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 | ₩118,395 | ₩118,784 | ₩112,012 | ₩113,004 | -4.55% | 349.6만 |
| 2026.10.08 | ₩114,520 | ₩119,991 | ₩113,755 | ₩119,803 | +4.61% | 306.4만 |
| 2026.10.07 | ₩112,535 | ₩114,989 | ₩111,167 | ₩112,213 | -0.29% | 228.3만 |
| 2026.10.06 | ₩110,765 | ₩112,012 | ₩108,284 | ₩111,140 | +0.34% | 198.3만 |
| 2026.10.05 | ₩108,123 | ₩114,091 | ₩107,345 | ₩112,857 | +4.38% | 327.4만 |
| 2026.10.02 | ₩109,075 | ₩111,784 | ₩103,483 | ₩108,324 | -0.69% | 396만 |
| 2026.10.01 | ₩103,872 | ₩110,457 | ₩103,497 | ₩110,416 | +6.30% | 407.7만 |
| 2026.09.30 | ₩102,719 | ₩107,654 | ₩101,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,202 |
| +0.47% |
| 322.3만 |
| 2026.09.29 | ₩97,905 | ₩101,794 | ₩97,074 | ₩100,882 | +3.04% | 256.7만 |
|---|
| 2026.09.28 | ₩100,225 | ₩101,700 | ₩98,052 | ₩99,756 | -0.47% | 246.4만 |
|---|
| 2026.09.25 | ₩95,156 | ₩100,064 | ₩93,010 | ₩98,817 | +3.85% | 286.8만 |
|---|
| 2026.09.24 | ₩95,129 | ₩99,608 | ₩93,399 | ₩96,416 | +1.35% | 318.5만 |
|---|
| 2026.09.23 | ₩96,939 | ₩100,252 | ₩91,723 | ₩94,499 | -2.52% | 408.3만 |
|---|
| 2026.09.22 | ₩95,531 | ₩100,560 | ₩93,936 | ₩95,800 | +0.28% | 508.1만 |
|---|
| 2026.09.21 | ₩101,298 | ₩105,240 | ₩96,738 | ₩97,194 | -4.05% | 429.6만 |
|---|
| 2026.09.18 | ₩102,692 | ₩105,240 | ₩101,660 | ₩103,510 | +0.80% | 900.5만 |
|---|
| 2026.09.17 | ₩99,608 | ₩104,476 | ₩99,380 | ₩103,470 | +3.88% | 248.6만 |
|---|
| 2026.09.16 | ₩97,918 | ₩103,524 | ₩97,248 | ₩101,821 | +3.99% | 381.1만 |
|---|
| 2026.09.15 | ₩92,796 | ₩101,888 | ₩92,568 | ₩100,198 | +7.98% | 937.4만 |
|---|
| 2026.09.14 | ₩103,255 | ₩104,033 | ₩93,909 | ₩94,405 | -8.57% | 726.4만 |
|---|
| 2026.09.11 | ₩103,993 | ₩110,778 | ₩103,483 | ₩104,999 | +0.97% | 296.1만 |
|---|
| 2026.09.10 | ₩105,186 | ₩105,897 | ₩101,780 | ₩103,363 | -1.73% | 378만 |
|---|
| 2026.09.09 | ₩104,489 | ₩104,570 | ₩101,096 | ₩102,598 | -1.81% | 200.1만 |
|---|
| 2026.09.08 | ₩102,585 | ₩104,060 | ₩101,552 | ₩102,947 | +0.35% | 262.5만 |
|---|
| 2026.09.04 | ₩99,903 | ₩100,855 | ₩96,872 | ₩99,688 | -0.21% | 187.3만 |
|---|
| 2026.09.03 | ₩100,238 | ₩102,223 | ₩97,637 | ₩101,016 | +0.78% | 207.4만 |
|---|
| 2026.09.02 | ₩101,767 | ₩104,516 | ₩100,185 | ₩101,217 | -0.54% | 278.4만 |
|---|
| 2026.09.01 | ₩100,574 | ₩102,129 | ₩96,859 | ₩100,560 | -0.01% | 500.9만 |
|---|
| 2026.08.31 | ₩99,192 | ₩101,244 | ₩94,137 | ₩97,878 | -1.32% | 376만 |
|---|
| 2026.08.28 | ₩92,353 | ₩96,832 | ₩92,353 | ₩95,585 | +3.50% | 182.1만 |
|---|
