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 | ₩118,424 | ₩118,813 | ₩112,040 | ₩113,032 | -4.55% | 349.6만 |
| 2026.10.08 | ₩114,548 | ₩120,020 | ₩113,783 | ₩119,833 | +4.61% | 306.4만 |
| 2026.10.07 | ₩112,563 | ₩115,017 | ₩111,195 | ₩112,241 | -0.29% | 228.3만 |
| 2026.10.06 | ₩110,792 | ₩112,040 | ₩108,311 | ₩111,168 | +0.34% | 198.3만 |
| 2026.10.05 | ₩108,150 | ₩114,119 | ₩107,372 | ₩112,885 | +4.38% | 327.4만 |
| 2026.10.02 | ₩109,102 | ₩111,812 | ₩103,509 | ₩108,351 | -0.69% | 396만 |
| 2026.10.01 | ₩103,898 | ₩110,484 | ₩103,522 | ₩110,443 | +6.30% | 407.7만 |
| 2026.09.30 | ₩102,744 | ₩107,680 | ₩101,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,227 |
| +0.47% |
| 315.6만 |
| 2026.09.29 | ₩97,929 | ₩101,819 | ₩97,097 | ₩100,907 | +3.04% | 256.7만 |
|---|
| 2026.09.28 | ₩100,250 | ₩101,725 | ₩98,077 | ₩99,780 | -0.47% | 246.4만 |
|---|
| 2026.09.25 | ₩95,179 | ₩100,089 | ₩93,033 | ₩98,841 | +3.85% | 286.8만 |
|---|
| 2026.09.24 | ₩95,153 | ₩99,633 | ₩93,422 | ₩96,440 | +1.35% | 318.5만 |
|---|
| 2026.09.23 | ₩96,963 | ₩100,276 | ₩91,746 | ₩94,522 | -2.52% | 408.3만 |
|---|
| 2026.09.22 | ₩95,555 | ₩100,585 | ₩93,959 | ₩95,823 | +0.28% | 508.1만 |
|---|
| 2026.09.21 | ₩101,323 | ₩105,266 | ₩96,762 | ₩97,218 | -4.05% | 429.6만 |
|---|
| 2026.09.18 | ₩102,718 | ₩105,266 | ₩101,685 | ₩103,536 | +0.80% | 900.5만 |
|---|
| 2026.09.17 | ₩99,633 | ₩104,501 | ₩99,404 | ₩103,495 | +3.88% | 248.6만 |
|---|
| 2026.09.16 | ₩97,942 | ₩103,549 | ₩97,272 | ₩101,846 | +3.99% | 381.1만 |
|---|
| 2026.09.15 | ₩92,819 | ₩101,913 | ₩92,591 | ₩100,223 | +7.98% | 937.4만 |
|---|
| 2026.09.14 | ₩103,281 | ₩104,059 | ₩93,932 | ₩94,428 | -8.57% | 726.4만 |
|---|
| 2026.09.11 | ₩104,019 | ₩110,806 | ₩103,509 | ₩105,025 | +0.97% | 296.1만 |
|---|
| 2026.09.10 | ₩105,212 | ₩105,923 | ₩101,805 | ₩103,388 | -1.73% | 378만 |
|---|
| 2026.09.09 | ₩104,515 | ₩104,595 | ₩101,121 | ₩102,624 | -1.81% | 200.1만 |
|---|
| 2026.09.08 | ₩102,610 | ₩104,086 | ₩101,577 | ₩102,972 | +0.35% | 262.5만 |
|---|
| 2026.09.04 | ₩99,928 | ₩100,880 | ₩96,896 | ₩99,713 | -0.21% | 187.3만 |
|---|
| 2026.09.03 | ₩100,263 | ₩102,248 | ₩97,661 | ₩101,041 | +0.78% | 207.4만 |
|---|
