 | ₩53,335 | ₩54,368 | -6.00% | 389.9만 |
|---|
| 2026.04.08 | ₩56,366 | ₩58,578 | ₩54,971 | ₩57,693 | +2.35% | 499.5만 |
|---|
| 2026.04.07 | ₩62,345 | ₩64,062 | ₩61,407 | ₩61,916 | -0.69% | 304.6만 |
|---|
| 2026.04.06 | ₩59,637 | ₩62,211 | ₩58,993 | ₩62,171 | +4.25% | 188.7만 |
|---|
| 2026.04.02 | ₩64,356 | ₩65,308 | ₩60,146 | ₩60,857 | -5.44% | 273.6만 |
|---|
| 2026.04.01 | ₩62,439 | ₩64,356 | ₩60,629 | ₩61,796 | -1.03% | 502.4만 |
|---|
| 2026.03.31 | ₩66,247 | ₩68,285 | ₩62,359 | ₩63,847 | -3.62% | 515.5만 |
|---|
| 2026.03.30 | ₩69,880 | ₩69,961 | ₩66,475 | ₩67,427 | -3.51% | 293.9만 |
|---|
| 2026.03.27 | ₩67,547 | ₩69,317 | ₩66,622 | ₩68,687 | +1.69% | 316.8만 |
|---|
| 2026.03.26 | ₩66,703 | ₩69,451 | ₩65,590 | ₩67,534 | +1.25% | 384.6만 |
|---|
| 2026.03.25 | ₩64,692 | ₩67,199 | ₩64,424 | ₩66,167 | +2.28% | 360.5만 |
|---|
| 2026.03.24 | ₩64,222 | ₩67,896 | ₩64,075 | ₩67,159 | +4.57% | 495.2만 |
|---|
| 2026.03.23 | ₩62,520 | ₩63,954 | ₩61,420 | ₩62,466 | -0.09% | 583.1만 |
|---|
| 2026.03.20 | ₩63,136 | ₩66,676 | ₩62,278 | ₩66,126 | +4.74% | 593.1만 |
|---|
| 2026.03.19 | ₩63,740 | ₩67,668 | ₩62,479 | ₩62,788 | -1.49% | 513.4만 |
|---|
| 2026.03.18 | ₩61,675 | ₩63,244 | ₩59,932 | ₩63,136 | +2.37% | 521.5만 |
|---|
| 2026.03.17 | ₩59,932 | ₩60,066 | ₩58,859 | ₩59,731 | -0.34% | 336.8만 |
|---|
| 2026.03.16 | ₩58,135 | ₩59,919 | ₩57,063 | ₩58,417 | +0.48% | 219.2만 |
|---|
| 2026.03.13 | ₩56,741 | ₩59,342 | ₩55,709 | ₩58,323 | +2.79% | 334.7만 |
|---|
| 2026.03.12 | ₩56,929 | ₩58,792 | ₩54,569 | ₩57,545 | +1.08% | 560.8만 |
|---|
| 2026.03.11 | ₩54,971 | ₩56,996 | ₩54,448 | ₩56,299 | +2.41% | 359.3만 |
|---|
| 2026.03.10 | ₩52,397 | ₩54,435 | ₩51,311 | ₩53,161 | +1.46% | 563만 |
|---|
| 2026.03.09 | ₩58,779 | ₩59,128 | ₩50,332 | ₩51,110 | -13.05% | 655.3만 |
|---|
| 2026.03.06 | ₩62,386 | ₩62,386 | ₩56,419 | ₩57,988 | -7.05% | 453.6만 |
|---|
| 2026.03.05 | ₩60,897 | ₩63,257 | ₩59,355 | ₩61,219 | +0.53% | 636.2만 |
|---|
| 2026.03.04 | ₩52,826 | ₩60,509 | ₩52,826 | ₩60,066 | +13.71% | 698.8만 |
|---|
| 2026.03.03 | ₩53,630 | ₩54,623 | ₩51,190 | ₩53,309 | -0.60% | 410.5만 |