| 2026.08.27 | ₩93,842 | ₩94,137 | ₩90,597 | ₩91,978 | -1.99% | 173.9만 |
|---|
| 2026.08.26 | ₩87,325 | ₩95,303 | ₩85,756 | ₩93,507 | +7.08% | 215.7만 |
|---|
| 2026.08.25 | ₩92,608 | ₩94,257 | ₩88,934 | ₩89,189 | -3.69% | 188.3만 |
|---|
| 2026.08.24 | ₩97,100 | ₩98,562 | ₩92,434 | ₩93,212 | -4.00% | 296.5만 |
|---|
| 2026.08.21 | ₩94,311 | ₩99,300 | ₩93,895 | ₩98,602 | +4.55% | 295.5만 |
|---|
| 2026.08.20 | ₩99,903 | ₩100,560 | ₩92,863 | ₩93,279 | -6.63% | 220.5만 |
|---|
| 2026.08.19 | ₩100,399 | ₩101,391 | ₩97,221 | ₩99,112 | -1.28% | 206.8만 |
|---|
| 2026.08.18 | ₩101,244 | ₩101,485 | ₩97,771 | ₩100,842 | -0.40% | 209.9만 |
|---|
| 2026.08.17 | ₩97,798 | ₩101,485 | ₩96,484 | ₩100,667 | +2.93% | 294.7만 |
|---|
| 2026.08.14 | ₩99,541 | ₩99,903 | ₩95,558 | ₩96,349 | -3.21% | 283만 |
|---|
| 2026.08.13 | ₩93,721 | ₩99,916 | ₩92,997 | ₩99,715 | +6.40% | 239.3만 |
|---|
| 2026.08.12 | ₩92,407 | ₩95,773 | ₩91,790 | ₩94,325 | +2.08% | 230.8만 |
|---|
| 2026.08.11 | ₩89,189 | ₩93,265 | ₩88,813 | ₩92,997 | +4.27% | 347만 |
|---|
| 2026.08.10 | ₩85,742 | ₩89,537 | ₩84,348 | ₩88,894 | +3.68% | 399.1만 |
|---|
| 2026.08.07 | ₩81,102 | ₩85,058 | ₩78,957 | ₩82,752 | +2.03% | 287.6만 |
|---|
| 2026.08.06 | ₩83,945 | ₩83,972 | ₩80,298 | ₩82,122 | -2.17% | 327.5만 |
|---|
| 2026.08.05 | ₩88,156 | ₩90,047 | ₩81,867 | ₩82,028 | -6.95% | 366.8만 |
|---|
| 2026.08.04 | ₩88,974 | ₩89,618 | ₩86,158 | ₩88,357 | -0.69% | 417.1만 |
|---|
| 2026.08.03 | ₩92,689 | ₩97,556 | ₩90,060 | ₩91,066 | -1.75% | 489.7만 |
|---|
| 2026.07.31 | ₩98,696 | ₩99,300 | ₩93,466 | ₩96,926 | -1.79% | 310만 |
|---|
| 2026.07.30 | ₩87,164 | ₩100,225 | ₩86,399 | ₩98,026 | +12.46% | 659.3만 |
|---|
| 2026.07.29 | ₩83,892 | ₩86,198 | ₩83,396 | ₩84,951 | +1.26% | 359.5만 |
|---|
| 2026.07.28 | ₩85,219 | ₩86,480 | ₩80,539 | ₩81,800 | -4.01% | 282.8만 |
|---|
| 2026.07.27 | ₩80,875 | ₩84,616 | ₩77,710 | ₩84,160 | +4.06% | 317.5만 |
|---|
| 2026.07.24 | ₩82,564 | ₩84,804 | ₩80,995 | ₩82,645 | +0.10% | 290.8만 |
|---|
| 2026.07.23 | ₩89,618 | ₩89,805 | ₩82,658 | ₩83,074 | -7.30% | 343.8만 |
|---|
| 2026.07.22 | ₩90,074 | ₩91,629 | ₩85,890 | ₩86,265 | -4.23% | 318.1만 |
|---|
| 2026.07.21 | ₩86,761 | ₩88,572 | ₩84,656 | ₩88,572 | +2.09% | 289.7만 |
|---|
| 2026.07.20 | ₩83,758 | ₩86,721 | ₩83,449 | ₩85,622 | +2.23% | 257.7만 |
|---|
| 2026.07.17 | ₩83,141 | ₩85,286 | ₩82,095 | ₩84,146 | +1.21% | 323.7만 |
|---|
| 2026.07.16 | ₩79,413 | ₩82,578 | ₩78,166 | ₩81,719 | +2.90% | 232.4만 |
|---|
| 2026.07.15 | ₩81,009 | ₩81,411 | ₩75,980 | ₩78,796 | -2.73% | 335.7만 |