| 2026.09.02 | ₩101,792 | ₩104,542 | ₩100,209 | ₩101,242 | -0.54% | 278.4만 |
|---|
| 2026.09.01 | ₩100,598 | ₩102,154 | ₩96,883 | ₩100,585 | -0.01% | 500.9만 |
|---|
| 2026.08.31 | ₩99,217 | ₩101,269 | ₩94,160 | ₩97,902 | -1.32% | 376만 |
|---|
| 2026.08.28 | ₩92,376 | ₩96,856 | ₩92,376 | ₩95,609 | +3.50% | 182.1만 |
|---|
| 2026.08.27 | ₩93,865 | ₩94,160 | ₩90,619 | ₩92,000 | -1.99% | 173.9만 |
|---|
| 2026.08.26 | ₩87,346 | ₩95,327 | ₩85,777 | ₩93,530 | +7.08% | 215.7만 |
|---|
| 2026.08.25 | ₩92,631 | ₩94,281 | ₩88,956 | ₩89,211 | -3.69% | 188.3만 |
|---|
| 2026.08.24 | ₩97,124 | ₩98,586 | ₩92,456 | ₩93,234 | -4.00% | 296.5만 |
|---|
| 2026.08.21 | ₩94,334 | ₩99,324 | ₩93,919 | ₩98,627 | +4.55% | 295.5만 |
|---|
| 2026.08.20 | ₩99,928 | ₩100,585 | ₩92,886 | ₩93,302 | -6.63% | 220.5만 |
|---|
| 2026.08.19 | ₩100,424 | ₩101,416 | ₩97,245 | ₩99,136 | -1.28% | 206.8만 |
|---|
| 2026.08.18 | ₩101,269 | ₩101,510 | ₩97,795 | ₩100,867 | -0.40% | 209.9만 |
|---|
| 2026.08.17 | ₩97,822 | ₩101,510 | ₩96,507 | ₩100,692 | +2.93% | 294.7만 |
|---|
| 2026.08.14 | ₩99,565 | ₩99,928 | ₩95,582 | ₩96,373 | -3.21% | 283만 |
|---|
| 2026.08.13 | ₩93,744 | ₩99,941 | ₩93,020 | ₩99,740 | +6.40% | 239.3만 |
|---|
| 2026.08.12 | ₩92,430 | ₩95,796 | ₩91,813 | ₩94,348 | +2.08% | 230.8만 |
|---|
| 2026.08.11 | ₩89,211 | ₩93,288 | ₩88,835 | ₩93,020 | +4.27% | 347만 |
|---|
| 2026.08.10 | ₩85,763 | ₩89,559 | ₩84,368 | ₩88,915 | +3.68% | 399.1만 |
|---|
| 2026.08.07 | ₩81,122 | ₩85,079 | ₩78,976 | ₩82,772 | +2.03% | 287.6만 |
|---|
| 2026.08.06 | ₩83,966 | ₩83,993 | ₩80,318 | ₩82,142 | -2.17% | 327.5만 |
|---|
| 2026.08.05 | ₩88,178 | ₩90,069 | ₩81,887 | ₩82,048 | -6.95% | 366.8만 |
|---|
| 2026.08.04 | ₩88,996 | ₩89,640 | ₩86,179 | ₩88,379 | -0.69% | 417.1만 |
|---|
| 2026.08.03 | ₩92,711 | ₩97,580 | ₩90,082 | ₩91,088 | -1.75% | 489.7만 |
|---|
| 2026.07.31 | ₩98,720 | ₩99,324 | ₩93,489 | ₩96,950 | -1.79% | 310만 |
|---|
| 2026.07.30 | ₩87,185 | ₩100,250 | ₩86,421 | ₩98,050 | +12.46% | 659.3만 |
|---|
| 2026.07.29 | ₩83,912 | ₩86,219 | ₩83,416 | ₩84,972 | +1.26% | 359.5만 |
|---|
| 2026.07.28 | ₩85,240 | ₩86,501 | ₩80,559 | ₩81,820 | -4.01% | 282.8만 |
|---|