|---|
| 2026.03.02 | ₩50,949 | ₩52,960 | ₩48,536 | ₩52,799 | +3.63% | 440.9만 |
|---|
| 2026.02.27 | ₩48,763 | ₩48,763 | ₩46,618 | ₩47,731 | -2.12% | 374.3만 |
|---|
| 2026.02.26 | ₩45,988 | ₩49,273 | ₩45,867 | ₩48,348 | +5.13% | 279.1만 |
|---|
| 2026.02.25 | ₩47,007 | ₩47,329 | ₩45,331 | ₩46,913 | -0.20% | 181.4만 |
|---|
| 2026.02.24 | ₩45,197 | ₩47,087 | ₩45,197 | ₩47,047 | +4.09% | 248.8만 |
|---|
| 2026.02.23 | ₩46,283 | ₩46,725 | ₩43,856 | ₩46,015 | -0.58% | 240.4만 |
|---|
| 2026.02.20 | ₩45,130 | ₩46,752 | ₩44,781 | ₩46,095 | +2.14% | 217.8만 |
|---|
| 2026.02.19 | ₩44,688 | ₩46,095 | ₩44,500 | ₩45,452 | +1.71% | 246.9만 |
|---|
| 2026.02.18 | ₩46,886 | ₩46,886 | ₩44,379 | ₩44,527 | -5.03% | 346.5만 |
|---|
| 2026.02.17 | ₩46,511 | ₩47,570 | ₩44,848 | ₩45,532 | -2.10% | 266.7만 |
|---|
| 2026.02.13 | ₩46,042 | ₩46,431 | ₩44,781 | ₩46,310 | +0.58% | 298.1만 |
|---|
| 2026.02.12 | ₩48,911 | ₩52,062 | ₩43,964 | ₩45,143 | -7.70% | 457.7만 |
|---|
| 2026.02.11 | ₩47,262 | ₩48,241 | ₩45,720 | ₩47,959 | +1.48% | 439.3만 |
|---|
| 2026.02.10 | ₩47,061 | ₩47,061 | ₩45,519 | ₩46,229 | -1.77% | 252.1만 |
|---|
| 2026.02.09 | ₩47,436 | ₩48,428 | ₩46,337 | ₩47,275 | -0.34% | 216.9만 |
|---|
| 2026.02.06 | ₩46,082 | ₩48,549 | ₩46,082 | ₩47,610 | +3.32% | 280.1만 |
|---|
| 2026.02.05 | ₩46,377 | ₩46,913 | ₩45,586 | ₩46,243 | -0.29% | 229.9만 |
|---|
| 2026.02.04 | ₩46,632 | ₩48,401 | ₩45,613 | ₩47,315 | +1.47% | 342.2만 |
|---|
| 2026.02.03 | ₩43,843 | ₩46,270 | ₩42,234 | ₩46,203 | +5.38% | 365만 |
|---|
| 2026.02.02 | ₩43,079 | ₩44,527 | ₩42,153 | ₩43,534 | +1.06% | 235.1만 |
|---|
| 2026.01.30 | ₩44,795 | ₩45,251 | ₩43,266 | ₩44,862 | +0.15% | 252.5만 |
|---|
| 2026.01.29 | ₩45,331 | ₩46,900 | ₩44,339 | ₩44,594 | -1.63% | 231.8만 |
|---|
| 2026.01.28 | ₩44,929 | ₩45,117 | ₩42,784 | ₩44,111 | -1.82% | 191.5만 |
|---|
| 2026.01.27 | ₩43,964 | ₩44,674 | ₩43,119 | ₩44,299 | +0.76% | 215.6만 |
|---|
| 2026.01.26 | ₩44,795 | ₩44,848 | ₩42,931 | ₩43,186 | -3.59% | 299.1만 |
|---|
| 2026.01.23 | ₩44,969 | ₩47,919 | ₩44,647 | ₩44,795 | -0.39% | 279.5만 |
|---|