|---|
| 2026.07.14 | ₩78,179 | ₩81,827 | ₩77,589 | ₩81,652 | +4.44% | 385.7만 |
|---|
| 2026.07.13 | ₩73,633 | ₩77,871 | ₩73,499 | ₩77,026 | +4.61% | 295.9만 |
|---|
| 2026.07.10 | ₩72,627 | ₩73,513 | ₩69,329 | ₩71,313 | -1.81% | 169.3만 |
|---|
| 2026.07.09 | ₩70,133 | ₩71,809 | ₩69,838 | ₩71,488 | +1.93% | 271.7만 |
|---|
| 2026.07.08 | ₩67,089 | ₩71,313 | ₩66,593 | ₩70,938 | +5.74% | 428.4만 |
|---|
| 2026.07.07 | ₩66,137 | ₩66,700 | ₩63,817 | ₩64,984 | -1.74% | 236.6만 |
|---|
| 2026.07.06 | ₩64,005 | ₩67,478 | ₩63,147 | ₩66,057 | +3.21% | 213.2만 |
|---|
| 2026.07.02 | ₩64,528 | ₩65,882 | ₩63,951 | ₩64,112 | -0.64% | 273.9만 |
|---|
| 2026.07.01 | ₩61,605 | ₩64,434 | ₩61,430 | ₩64,421 | +4.57% | 294만 |
|---|
| 2026.06.30 | ₩62,771 | ₩63,187 | ₩60,223 | ₩61,041 | -2.76% | 253.7만 |
|---|
| 2026.06.29 | ₩58,333 | ₩63,750 | ₩58,333 | ₩62,262 | +6.74% | 428.5만 |
|---|
| 2026.06.26 | ₩56,187 | ₩58,038 | ₩55,557 | ₩57,810 | +2.89% | 691.1만 |
|---|
| 2026.06.25 | ₩53,492 | ₩57,233 | ₩53,156 | ₩56,710 | +6.02% | 236.1만 |
|---|
| 2026.06.24 | ₩53,411 | ₩54,658 | ₩52,526 | ₩54,095 | +1.28% | 214.6만 |
|---|
| 2026.06.23 | ₩51,990 | ₩54,980 | ₩50,957 | ₩54,564 | +4.95% | 306.6만 |
|---|
| 2026.06.22 | ₩50,448 | ₩52,701 | ₩48,838 | ₩52,687 | +4.44% | 241.8만 |
|---|
| 2026.06.18 | ₩49,656 | ₩50,917 | ₩48,798 | ₩50,005 | +0.70% | 346.8만 |
|---|
| 2026.06.17 | ₩52,473 | ₩52,768 | ₩50,434 | ₩50,649 | -3.48% | 177.6만 |
|---|
| 2026.06.16 | ₩52,285 | ₩53,465 | ₩51,923 | ₩52,499 | +0.41% | 222.9만 |
|---|
| 2026.06.15 | ₩52,540 | ₩54,095 | ₩52,043 | ₩53,183 | +1.23% | 235.9만 |
|---|
| 2026.06.12 | ₩54,605 | ₩57,649 | ₩54,471 | ₩56,174 | +2.87% | 171.2만 |
|---|
| 2026.06.11 | ₩58,346 | ₩58,574 | ₩54,779 | ₩55,155 | -5.47% | 200.1만 |
|---|
| 2026.06.10 | ₩54,658 | ₩58,494 | ₩54,658 | ₩57,086 | +4.44% | 276.1만 |
|---|
| 2026.06.09 | ₩56,335 | ₩57,099 | ₩53,545 | ₩54,122 | -3.93% | 209만 |
|---|
| 2026.06.08 | ₩57,930 | ₩59,902 | ₩56,603 | ₩56,817 | -1.92% | 170.1만 |
|---|
| 2026.06.05 | ₩56,965 | ₩58,131 | ₩55,946 | ₩56,992 | +0.05% | 248.9만 |
|---|
| 2026.06.04 | ₩55,382 | ₩57,448 | ₩54,417 | ₩57,340 | +3.54% | 160.8만 |
|---|
| 2026.06.03 | ₩58,587 | ₩58,735 | ₩56,817 | ₩57,059 | -2.61% | 260.7만 |
|---|
| 2026.06.02 | ₩55,745 | ₩58,856 | ₩55,436 | ₩57,890 | +3.85% | 233.3만 |
|---|
| 2026.06.01 | ₩55,785 | ₩57,984 | ₩54,980 | ₩56,093 | +0.55% | 244.4만 |
|---|
| 2026.05.29 | ₩53,451 | ₩54,632 | ₩52,566 | ₩54,578 | +2.11% | 368.1만 |
|---|
