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 | ₩108,143 | ₩120,012 | ₩107,365 | ₩113,025 | +4.51% | 1410.1만 |
| 2026.09.28–2026.10.02 | ₩100,243 | ₩111,804 | ₩97,091 | ₩108,344 | +8.08% | 1622.4만 |
| 2026.09.21–2026.09.25 | ₩101,316 | ₩105,259 | ₩91,739 | ₩98,835 | -2.45% | 1951.3만 |
| 2026.09.14–2026.09.18 | ₩103,274 | ₩105,259 | ₩92,584 | ₩103,529 | +0.25% | 3194.1만 |
| 2026.09.08–2026.09.11 | ₩102,603 | ₩110,798 | ₩101,115 | ₩105,018 | +2.35% | 1136.7만 |
| 2026.08.31–2026.09.04 | ₩99,210 | ₩104,535 | ₩94,154 | ₩99,706 | +0.50% | 1549.9만 |
| 2026.08.24–2026.08.28 | ₩97,118 | ₩98,580 | ₩85,771 | ₩95,602 | -1.56% | 1056.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,504 |
| ₩92,879 |
| ₩98,620 |
| +0.82% |
| 1227.5만 |
| 2026.08.10–2026.08.14 | ₩85,758 | ₩99,934 | ₩84,363 | ₩96,367 | +12.37% | 1499.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩92,705 | ₩97,574 | ₩78,971 | ₩82,767 | -10.72% | 1888.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩80,889 | ₩100,243 | ₩77,724 | ₩96,943 | +19.85% | 1929.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩83,773 | ₩91,646 | ₩81,010 | ₩82,659 | -1.33% | 1500.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩73,646 | ₩85,302 | ₩73,512 | ₩84,162 | +14.28% | 1573.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩64,016 | ₩73,526 | ₩63,158 | ₩71,326 | +11.42% | 1319.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩58,343 | ₩65,894 | ₩58,343 | ₩64,124 | +9.91% | 1250.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩50,457 | ₩58,048 | ₩48,847 | ₩57,820 | +14.59% | 1690.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩52,549 | ₩54,105 | ₩48,807 | ₩50,014 | -4.82% | 983.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩57,941 | ₩59,912 | ₩53,555 | ₩56,184 | -3.03% | 1026.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,795 | ₩58,866 | ₩54,427 | ₩57,002 | +2.16% | 1148.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,629 | ₩54,641 | ₩49,102 | ₩54,588 | +3.72% | 1223만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,956 | ₩58,222 | ₩51,825 | ₩53,930 | -3.62% | 1235만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,661 | ₩58,437 | ₩53,179 | ₩56,734 | +1.93% | 1190.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,276 | ₩62,313 | ₩51,986 | ₩54,601 | -6.31% | 1947.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,990 | ₩60,006 | ₩53,206 | ₩57,672 | +4.88% | 2055.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,028 | ₩56,117 | ₩49,625 | ₩54,641 | +9.22% | 1410만 |
|---|
| 2026.04.13–2026.04.17 | ₩55,366 | ₩57,337 | ₩48,445 | ₩49,840 | -9.98% | 1552.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩59,657 | ₩64,083 | ₩53,099 | ₩54,547 | -8.57% | 1598.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩69,904 | ₩69,985 | ₩60,167 | ₩60,878 | -12.91% | 1585.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩62,541 | ₩69,475 | ₩61,441 | ₩68,711 | +9.86% | 2140.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,155 | ₩67,691 | ₩57,082 | ₩66,149 | +13.75% | 2184만 |
|---|
| 2026.03.09–2026.03.13 | ₩58,799 | ₩59,362 | ₩50,349 | ₩58,343 | -0.78% | 2473.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,966 | ₩63,279 | ₩48,552 | ₩58,008 | +13.82% | 2639.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,299 | ₩49,290 | ₩43,871 | ₩47,747 | +3.13% | 1324만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,527 | ₩47,586 | ₩44,394 | ₩46,111 | -0.89% | 1077.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,452 | ₩52,080 | ₩43,979 | ₩46,326 | -2.37% | 1664.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,093 | ₩48,566 | ₩42,168 | ₩47,627 | +10.52% | 1452.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,810 | ₩46,916 | ₩42,798 | ₩44,877 | +0.15% | 1190.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,170 | ₩47,935 | ₩40,022 | ₩44,810 | +11.55% | 1382.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,783 | ₩46,621 | ₩39,164 | ₩39,606 | -11.56% | 1912.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,108 | ₩44,153 | ₩36,428 | ₩43,952 | +6.92% | 2863.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,328 | ₩38,641 | ₩34,402 | ₩38,265 | +8.31% | 1154.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,159 | ₩36,481 | ₩34,738 | ₩35,073 | -3.00% | 616.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,840 | ₩40,854 | ₩34,362 | ₩35,341 | -13.46% | 1715.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,187 | ₩44,488 | ₩40,290 | ₩40,719 | -5.71% | 1625.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,366 | ₩48,203 | ₩43,925 | ₩44,797 | -3.38% | 1143.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩46,406 | ₩47,023 | ₩44,072 | ₩46,245 | -0.35% | 921.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,053 | ₩53,072 | ₩45,025 | ₩46,755 | -10.18% | 1150.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,800 | ₩55,634 | ₩48,472 | ₩52,294 | +5.01% | 1292.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩46,245 | ₩51,744 | ₩43,724 | ₩49,504 | +7.05% | 1432만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,897 | ₩49,196 | ₩43,080 | ₩45,829 | -0.15% | 1464.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,828 | ₩47,278 | ₩37,487 | ₩45,347 | +16.79% | 1473.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,265 | ₩40,921 | ₩37,541 | ₩38,533 | +0.70% | 981.4만 |
|---|
| 2025.10.06–2025.10.10 | ₩41,229 | ₩42,315 | ₩36,816 | ₩37,152 | -9.89% | 1266.2만 |
|---|
| 2025.09.30–2025.10.03 | ₩40,277 | ₩44,448 | ₩38,909 | ₩40,934 | +1.63% | 1472.9만 |
|---|