| 2026.01.22 | ₩43,964 | ₩45,881 | ₩43,615 | ₩44,245 | +0.64% | 383.8만 |
|---|
| 2026.01.21 | ₩41,899 | ₩44,486 | ₩41,899 | ₩44,004 | +5.02% | 383.4만 |
|---|
| 2026.01.20 | ₩40,156 | ₩41,805 | ₩40,008 | ₩41,282 | +2.80% | 335.5만 |
|---|
| 2026.01.16 | ₩41,644 | ₩41,698 | ₩39,150 | ₩39,593 | -4.93% | 327.8만 |
|---|
| 2026.01.15 | ₩42,328 | ₩42,904 | ₩41,604 | ₩41,818 | -1.20% | 209만 |
|---|
| 2026.01.14 | ₩41,644 | ₩44,875 | ₩41,416 | ₩43,467 | +4.38% | 473.9만 |
|---|
| 2026.01.13 | ₩44,540 | ₩46,605 | ₩43,602 | ₩44,111 | -0.96% | 401.2만 |
|---|
| 2026.01.12 | ₩44,768 | ₩46,149 | ₩43,347 | ₩43,964 | -1.80% | 500.5만 |
|---|
| 2026.01.09 | ₩43,977 | ₩44,138 | ₩42,153 | ₩43,937 | -0.09% | 499.1만 |
|---|
| 2026.01.08 | ₩39,217 | ₩44,017 | ₩38,359 | ₩43,105 | +9.91% | 538.3만 |
|---|
| 2026.01.07 | ₩38,533 | ₩40,491 | ₩36,804 | ₩37,863 | -1.74% | 631.9만 |
|---|
| 2026.01.06 | ₩39,673 | ₩39,888 | ₩36,415 | ₩36,509 | -7.98% | 397만 |
|---|
| 2026.01.05 | ₩41,094 | ₩42,073 | ₩38,346 | ₩39,552 | -3.75% | 797.2만 |
|---|
| 2026.01.02 | ₩36,643 | ₩38,627 | ₩36,388 | ₩38,252 | +4.39% | 398.1만 |
|---|
| 2025.12.31 | ₩34,980 | ₩36,884 | ₩34,390 | ₩36,361 | +3.95% | 414.2만 |
|---|
| 2025.12.30 | ₩35,892 | ₩36,026 | ₩34,860 | ₩34,913 | -2.73% | 164.2만 |
|---|
| 2025.12.29 | ₩35,316 | ₩36,133 | ₩35,208 | ₩35,584 | +0.76% | 177.8만 |
|---|
| 2025.12.26 | ₩35,409 | ₩35,450 | ₩34,846 | ₩35,061 | -0.98% | 147.5만 |
|---|
| 2025.12.24 | ₩35,530 | ₩35,704 | ₩34,779 | ₩35,557 | +0.08% | 73.1만 |
|---|
| 2025.12.23 | ₩35,074 | ₩35,718 | ₩34,726 | ₩35,664 | +1.68% | 177.7만 |
|---|
| 2025.12.22 | ₩36,147 | ₩36,469 | ₩34,752 | ₩35,021 | -3.12% | 218.2만 |
|---|
| 2025.12.19 | ₩34,940 | ₩35,986 | ₩34,860 | ₩35,329 | +1.11% | 366.9만 |
|---|
| 2025.12.18 | ₩35,342 | ₩35,450 | ₩34,350 | ₩34,887 | -1.29% | 215.1만 |
|---|
| 2025.12.17 | ₩36,107 | ₩36,335 | ₩34,672 | ₩35,678 | -1.19% | 332.7만 |
|---|
| 2025.12.16 | ₩39,257 | ₩39,686 | ₩35,436 | ₩35,718 | -9.02% | 519.2만 |
|---|
| 2025.12.15 | ₩40,826 | ₩40,840 | ₩39,445 | ₩40,129 | -1.71% | 281.4만 |
|---|