| 2026.05.28 | ₩53,049 | ₩53,639 | ₩52,124 | ₩53,398 | +0.66% | 215.5만 |
|---|
| 2026.05.27 | ₩49,616 | ₩52,687 | ₩49,093 | ₩52,030 | +4.86% | 277.3만 |
|---|
| 2026.05.26 | ₩52,620 | ₩54,363 | ₩51,292 | ₩51,306 | -2.50% | 362.1만 |
|---|
| 2026.05.22 | ₩52,271 | ₩54,725 | ₩52,030 | ₩53,921 | +3.16% | 239.8만 |
|---|
| 2026.05.21 | ₩56,589 | ₩57,233 | ₩51,815 | ₩52,392 | -7.42% | 267.3만 |
|---|
| 2026.05.20 | ₩56,804 | ₩57,649 | ₩54,618 | ₩55,986 | -1.44% | 240.6만 |
|---|
| 2026.05.19 | ₩57,246 | ₩57,930 | ₩55,020 | ₩57,340 | +0.16% | 244.8만 |
|---|
| 2026.05.18 | ₩55,946 | ₩58,212 | ₩54,269 | ₩56,509 | +1.01% | 242.4만 |
|---|
| 2026.05.15 | ₩55,302 | ₩57,287 | ₩55,181 | ₩56,723 | +2.57% | 222.5만 |
|---|
| 2026.05.14 | ₩54,337 | ₩55,128 | ₩53,170 | ₩54,511 | +0.32% | 167.6만 |
|---|
| 2026.05.13 | ₩57,246 | ₩57,327 | ₩54,645 | ₩54,886 | -4.12% | 244.1만 |
|---|
| 2026.05.12 | ₩57,676 | ₩58,131 | ₩56,268 | ₩56,898 | -1.35% | 243.7만 |
|---|
| 2026.05.11 | ₩55,651 | ₩58,426 | ₩55,651 | ₩57,018 | +2.46% | 312.5만 |
|---|
| 2026.05.08 | ₩54,377 | ₩56,938 | ₩52,392 | ₩54,591 | +0.39% | 578.3만 |
|---|
| 2026.05.07 | ₩54,269 | ₩54,913 | ₩51,976 | ₩54,430 | +0.30% | 318.4만 |
|---|
| 2026.05.06 | ₩57,850 | ₩58,976 | ₩55,248 | ₩55,771 | -3.59% | 396만 |
|---|
| 2026.05.05 | ₩60,143 | ₩62,302 | ₩59,741 | ₩61,940 | +2.99% | 303.9만 |
|---|
| 2026.05.04 | ₩58,266 | ₩61,202 | ₩57,810 | ₩61,055 | +4.79% | 351만 |
|---|
| 2026.05.01 | ₩57,971 | ₩58,869 | ₩55,664 | ₩57,662 | -0.53% | 392.9만 |
|---|
| 2026.04.30 | ₩53,197 | ₩59,995 | ₩53,197 | ₩58,145 | +9.30% | 726만 |
|---|
| 2026.04.29 | ₩56,643 | ₩58,976 | ₩56,147 | ₩57,836 | +2.11% | 408.1만 |
|---|
| 2026.04.28 | ₩55,664 | ₩56,522 | ₩54,176 | ₩55,476 | -0.34% | 247.7만 |
|---|
| 2026.04.27 | ₩54,980 | ₩56,844 | ₩54,511 | ₩54,672 | -0.56% | 281.1만 |
|---|
| 2026.04.24 | ₩54,699 | ₩55,302 | ₩53,948 | ₩54,632 | -0.12% | 171.1만 |
|---|
| 2026.04.23 | ₩54,055 | ₩55,905 | ₩53,492 | ₩54,940 | +1.64% | 326.6만 |
|---|
| 2026.04.22 | ₩54,940 | ₩56,107 | ₩53,639 | ₩54,256 | -1.24% | 252.7만 |
|---|
| 2026.04.21 | ₩51,078 | ₩54,779 | ₩50,367 | ₩54,564 | +6.83% | 415.9만 |
|---|
| 2026.04.20 | ₩50,019 | ₩50,877 | ₩49,616 | ₩50,622 | +1.21% | 243.8만 |
|---|
| 2026.04.17 | ₩52,298 | ₩53,130 | ₩48,436 | ₩49,831 | -4.72% | 606.4만 |
|---|
| 2026.04.16 | ₩54,444 | ₩57,327 | ₩54,444 | ₩57,166 | +5.00% | 228.8만 |
|---|
| 2026.04.15 | ₩52,030 | ₩55,114 | ₩51,306 | ₩54,350 | +4.46% | 248.2만 |
|---|
| 2026.04.14 | ₩54,243 | ₩54,618 | ₩51,722 | ₩52,245 | -3.68% | 283.5만 |