| 2026.07.27 | ₩80,894 | ₩84,637 | ₩77,729 | ₩84,181 | +4.06% | 317.5만 |
|---|
| 2026.07.24 | ₩82,584 | ₩84,824 | ₩81,015 | ₩82,665 | +0.10% | 290.8만 |
|---|
| 2026.07.23 | ₩89,640 | ₩89,828 | ₩82,678 | ₩83,094 | -7.30% | 343.8만 |
|---|
| 2026.07.22 | ₩90,096 | ₩91,652 | ₩85,911 | ₩86,286 | -4.23% | 318.1만 |
|---|
| 2026.07.21 | ₩86,783 | ₩88,594 | ₩84,677 | ₩88,594 | +2.09% | 289.7만 |
|---|
| 2026.07.20 | ₩83,778 | ₩86,743 | ₩83,470 | ₩85,643 | +2.23% | 257.7만 |
|---|
| 2026.07.17 | ₩83,161 | ₩85,307 | ₩82,115 | ₩84,167 | +1.21% | 323.7만 |
|---|
| 2026.07.16 | ₩79,432 | ₩82,598 | ₩78,185 | ₩81,739 | +2.90% | 232.4만 |
|---|
| 2026.07.15 | ₩81,029 | ₩81,431 | ₩75,999 | ₩78,815 | -2.73% | 335.7만 |
|---|
| 2026.07.14 | ₩78,198 | ₩81,847 | ₩77,608 | ₩81,672 | +4.44% | 385.7만 |
|---|
| 2026.07.13 | ₩73,651 | ₩77,890 | ₩73,517 | ₩77,045 | +4.61% | 295.9만 |
|---|
| 2026.07.10 | ₩72,645 | ₩73,531 | ₩69,346 | ₩71,331 | -1.81% | 169.3만 |
|---|
| 2026.07.09 | ₩70,151 | ₩71,827 | ₩69,855 | ₩71,505 | +1.93% | 271.7만 |
|---|
| 2026.07.08 | ₩67,106 | ₩71,331 | ₩66,609 | ₩70,955 | +5.74% | 428.4만 |
|---|
| 2026.07.07 | ₩66,153 | ₩66,717 | ₩63,833 | ₩65,000 | -1.74% | 236.6만 |
|---|
| 2026.07.06 | ₩64,021 | ₩67,495 | ₩63,162 | ₩66,073 | +3.21% | 213.2만 |
|---|
| 2026.07.02 | ₩64,544 | ₩65,899 | ₩63,967 | ₩64,128 | -0.64% | 273.9만 |
|---|
| 2026.07.01 | ₩61,620 | ₩64,450 | ₩61,445 | ₩64,437 | +4.57% | 294만 |
|---|
| 2026.06.30 | ₩62,787 | ₩63,203 | ₩60,238 | ₩61,056 | -2.76% | 253.7만 |
|---|
| 2026.06.29 | ₩58,347 | ₩63,766 | ₩58,347 | ₩62,277 | +6.74% | 428.5만 |
|---|
| 2026.06.26 | ₩56,201 | ₩58,052 | ₩55,570 | ₩57,824 | +2.89% | 691.1만 |
|---|
| 2026.06.25 | ₩53,505 | ₩57,247 | ₩53,170 | ₩56,724 | +6.02% | 236.1만 |
|---|
| 2026.06.24 | ₩53,424 | ₩54,672 | ₩52,539 | ₩54,108 | +1.28% | 214.6만 |
|---|
| 2026.06.23 | ₩52,003 | ₩54,994 | ₩50,970 | ₩54,578 | +4.95% | 306.6만 |
|---|
| 2026.06.22 | ₩50,460 | ₩52,713 | ₩48,851 | ₩52,700 | +4.44% | 241.8만 |
|---|
| 2026.06.18 | ₩49,669 | ₩50,930 | ₩48,810 | ₩50,017 | +0.70% | 346.8만 |
|---|
| 2026.06.17 | ₩52,485 | ₩52,781 | ₩50,447 | ₩50,661 | -3.48% | 177.6만 |
|---|
| 2026.06.16 | ₩52,298 | ₩53,478 | ₩51,936 | ₩52,512 | +0.41% | 222.9만 |