| 2025.12.12 | ₩42,261 | ₩42,435 | ₩40,437 | ₩40,705 | -3.68% | 344.7만 |
|---|
| 2025.12.11 | ₩41,497 | ₩42,395 | ₩40,907 | ₩41,309 | -0.45% | 240.4만 |
|---|
| 2025.12.10 | ₩41,510 | ₩42,971 | ₩40,276 | ₩42,569 | +2.55% | 434.4만 |
|---|
| 2025.12.09 | ₩42,757 | ₩44,111 | ₩42,113 | ₩42,167 | -1.38% | 337만 |
|---|
| 2025.12.08 | ₩43,172 | ₩44,473 | ₩41,966 | ₩42,851 | -0.75% | 268.9만 |
|---|
| 2025.12.05 | ₩44,755 | ₩46,015 | ₩44,755 | ₩44,781 | +0.06% | 186.4만 |
|---|
| 2025.12.04 | ₩45,385 | ₩45,841 | ₩43,910 | ₩44,755 | -1.39% | 179만 |
|---|
| 2025.12.03 | ₩46,457 | ₩47,141 | ₩44,674 | ₩45,304 | -2.48% | 226.7만 |
|---|
| 2025.12.02 | ₩45,934 | ₩46,860 | ₩44,084 | ₩46,323 | +0.85% | 282.5만 |
|---|
| 2025.12.01 | ₩46,350 | ₩48,187 | ₩45,934 | ₩46,524 | +0.38% | 269.4만 |
|---|
| 2025.11.28 | ₩45,814 | ₩46,645 | ₩45,599 | ₩46,229 | +0.91% | 76.6만 |
|---|
| 2025.11.26 | ₩46,296 | ₩47,007 | ₩45,251 | ₩45,264 | -2.23% | 237.7만 |
|---|
| 2025.11.25 | ₩45,452 | ₩46,484 | ₩44,460 | ₩46,162 | +1.56% | 253.7만 |
|---|
| 2025.11.24 | ₩46,390 | ₩46,658 | ₩44,057 | ₩46,538 | +0.32% | 353.5만 |
|---|
| 2025.11.21 | ₩45,894 | ₩47,141 | ₩45,009 | ₩46,739 | +1.84% | 261.7만 |
|---|
| 2025.11.20 | ₩50,024 | ₩50,868 | ₩46,417 | ₩46,591 | -6.86% | 313.8만 |
|---|
| 2025.11.19 | ₩50,292 | ₩51,150 | ₩48,790 | ₩50,225 | -0.13% | 224.7만 |
|---|
| 2025.11.18 | ₩50,681 | ₩53,054 | ₩49,957 | ₩52,813 | +4.21% | 200.6만 |
|---|
| 2025.11.17 | ₩52,035 | ₩52,370 | ₩50,252 | ₩50,801 | -2.37% | 149.5만 |
|---|
| 2025.11.14 | ₩50,506 | ₩53,443 | ₩49,742 | ₩52,276 | +3.50% | 182.4만 |
|---|
| 2025.11.13 | ₩51,727 | ₩52,089 | ₩49,367 | ₩50,171 | -3.01% | 210.9만 |
|---|
| 2025.11.12 | ₩53,577 | ₩53,577 | ₩51,257 | ₩51,901 | -3.13% | 204.4만 |
|---|
| 2025.11.11 | ₩53,805 | ₩55,615 | ₩53,470 | ₩53,952 | +0.27% | 274.9만 |
|---|
| 2025.11.10 | ₩49,782 | ₩53,738 | ₩48,455 | ₩53,389 | +7.24% | 419.9만 |
|---|
| 2025.11.07 | ₩49,394 | ₩51,727 | ₩48,562 | ₩49,487 | +0.19% | 308.5만 |
|---|
| 2025.11.06 | ₩47,664 | ₩51,606 | ₩47,664 | ₩49,394 | +3.63% | 330.8만 |
|---|
| 2025.11.05 | ₩46,913 | ₩48,227 | ₩46,484 | ₩47,356 | +0.94% | 245.5만 |