|---|
| 2026.04.13 | ₩55,356 | ₩56,187 | ₩53,800 | ₩54,484 | -1.57% | 185.4만 |
|---|
| 2026.04.10 | ₩53,974 | ₩54,953 | ₩53,089 | ₩54,538 | +1.04% | 215.4만 |
|---|
| 2026.04.09 | ₩57,850 | ₩59,338 | ₩53,344 | ₩54,377 | -6.00% | 389.9만 |
|---|
| 2026.04.08 | ₩56,375 | ₩58,587 | ₩54,980 | ₩57,702 | +2.35% | 499.5만 |
|---|
| 2026.04.07 | ₩62,356 | ₩64,072 | ₩61,417 | ₩61,926 | -0.69% | 304.6만 |
|---|
| 2026.04.06 | ₩59,647 | ₩62,221 | ₩59,003 | ₩62,181 | +4.25% | 188.7만 |
|---|
| 2026.04.02 | ₩64,367 | ₩65,319 | ₩60,156 | ₩60,867 | -5.44% | 273.6만 |
|---|
| 2026.04.01 | ₩62,449 | ₩64,367 | ₩60,639 | ₩61,806 | -1.03% | 502.4만 |
|---|
| 2026.03.31 | ₩66,258 | ₩68,296 | ₩62,369 | ₩63,857 | -3.62% | 515.5만 |
|---|
| 2026.03.30 | ₩69,892 | ₩69,972 | ₩66,486 | ₩67,438 | -3.51% | 293.9만 |
|---|
| 2026.03.27 | ₩67,559 | ₩69,329 | ₩66,633 | ₩68,698 | +1.69% | 316.8만 |
|---|
| 2026.03.26 | ₩66,714 | ₩69,463 | ₩65,601 | ₩67,545 | +1.25% | 384.6만 |
|---|
| 2026.03.25 | ₩64,702 | ₩67,210 | ₩64,434 | ₩66,177 | +2.28% | 360.5만 |
|---|
| 2026.03.24 | ₩64,233 | ₩67,907 | ₩64,085 | ₩67,170 | +4.57% | 495.2만 |
|---|
| 2026.03.23 | ₩62,530 | ₩63,965 | ₩61,430 | ₩62,476 | -0.09% | 583.1만 |
|---|
| 2026.03.20 | ₩63,147 | ₩66,687 | ₩62,289 | ₩66,137 | +4.74% | 593.1만 |
|---|
| 2026.03.19 | ₩63,750 | ₩67,679 | ₩62,490 | ₩62,798 | -1.49% | 513.4만 |
|---|
| 2026.03.18 | ₩61,685 | ₩63,254 | ₩59,942 | ₩63,147 | +2.37% | 521.5만 |
|---|
| 2026.03.17 | ₩59,942 | ₩60,076 | ₩58,869 | ₩59,741 | -0.34% | 336.8만 |
|---|
| 2026.03.16 | ₩58,145 | ₩59,928 | ₩57,072 | ₩58,426 | +0.48% | 219.2만 |
|---|
| 2026.03.13 | ₩56,750 | ₩59,352 | ₩55,718 | ₩58,333 | +2.79% | 334.7만 |
|---|
| 2026.03.12 | ₩56,938 | ₩58,802 | ₩54,578 | ₩57,555 | +1.08% | 560.8만 |
|---|
| 2026.03.11 | ₩54,980 | ₩57,005 | ₩54,457 | ₩56,308 | +2.41% | 359.3만 |
|---|
| 2026.03.10 | ₩52,406 | ₩54,444 | ₩51,319 | ₩53,170 | +1.46% | 563만 |
|---|
| 2026.03.09 | ₩58,789 | ₩59,137 | ₩50,340 | ₩51,118 | -13.05% | 655.3만 |
|---|
| 2026.03.06 | ₩62,396 | ₩62,396 | ₩56,428 | ₩57,997 | -7.05% | 453.6만 |
|---|
| 2026.03.05 | ₩60,907 | ₩63,267 | ₩59,365 | ₩61,229 | +0.53% | 636.2만 |
|---|
| 2026.03.04 | ₩52,835 | ₩60,518 | ₩52,835 | ₩60,076 | +13.71% | 698.8만 |
|---|
| 2026.03.03 | ₩53,639 | ₩54,632 | ₩51,199 | ₩53,317 | -0.60% | 410.5만 |
|---|
| 2026.03.02 | ₩50,957 | ₩52,969 | ₩48,543 | ₩52,808 | +3.63% | 440.9만 |
|---|
| 2026.02.27 | ₩48,771 | ₩48,771 | ₩46,626 | ₩47,739 | -2.12% | 374.3만 |
|---|