|---|
| 2026.06.15 | ₩52,553 | ₩54,108 | ₩52,056 | ₩53,196 | +1.23% | 235.9만 |
|---|
| 2026.06.12 | ₩54,618 | ₩57,663 | ₩54,484 | ₩56,187 | +2.87% | 171.2만 |
|---|
| 2026.06.11 | ₩58,360 | ₩58,588 | ₩54,793 | ₩55,168 | -5.47% | 200.1만 |
|---|
| 2026.06.10 | ₩54,672 | ₩58,508 | ₩54,672 | ₩57,100 | +4.44% | 276.1만 |
|---|
| 2026.06.09 | ₩56,348 | ₩57,113 | ₩53,559 | ₩54,135 | -3.93% | 209만 |
|---|
| 2026.06.08 | ₩57,945 | ₩59,916 | ₩56,617 | ₩56,831 | -1.92% | 170.1만 |
|---|
| 2026.06.05 | ₩56,979 | ₩58,146 | ₩55,959 | ₩57,006 | +0.05% | 248.9만 |
|---|
| 2026.06.04 | ₩55,396 | ₩57,462 | ₩54,430 | ₩57,354 | +3.54% | 160.8만 |
|---|
| 2026.06.03 | ₩58,602 | ₩58,749 | ₩56,831 | ₩57,073 | -2.61% | 260.7만 |
|---|
| 2026.06.02 | ₩55,758 | ₩58,870 | ₩55,450 | ₩57,904 | +3.85% | 233.3만 |
|---|
| 2026.06.01 | ₩55,798 | ₩57,998 | ₩54,994 | ₩56,107 | +0.55% | 244.4만 |
|---|
| 2026.05.29 | ₩53,465 | ₩54,645 | ₩52,579 | ₩54,591 | +2.11% | 368.1만 |
|---|
| 2026.05.28 | ₩53,062 | ₩53,652 | ₩52,137 | ₩53,411 | +0.66% | 215.5만 |
|---|
| 2026.05.27 | ₩49,628 | ₩52,700 | ₩49,105 | ₩52,043 | +4.86% | 277.3만 |
|---|
| 2026.05.26 | ₩52,633 | ₩54,377 | ₩51,305 | ₩51,319 | -2.50% | 362.1만 |
|---|
| 2026.05.22 | ₩52,284 | ₩54,739 | ₩52,043 | ₩53,934 | +3.16% | 239.8만 |
|---|
| 2026.05.21 | ₩56,603 | ₩57,247 | ₩51,828 | ₩52,405 | -7.42% | 267.3만 |
|---|
| 2026.05.20 | ₩56,818 | ₩57,663 | ₩54,632 | ₩56,000 | -1.44% | 240.6만 |
|---|
| 2026.05.19 | ₩57,261 | ₩57,945 | ₩55,034 | ₩57,354 | +0.16% | 244.8만 |
|---|
| 2026.05.18 | ₩55,959 | ₩58,226 | ₩54,283 | ₩56,523 | +1.01% | 242.4만 |
|---|
| 2026.05.15 | ₩55,316 | ₩57,301 | ₩55,195 | ₩56,737 | +2.57% | 222.5만 |
|---|
| 2026.05.14 | ₩54,350 | ₩55,141 | ₩53,183 | ₩54,524 | +0.32% | 167.6만 |
|---|
| 2026.05.13 | ₩57,261 | ₩57,341 | ₩54,658 | ₩54,900 | -4.12% | 244.1만 |
|---|
| 2026.05.12 | ₩57,690 | ₩58,146 | ₩56,281 | ₩56,912 | -1.35% | 243.7만 |
|---|
| 2026.05.11 | ₩55,664 | ₩58,441 | ₩55,664 | ₩57,033 | +2.46% | 312.5만 |
|---|
| 2026.05.08 | ₩54,390 | ₩56,952 | ₩52,405 | ₩54,605 | +0.39% | 578.3만 |
|---|
| 2026.05.07 | ₩54,283 | ₩54,927 | ₩51,989 | ₩54,444 | +0.30% | 318.4만 |