|---|
| 2025.11.04 | ₩45,398 | ₩47,584 | ₩43,709 | ₩47,342 | +4.28% | 250만 |
|---|
| 2025.11.03 | ₩46,229 | ₩47,409 | ₩45,586 | ₩47,047 | +1.77% | 297.2만 |
|---|
| 2025.10.31 | ₩46,578 | ₩47,020 | ₩44,285 | ₩45,814 | -1.64% | 351.2만 |
|---|
| 2025.10.30 | ₩45,143 | ₩49,179 | ₩44,205 | ₩46,350 | +2.67% | 353만 |
|---|
| 2025.10.29 | ₩43,896 | ₩46,390 | ₩43,065 | ₩45,733 | +4.18% | 329.2만 |
|---|
| 2025.10.28 | ₩44,232 | ₩44,848 | ₩43,602 | ₩43,950 | -0.64% | 227.2만 |
|---|
| 2025.10.27 | ₩45,881 | ₩46,109 | ₩44,245 | ₩44,835 | -2.28% | 204.2만 |
|---|
| 2025.10.24 | ₩46,082 | ₩47,262 | ₩45,143 | ₩45,331 | -1.63% | 319.6만 |
|---|
| 2025.10.23 | ₩41,470 | ₩45,921 | ₩40,933 | ₩45,720 | +10.25% | 498.7만 |
|---|
| 2025.10.22 | ₩38,078 | ₩39,740 | ₩37,541 | ₩39,526 | +3.80% | 254.4만 |
|---|
| 2025.10.21 | ₩38,855 | ₩39,365 | ₩37,474 | ₩37,622 | -3.17% | 249.2만 |
|---|
| 2025.10.20 | ₩38,815 | ₩39,767 | ₩38,694 | ₩39,566 | +1.93% | 151.7만 |
|---|
| 2025.10.17 | ₩38,319 | ₩39,794 | ₩37,783 | ₩38,520 | +0.52% | 175.5만 |
|---|
| 2025.10.16 | ₩38,547 | ₩39,150 | ₩37,555 | ₩38,145 | -1.04% | 231.4만 |
|---|
| 2025.10.15 | ₩39,566 | ₩39,861 | ₩37,528 | ₩38,011 | -3.93% | 257.5만 |
|---|
| 2025.10.14 | ₩38,171 | ₩40,907 | ₩38,131 | ₩39,392 | +3.20% | 169만 |
|---|
| 2025.10.13 | ₩38,252 | ₩39,164 | ₩37,541 | ₩39,030 | +2.03% | 148.1만 |
|---|
| 2025.10.10 | ₩38,694 | ₩39,056 | ₩36,804 | ₩37,139 | -4.02% | 408.1만 |
|---|
| 2025.10.09 | ₩40,276 | ₩40,638 | ₩39,110 | ₩39,392 | -2.20% | 231.4만 |
|---|
| 2025.10.08 | ₩40,075 | ₩40,558 | ₩39,539 | ₩39,928 | -0.37% | 183.4만 |
|---|
| 2025.10.07 | ₩41,564 | ₩41,698 | ₩39,311 | ₩40,223 | -3.23% | 225.7만 |
|---|
| 2025.10.06 | ₩41,215 | ₩42,301 | ₩40,464 | ₩41,564 | +0.85% | 217.5만 |
|---|
| 2025.10.03 | ₩42,274 | ₩44,433 | ₩40,558 | ₩40,920 | -3.20% | 450.7만 |
|---|
| 2025.10.02 | ₩39,552 | ₩41,188 | ₩38,895 | ₩40,384 | +2.10% | 306.8만 |
|---|
| 2025.10.01 | ₩40,893 | ₩41,014 | ₩39,485 | ₩40,156 | -1.80% | 296.3만 |
|---|
| 2025.09.30 | ₩40,263 | ₩41,362 | ₩39,794 | ₩40,451 | +0.47% | 419.2만 |
|---|