| 2026.02.26 | ₩45,996 | ₩49,281 | ₩45,875 | ₩48,356 | +5.13% | 279.1만 |
|---|
| 2026.02.25 | ₩47,015 | ₩47,337 | ₩45,339 | ₩46,921 | -0.20% | 181.4만 |
|---|
| 2026.02.24 | ₩45,204 | ₩47,095 | ₩45,204 | ₩47,055 | +4.09% | 248.8만 |
|---|
| 2026.02.23 | ₩46,291 | ₩46,733 | ₩43,863 | ₩46,022 | -0.58% | 240.4만 |
|---|
| 2026.02.20 | ₩45,137 | ₩46,760 | ₩44,789 | ₩46,103 | +2.14% | 217.8만 |
|---|
| 2026.02.19 | ₩44,695 | ₩46,103 | ₩44,507 | ₩45,459 | +1.71% | 246.9만 |
|---|
| 2026.02.18 | ₩46,894 | ₩46,894 | ₩44,386 | ₩44,534 | -5.03% | 346.5만 |
|---|
| 2026.02.17 | ₩46,519 | ₩47,578 | ₩44,856 | ₩45,540 | -2.10% | 266.7만 |
|---|
| 2026.02.13 | ₩46,049 | ₩46,438 | ₩44,789 | ₩46,317 | +0.58% | 298.1만 |
|---|
| 2026.02.12 | ₩48,919 | ₩52,070 | ₩43,971 | ₩45,151 | -7.70% | 457.7만 |
|---|
| 2026.02.11 | ₩47,270 | ₩48,248 | ₩45,727 | ₩47,967 | +1.48% | 439.3만 |
|---|
| 2026.02.10 | ₩47,068 | ₩47,068 | ₩45,526 | ₩46,237 | -1.77% | 252.1만 |
|---|
| 2026.02.09 | ₩47,444 | ₩48,436 | ₩46,344 | ₩47,283 | -0.34% | 216.9만 |
|---|
| 2026.02.06 | ₩46,089 | ₩48,557 | ₩46,089 | ₩47,618 | +3.32% | 280.1만 |
|---|
| 2026.02.05 | ₩46,384 | ₩46,921 | ₩45,593 | ₩46,250 | -0.29% | 229.9만 |
|---|
| 2026.02.04 | ₩46,639 | ₩48,409 | ₩45,620 | ₩47,323 | +1.47% | 342.2만 |
|---|
| 2026.02.03 | ₩43,850 | ₩46,277 | ₩42,241 | ₩46,210 | +5.38% | 365만 |
|---|
| 2026.02.02 | ₩43,086 | ₩44,534 | ₩42,160 | ₩43,542 | +1.06% | 235.1만 |
|---|
| 2026.01.30 | ₩44,802 | ₩45,258 | ₩43,273 | ₩44,869 | +0.15% | 252.5만 |
|---|
| 2026.01.29 | ₩45,339 | ₩46,907 | ₩44,346 | ₩44,601 | -1.63% | 231.8만 |
|---|
| 2026.01.28 | ₩44,936 | ₩45,124 | ₩42,791 | ₩44,118 | -1.82% | 191.5만 |
|---|
| 2026.01.27 | ₩43,971 | ₩44,681 | ₩43,126 | ₩44,306 | +0.76% | 215.6만 |
|---|
| 2026.01.26 | ₩44,802 | ₩44,856 | ₩42,938 | ₩43,193 | -3.59% | 299.1만 |
|---|
| 2026.01.23 | ₩44,976 | ₩47,927 | ₩44,655 | ₩44,802 | -0.39% | 279.5만 |
|---|
| 2026.01.22 | ₩43,971 | ₩45,888 | ₩43,622 | ₩44,252 | +0.64% | 383.8만 |
|---|
| 2026.01.21 | ₩41,906 | ₩44,494 | ₩41,906 | ₩44,011 | +5.02% | 383.4만 |
|---|
| 2026.01.20 | ₩40,162 | ₩41,812 | ₩40,015 | ₩41,289 | +2.80% | 335.5만 |
|---|
| 2026.01.16 | ₩41,651 | ₩41,704 | ₩39,157 | ₩39,599 | -4.93% | 327.8만 |
|---|
| 2026.01.15 | ₩42,335 | ₩42,911 | ₩41,611 | ₩41,825 | -1.20% | 209만 |
|---|
| 2026.01.14 | ₩41,651 | ₩44,883 | ₩41,423 | ₩43,475 | +4.38% | 473.9만 |
|---|
| 2026.01.13 | ₩44,547 | ₩46,612 | ₩43,609 | ₩44,118 | -0.96% | 401.2만 |
|---|
| 2026.01.12 | ₩44,775 | ₩46,157 | ₩43,354 | ₩43,971 | -1.80% | 500.5만 |