|---|
| 2026.05.06 | ₩57,864 | ₩58,991 | ₩55,262 | ₩55,785 | -3.59% | 396만 |
|---|
| 2026.05.05 | ₩60,158 | ₩62,317 | ₩59,755 | ₩61,955 | +2.99% | 303.9만 |
|---|
| 2026.05.04 | ₩58,280 | ₩61,217 | ₩57,824 | ₩61,070 | +4.79% | 351만 |
|---|
| 2026.05.01 | ₩57,985 | ₩58,884 | ₩55,678 | ₩57,676 | -0.53% | 392.9만 |
|---|
| 2026.04.30 | ₩53,210 | ₩60,010 | ₩53,210 | ₩58,159 | +9.30% | 726만 |
|---|
| 2026.04.29 | ₩56,657 | ₩58,991 | ₩56,161 | ₩57,851 | +2.11% | 408.1만 |
|---|
| 2026.04.28 | ₩55,678 | ₩56,536 | ₩54,189 | ₩55,490 | -0.34% | 247.7만 |
|---|
| 2026.04.27 | ₩54,994 | ₩56,858 | ₩54,524 | ₩54,685 | -0.56% | 281.1만 |
|---|
| 2026.04.24 | ₩54,712 | ₩55,316 | ₩53,961 | ₩54,645 | -0.12% | 171.1만 |
|---|
| 2026.04.23 | ₩54,068 | ₩55,919 | ₩53,505 | ₩54,953 | +1.64% | 326.6만 |
|---|
| 2026.04.22 | ₩54,953 | ₩56,120 | ₩53,652 | ₩54,269 | -1.24% | 252.7만 |
|---|
| 2026.04.21 | ₩51,090 | ₩54,793 | ₩50,380 | ₩54,578 | +6.83% | 415.9만 |
|---|
| 2026.04.20 | ₩50,031 | ₩50,889 | ₩49,628 | ₩50,634 | +1.21% | 243.8만 |
|---|
| 2026.04.17 | ₩52,311 | ₩53,143 | ₩48,448 | ₩49,843 | -4.72% | 606.4만 |
|---|
| 2026.04.16 | ₩54,457 | ₩57,341 | ₩54,457 | ₩57,180 | +5.00% | 228.8만 |
|---|
| 2026.04.15 | ₩52,043 | ₩55,128 | ₩51,319 | ₩54,363 | +4.46% | 248.2만 |
|---|
| 2026.04.14 | ₩54,256 | ₩54,632 | ₩51,734 | ₩52,257 | -3.68% | 283.5만 |
|---|
| 2026.04.13 | ₩55,369 | ₩56,201 | ₩53,813 | ₩54,497 | -1.57% | 185.4만 |
|---|
| 2026.04.10 | ₩53,988 | ₩54,967 | ₩53,102 | ₩54,551 | +1.04% | 215.4만 |
|---|
| 2026.04.09 | ₩57,864 | ₩59,353 | ₩53,357 | ₩54,390 | -6.00% | 389.9만 |
|---|
| 2026.04.08 | ₩56,389 | ₩58,602 | ₩54,994 | ₩57,717 | +2.35% | 499.5만 |
|---|
| 2026.04.07 | ₩62,371 | ₩64,088 | ₩61,432 | ₩61,942 | -0.69% | 304.6만 |
|---|
| 2026.04.06 | ₩59,661 | ₩62,237 | ₩59,018 | ₩62,197 | +4.25% | 188.7만 |
|---|
| 2026.04.02 | ₩64,383 | ₩65,335 | ₩60,171 | ₩60,882 | -5.44% | 273.6만 |
|---|
| 2026.04.01 | ₩62,465 | ₩64,383 | ₩60,654 | ₩61,821 | -1.03% | 502.4만 |
|---|
| 2026.03.31 | ₩66,274 | ₩68,313 | ₩62,384 | ₩63,873 | -3.62% | 515.5만 |
|---|
| 2026.03.30 | ₩69,909 | ₩69,990 | ₩66,502 | ₩67,454 | -3.51% | 293.9만 |
|---|
| 2026.03.27 | ₩67,575 | ₩69,346 | ₩66,650 | ₩68,715 | +1.69% | 316.8만 |
|---|
| 2026.03.26 | ₩66,730 | ₩69,480 | ₩65,617 | ₩67,562 | +1.25% | 384.6만 |
|---|
| 2026.03.25 | ₩64,718 | ₩67,226 | ₩64,450 | ₩66,194 | +2.28% | 360.5만 |
|---|
| 2026.03.24 | ₩64,249 | ₩67,924 | ₩64,101 | ₩67,186 | +4.57% | 495.2만 |
|---|
| 2026.03.23 | ₩62,545 | ₩63,980 | ₩61,445 | ₩62,492 | -0.09% | 583.1만 |
|---|
| 2026.03.20 | ₩63,162 | ₩66,703 | ₩62,304 | ₩66,153 | +4.74% | 593.1만 |
|---|
| 2026.03.19 | ₩63,766 | ₩67,696 | ₩62,505 | ₩62,814 | -1.49% | 513.4만 |
|---|
| 2026.03.18 | ₩61,700 | ₩63,270 | ₩59,957 | ₩63,162 | +2.37% | 521.5만 |
|---|
| 2026.03.17 | ₩59,957 | ₩60,091 | ₩58,884 | ₩59,755 | -0.34% | 336.8만 |
|---|
| 2026.03.16 | ₩58,159 | ₩59,943 | ₩57,086 | ₩58,441 | +0.48% | 219.2만 |
|---|
| 2026.03.13 | ₩56,764 | ₩59,366 | ₩55,731 | ₩58,347 | +2.79% | 334.7만 |
|---|
| 2026.03.12 | ₩56,952 | ₩58,816 | ₩54,591 | ₩57,569 | +1.08% | 560.8만 |
|---|
| 2026.03.11 | ₩54,994 | ₩57,019 | ₩54,471 | ₩56,322 | +2.41% | 359.3만 |
|---|
| 2026.03.10 | ₩52,418 | ₩54,457 | ₩51,332 | ₩53,183 | +1.46% | 563만 |
|---|
| 2026.03.09 | ₩58,803 | ₩59,152 | ₩50,353 | ₩51,131 | -13.05% | 655.3만 |
|---|
| 2026.03.06 | ₩62,411 | ₩62,411 | ₩56,442 | ₩58,012 | -7.05% | 453.6만 |
|---|
| 2026.03.05 | ₩60,922 | ₩63,283 | ₩59,380 | ₩61,244 | +0.53% | 636.2만 |
|---|
| 2026.03.04 | ₩52,848 | ₩60,533 | ₩52,848 | ₩60,091 | +13.71% | 698.8만 |
|---|
| 2026.03.03 | ₩53,652 | ₩54,645 | ₩51,211 | ₩53,330 | -0.60% | 410.5만 |
|---|
| 2026.03.02 | ₩50,970 | ₩52,982 | ₩48,555 | ₩52,821 | +3.63% | 440.9만 |
|---|
| 2026.02.27 | ₩48,783 | ₩48,783 | ₩46,637 | ₩47,751 | -2.12% | 374.3만 |
|---|
| 2026.02.26 | ₩46,007 | ₩49,293 | ₩45,886 | ₩48,368 | +5.13% | 279.1만 |
|---|
| 2026.02.25 | ₩47,026 | ₩47,348 | ₩45,350 | ₩46,932 | -0.20% | 181.4만 |
|---|
| 2026.02.24 | ₩45,216 | ₩47,107 | ₩45,216 | ₩47,067 | +4.09% | 248.8만 |
|---|
| 2026.02.23 | ₩46,302 | ₩46,745 | ₩43,874 | ₩46,034 | -0.58% | 240.4만 |
|---|
| 2026.02.20 | ₩45,148 | ₩46,771 | ₩44,800 | ₩46,114 | +2.14% | 217.8만 |
|---|
| 2026.02.19 | ₩44,706 | ₩46,114 | ₩44,518 | ₩45,470 | +1.71% | 246.9만 |
|---|
| 2026.02.18 | ₩46,906 | ₩46,906 | ₩44,397 | ₩44,545 | -5.03% | 346.5만 |
|---|
| 2026.02.17 | ₩46,530 | ₩47,590 | ₩44,867 | ₩45,551 | -2.10% | 266.7만 |
|---|
| 2026.02.13 | ₩46,061 | ₩46,450 | ₩44,800 | ₩46,329 | +0.58% | 298.1만 |
|---|
| 2026.02.12 | ₩48,931 | ₩52,083 | ₩43,982 | ₩45,162 | -7.70% | 457.7만 |
|---|
| 2026.02.11 | ₩47,281 | ₩48,260 | ₩45,739 | ₩47,979 | +1.48% | 439.3만 |
|---|
| 2026.02.10 | ₩47,080 | ₩47,080 | ₩45,537 | ₩46,248 | -1.77% | 252.1만 |
|---|
| 2026.02.09 | ₩47,456 | ₩48,448 | ₩46,356 | ₩47,295 | -0.34% | 216.9만 |
|---|
| 2026.02.06 | ₩46,101 | ₩48,569 | ₩46,101 | ₩47,630 | +3.32% | 280.1만 |
|---|
| 2026.02.05 | ₩46,396 | ₩46,932 | ₩45,605 | ₩46,262 | -0.29% | 229.9만 |
|---|
| 2026.02.04 | ₩46,651 | ₩48,421 | ₩45,631 | ₩47,335 | +1.47% | 342.2만 |
|---|
| 2026.02.03 | ₩43,861 | ₩46,289 | ₩42,251 | ₩46,222 | +5.38% | 365만 |
|---|
| 2026.02.02 | ₩43,096 | ₩44,545 | ₩42,171 | ₩43,552 | +1.06% | 235.1만 |
|---|
| 2026.01.30 | ₩44,813 | ₩45,269 | ₩43,284 | ₩44,880 | +0.15% | 252.5만 |
|---|
| 2026.01.29 | ₩45,350 | ₩46,919 | ₩44,357 | ₩44,612 | -1.63% | 231.8만 |
|---|
| 2026.01.28 | ₩44,947 | ₩45,135 | ₩42,801 | ₩44,129 | -1.82% | 191.5만 |
|---|
| 2026.01.27 | ₩43,982 | ₩44,692 | ₩43,137 | ₩44,317 | +0.76% | 215.6만 |
|---|
| 2026.01.26 | ₩44,813 | ₩44,867 | ₩42,949 | ₩43,204 | -3.59% | 299.1만 |
|---|
| 2026.01.23 | ₩44,988 | ₩47,938 | ₩44,666 | ₩44,813 | -0.39% | 279.5만 |
|---|
| 2026.01.22 | ₩43,982 | ₩45,900 | ₩43,633 | ₩44,263 | +0.64% | 383.8만 |
|---|
| 2026.01.21 | ₩41,916 | ₩44,505 | ₩41,916 | ₩44,022 | +5.02% | 383.4만 |
|---|
| 2026.01.20 | ₩40,172 | ₩41,822 | ₩40,025 | ₩41,299 | +2.80% | 335.5만 |
|---|
| 2026.01.16 | ₩41,661 | ₩41,715 | ₩39,166 | ₩39,609 | -4.93% | 327.8만 |
|---|
| 2026.01.15 | ₩42,345 | ₩42,922 | ₩41,621 | ₩41,835 | -1.20% | 209만 |
|---|
| 2026.01.14 | ₩41,661 | ₩44,894 | ₩41,433 | ₩43,485 | +4.38% | 473.9만 |
|---|
| 2026.01.13 | ₩44,558 | ₩46,624 | ₩43,619 | ₩44,129 | -0.96% | 401.2만 |
|---|
| 2026.01.12 | ₩44,786 | ₩46,168 | ₩43,365 | ₩43,982 | -1.80% | 500.5만 |
|---|
| 2026.01.09 | ₩43,995 | ₩44,156 | ₩42,171 | ₩43,955 | -0.09% | 499.1만 |
|---|
| 2026.01.08 | ₩39,233 | ₩44,035 | ₩38,375 | ₩43,123 | +9.91% | 538.3만 |
|---|
| 2026.01.07 | ₩38,549 | ₩40,508 | ₩36,819 | ₩37,879 | -1.74% | 631.9만 |
|---|
| 2026.01.06 | ₩39,689 | ₩39,904 | ₩36,430 | ₩36,524 | -7.98% | 397만 |
|---|
| 2026.01.05 | ₩41,111 | ₩42,090 | ₩38,361 | ₩39,569 | -3.75% | 797.2만 |
|---|
| 2026.01.02 | ₩36,658 | ₩38,643 | ₩36,403 | ₩38,268 | +4.39% | 398.1만 |
|---|
| 2025.12.31 | ₩34,995 | ₩36,899 | ₩34,405 | ₩36,376 | +3.95% | 414.2만 |
|---|
| 2025.12.30 | ₩35,907 | ₩36,041 | ₩34,874 | ₩34,928 | -2.73% | 164.2만 |
|---|
| 2025.12.29 | ₩35,330 | ₩36,148 | ₩35,223 | ₩35,598 | +0.76% | 177.8만 |
|---|
| 2025.12.26 | ₩35,424 | ₩35,464 | ₩34,861 | ₩35,075 | -0.98% | 147.5만 |
|---|
| 2025.12.24 | ₩35,545 | ₩35,719 | ₩34,794 | ₩35,572 | +0.08% | 73.1만 |
|---|
| 2025.12.23 | ₩35,089 | ₩35,732 | ₩34,740 | ₩35,679 | +1.68% | 177.7만 |
|---|
| 2025.12.22 | ₩36,162 | ₩36,484 | ₩34,767 | ₩35,035 | -3.12% | 218.2만 |
|---|
| 2025.12.19 | ₩34,955 | ₩36,001 | ₩34,874 | ₩35,344 | +1.11% | 366.9만 |
|---|
| 2025.12.18 | ₩35,357 | ₩35,464 | ₩34,364 | ₩34,901 | -1.29% | 215.1만 |
|---|
| 2025.12.17 | ₩36,121 | ₩36,350 | ₩34,686 | ₩35,692 | -1.19% | 332.7만 |
|---|
| 2025.12.16 | ₩39,274 | ₩39,703 | ₩35,451 | ₩35,732 | -9.02% | 519.2만 |
|---|
| 2025.12.15 | ₩40,843 | ₩40,856 | ₩39,461 | ₩40,145 | -1.71% | 281.4만 |
|---|
| 2025.12.12 | ₩42,278 | ₩42,452 | ₩40,454 | ₩40,722 | -3.68% | 344.7만 |
|---|
| 2025.12.11 | ₩41,514 | ₩42,412 | ₩40,923 | ₩41,326 | -0.45% | 240.4만 |
|---|
| 2025.12.10 | ₩41,527 | ₩42,989 | ₩40,293 | ₩42,587 | +2.55% | 434.4만 |
|---|
| 2025.12.09 | ₩42,774 | ₩44,129 | ₩42,131 | ₩42,184 | -1.38% | 337만 |
|---|
| 2025.12.08 | ₩43,190 | ₩44,491 | ₩41,983 | ₩42,868 | -0.75% | 268.9만 |
|---|
| 2025.12.05 | ₩44,773 | ₩46,034 | ₩44,773 | ₩44,800 | +0.06% | 186.4만 |
|---|
| 2025.12.04 | ₩45,403 | ₩45,859 | ₩43,928 | ₩44,773 | -1.39% | 179만 |
|---|
| 2025.12.03 | ₩46,476 | ₩47,160 | ₩44,692 | ₩45,323 | -2.48% | 226.7만 |
|---|
| 2025.12.02 | ₩45,953 | ₩46,879 | ₩44,102 | ₩46,342 | +0.85% | 282.5만 |
|---|
| 2025.12.01 | ₩46,369 | ₩48,207 | ₩45,953 | ₩46,543 | +0.38% | 269.4만 |
|---|
| 2025.11.28 | ₩45,833 | ₩46,664 | ₩45,618 | ₩46,248 | +0.91% | 76.6만 |
|---|
| 2025.11.26 | ₩46,315 | ₩47,026 | ₩45,269 | ