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 | ₩108,046 | ₩119,905 | ₩107,269 | ₩112,923 | +4.51% | 1410.1만 |
| 2026.09.28–2026.10.02 | ₩100,153 | ₩111,704 | ₩97,004 | ₩108,247 | +8.08% | 1629.1만 |
| 2026.09.21–2026.09.25 | ₩101,225 | ₩105,165 | ₩91,657 | ₩98,746 | -2.45% | 1951.3만 |
| 2026.09.14–2026.09.18 | ₩103,182 | ₩105,165 | ₩92,502 | ₩103,436 | +0.25% | 3194.1만 |
| 2026.09.08–2026.09.11 | ₩102,512 | ₩110,699 | ₩101,024 | ₩104,924 | +2.35% | 1136.7만 |
| 2026.08.31–2026.09.04 | ₩99,121 | ₩104,441 | ₩94,069 | ₩99,617 | +0.50% | 1549.9만 |
| 2026.08.24–2026.08.28 | ₩97,031 | ₩98,491 | ₩85,694 | ₩95,517 | -1.56% | 1056.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,728 |
| ₩101,413 |
| ₩92,796 |
| ₩98,532 |
| +0.82% |
| 1227.5만 |
| 2026.08.10–2026.08.14 | ₩85,681 | ₩99,845 | ₩84,287 | ₩96,280 | +12.37% | 1499.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩92,622 | ₩97,486 | ₩78,900 | ₩82,693 | -10.72% | 1888.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩80,817 | ₩100,153 | ₩77,654 | ₩96,857 | +19.85% | 1929.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩83,698 | ₩91,564 | ₩80,937 | ₩82,585 | -1.33% | 1500.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩73,580 | ₩85,225 | ₩73,446 | ₩84,086 | +14.28% | 1573.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩63,959 | ₩73,460 | ₩63,102 | ₩71,262 | +11.42% | 1319.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩58,291 | ₩65,835 | ₩58,291 | ₩64,066 | +9.91% | 1250.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩50,412 | ₩57,996 | ₩48,804 | ₩57,768 | +14.59% | 1690.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩52,502 | ₩54,056 | ₩48,763 | ₩49,969 | -4.82% | 983.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩57,889 | ₩59,859 | ₩53,507 | ₩56,133 | -3.03% | 1026.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,745 | ₩58,813 | ₩54,378 | ₩56,951 | +2.16% | 1148.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,582 | ₩54,592 | ₩49,058 | ₩54,539 | +3.72% | 1223만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,906 | ₩58,170 | ₩51,778 | ₩53,882 | -3.62% | 1235만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,611 | ₩58,385 | ₩53,132 | ₩56,683 | +1.93% | 1190.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,224 | ₩62,257 | ₩51,939 | ₩54,552 | -6.31% | 1947.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,941 | ₩59,952 | ₩53,159 | ₩57,621 | +4.88% | 2055.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,983 | ₩56,066 | ₩49,581 | ₩54,592 | +9.22% | 1410만 |
|---|
| 2026.04.13–2026.04.17 | ₩55,316 | ₩57,286 | ₩48,402 | ₩49,795 | -9.98% | 1552.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩59,604 | ₩64,026 | ₩53,051 | ₩54,499 | -8.57% | 1598.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩69,842 | ₩69,922 | ₩60,113 | ₩60,824 | -12.91% | 1585.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩62,485 | ₩69,413 | ₩61,386 | ₩68,649 | +9.86% | 2140.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,103 | ₩67,631 | ₩57,031 | ₩66,090 | +13.75% | 2184만 |
|---|
| 2026.03.09–2026.03.13 | ₩58,746 | ₩59,309 | ₩50,304 | ₩58,291 | -0.78% | 2473.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,921 | ₩63,222 | ₩48,509 | ₩57,956 | +13.82% | 2639.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,257 | ₩49,246 | ₩43,832 | ₩47,705 | +3.13% | 1324만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,485 | ₩47,544 | ₩44,355 | ₩46,070 | -0.89% | 1077.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,410 | ₩52,033 | ₩43,939 | ₩46,284 | -2.37% | 1664.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,055 | ₩48,522 | ₩42,130 | ₩47,584 | +10.52% | 1452.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,770 | ₩46,874 | ₩42,760 | ₩44,837 | +0.15% | 1190.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,134 | ₩47,892 | ₩39,986 | ₩44,770 | +11.55% | 1382.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,743 | ₩46,579 | ₩39,129 | ₩39,571 | -11.56% | 1912.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,072 | ₩44,113 | ₩36,395 | ₩43,912 | +6.92% | 2863.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,296 | ₩38,606 | ₩34,372 | ₩38,231 | +8.31% | 1154.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,127 | ₩36,449 | ₩34,707 | ₩35,042 | -3.00% | 616.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,804 | ₩40,817 | ₩34,331 | ₩35,310 | -13.46% | 1715.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,149 | ₩44,448 | ₩40,254 | ₩40,683 | -5.71% | 1625.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,324 | ₩48,160 | ₩43,886 | ₩44,757 | -3.38% | 1143.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩46,365 | ₩46,981 | ₩44,033 | ₩46,204 | -0.35% | 921.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,006 | ₩53,025 | ₩44,984 | ₩46,713 | -10.18% | 1150.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,755 | ₩55,584 | ₩48,428 | ₩52,247 | +5.01% | 1292.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩46,204 | ₩51,698 | ₩43,685 | ₩49,460 | +7.05% | 1432만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,855 | ₩49,152 | ₩43,041 | ₩45,788 | -0.15% | 1464.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,794 | ₩47,236 | ₩37,454 | ₩45,306 | +16.79% | 1473.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,231 | ₩40,884 | ₩37,507 | ₩38,499 | +0.70% | 981.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,673 | ₩39,035 | ₩36,784 | ₩37,119 | -4.02% | 408.1만 |
|---|