|---|
| 2026.01.09 | ₩43,984 | ₩44,145 | ₩42,160 | ₩43,944 | -0.09% | 499.1만 |
|---|
| 2026.01.08 | ₩39,224 | ₩44,024 | ₩38,365 | ₩43,113 | +9.91% | 538.3만 |
|---|
| 2026.01.07 | ₩38,540 | ₩40,498 | ₩36,810 | ₩37,869 | -1.74% | 631.9만 |
|---|
| 2026.01.06 | ₩39,680 | ₩39,894 | ₩36,421 | ₩36,515 | -7.98% | 397만 |
|---|
| 2026.01.05 | ₩41,101 | ₩42,080 | ₩38,352 | ₩39,559 | -3.75% | 797.2만 |
|---|
| 2026.01.02 | ₩36,649 | ₩38,634 | ₩36,394 | ₩38,258 | +4.39% | 398.1만 |
|---|
| 2025.12.31 | ₩34,986 | ₩36,890 | ₩34,396 | ₩36,367 | +3.95% | 414.2만 |
|---|
| 2025.12.30 | ₩35,898 | ₩36,032 | ₩34,865 | ₩34,919 | -2.73% | 164.2만 |
|---|
| 2025.12.29 | ₩35,321 | ₩36,139 | ₩35,214 | ₩35,590 | +0.76% | 177.8만 |
|---|
| 2025.12.26 | ₩35,415 | ₩35,456 | ₩34,852 | ₩35,067 | -0.98% | 147.5만 |
|---|
| 2025.12.24 | ₩35,536 | ₩35,710 | ₩34,785 | ₩35,563 | +0.08% | 73.1만 |
|---|
| 2025.12.23 | ₩35,080 | ₩35,724 | ₩34,731 | ₩35,670 | +1.68% | 177.7만 |
|---|
| 2025.12.22 | ₩36,153 | ₩36,475 | ₩34,758 | ₩35,026 | -3.12% | 218.2만 |
|---|
| 2025.12.19 | ₩34,946 | ₩35,992 | ₩34,865 | ₩35,335 | +1.11% | 366.9만 |
|---|
| 2025.12.18 | ₩35,348 | ₩35,456 | ₩34,356 | ₩34,892 | -1.29% | 215.1만 |
|---|
| 2025.12.17 | ₩36,113 | ₩36,341 | ₩34,678 | ₩35,683 | -1.19% | 332.7만 |
|---|
| 2025.12.16 | ₩39,264 | ₩39,693 | ₩35,442 | ₩35,724 | -9.02% | 519.2만 |
|---|
| 2025.12.15 | ₩40,833 | ₩40,846 | ₩39,452 | ₩40,136 | -1.71% | 281.4만 |
|---|
| 2025.12.12 | ₩42,268 | ₩42,442 | ₩40,444 | ₩40,712 | -3.68% | 344.7만 |
|---|
| 2025.12.11 | ₩41,503 | ₩42,402 | ₩40,913 | ₩41,316 | -0.45% | 240.4만 |
|---|
| 2025.12.10 | ₩41,517 | ₩42,978 | ₩40,283 | ₩42,576 | +2.55% | 434.4만 |
|---|
| 2025.12.09 | ₩42,764 | ₩44,118 | ₩42,120 | ₩42,174 | -1.38% | 337만 |
|---|
| 2025.12.08 | ₩43,180 | ₩44,480 | ₩41,973 | ₩42,858 | -0.75% | 268.9만 |
|---|
| 2025.12.05 | ₩44,762 | ₩46,022 | ₩44,762 | ₩44,789 | +0.06% | 186.4만 |
|---|
| 2025.12.04 | ₩45,392 | ₩45,848 | ₩43,917 | ₩44,762 | -1.39% | 179만 |
|---|
| 2025.12.03 | ₩46,465 | ₩47,149 | ₩44,681 | ₩45,312 | -2.48% | 226.7만 |
|---|
| 2025.12.02 | ₩45,942 | ₩46,867 | ₩44,091 | ₩46,331 | +0.85% | 282.5만 |
|---|
| 2025.12.01 | ₩46,358 | ₩48,195 | ₩45,942 | ₩46,532 | +0.38% | 269.4만 |
|---|
| 2025.11.28 | ₩45,821 | ₩46,653 | ₩45,607 | ₩46,237 | +0.91% | 76.6만 |
|---|
| 2025.11.26 | ₩46,304 | ₩47,015 | ₩45,258 | ₩45,271 | -2.23% | 237.7만 |
|---|
| 2025.11.25 | ₩45,459 | ₩46,492 | ₩44,467 | ₩46,170 | +1.56% | 253.7만 |
|---|
| 2025.11.24 | ₩46,398 | ₩46,666 | ₩44,065 | ₩46,545 | +0.32% | 353.5만 |
|---|
| 2025.11.21 | ₩45,902 | ₩47,149 | ₩45,017 | ₩46,747 | +1.84% | 261.7만 |
|---|
| 2025.11.20 | ₩50,032 | ₩50,877 | ₩46,425 | ₩46,599 | -6.86% | 313.8만 |
|---|
| 2025.11.19 | ₩50,300 | ₩51,158 | ₩48,798 | ₩50,233 | -0.13% | 224.7만 |
|---|
| 2025.11.18 | ₩50,689 | ₩53,063 | ₩49,965 | ₩52,821 | +4.21% | 200.6만 |
|---|
| 2025.11.17 | ₩52,043 | ₩52,379 | ₩50,260 | ₩50,810 | -2.37% | 149.5만 |
|---|
| 2025.11.14 | ₩50,515 | ₩53,451 | ₩49,750 | ₩52,285 | +3.50% | 182.4만 |
|---|
| 2025.11.13 | ₩51,735 | ₩52,097 | ₩49,375 | ₩50,179 | -3.01% | 210.9만 |
|---|
| 2025.11.12 | ₩53,586 | ₩53,586 | ₩51,266 | ₩51,909 | -3.13% | 204.4만 |
|---|
| 2025.11.11 | ₩53,814 | ₩55,624 | ₩53,478 | ₩53,961 | +0.27% | 274.9만 |
|---|
| 2025.11.10 | ₩49,791 | ₩53,746 | ₩48,463 | ₩53,398 | +7.24% | 419.9만 |
|---|
| 2025.11.07 | ₩49,402 | ₩51,735 | ₩48,570 | ₩49,496 | +0.19% | 308.5만 |
|---|
| 2025.11.06 | ₩47,672 | ₩51,614 | ₩47,672 | ₩49,402 | +3.63% | 330.8만 |
|---|
| 2025.11.05 | ₩46,921 | ₩48,235 | ₩46,492 | ₩47,363 | +0.94% | 245.5만 |
|---|
| 2025.11.04 | ₩45,406 | ₩47,591 | ₩43,716 | ₩47,350 | +4.28% | 250만 |
|---|
| 2025.11.03 | ₩46,237 | ₩47,417 | ₩45,593 | ₩47,055 | +1.77% | 297.2만 |
|---|
| 2025.10.31 | ₩46,586 | ₩47,028 | ₩44,293 | ₩45,821 | -1.64% | 351.2만 |
|---|
| 2025.10.30 | ₩45,151 | ₩49,187 | ₩44,212 | ₩46,358 | +2.67% | 353만 |
|---|
| 2025.10.29 | ₩43,904 | ₩46,398 | ₩43,072 | ₩45,741 | +4.18% | 329.2만 |
|---|
| 2025.10.28 | ₩44,239 | ₩44,856 | ₩43,609 | ₩43,957 | -0.64% | 227.2만 |
|---|
| 2025.10.27 | ₩45,888 | ₩46,116 | ₩44,252 | ₩44,842 | -2.28% | 204.2만 |
|---|
| 2025.10.24 | ₩46,089 | ₩47,270 | ₩45,151 | ₩45,339 | -1.63% | 319.6만 |
|---|
| 2025.10.23 | ₩41,477 | ₩45,929 | ₩40,940 | ₩45,727 | +10.25% | 498.7만 |
|---|
| 2025.10.22 | ₩38,084 | ₩39,747 | ₩37,547 | ₩39,532 | +3.80% | 254.4만 |
|---|
| 2025.10.21 | ₩38,862 | ₩39,371 | ₩37,480 | ₩37,628 | -3.17% | 249.2만 |
|---|
| 2025.10.20 | ₩38,821 | ₩39,773 | ₩38,701 | ₩39,572 | +1.93% | 151.7만 |
|---|
| 2025.10.17 | ₩38,325 | ₩39,800 | ₩37,789 | ₩38,526 | +0.52% | 175.5만 |
|---|
| 2025.10.16 | ₩38,553 | ₩39,157 | ₩37,561 | ₩38,151 | -1.04% | 231.4만 |
|---|
| 2025.10.15 | ₩39,572 | ₩39,867 | ₩37,534 | ₩38,017 | -3.93% | 257.5만 |
|---|
| 2025.10.14 | ₩38,178 | ₩40,913 | ₩38,137 | ₩39,398 | +3.20% | 169만 |
|---|
| 2025.10.13 | ₩38,258 | ₩39,170 | ₩37,547 | ₩39,036 | +2.03% | 148.1만 |
|---|
| 2025.10.10 | ₩38,701 | ₩39,063 | ₩36,810 | ₩37,145 | -4.02% | 408.1만 |
|---|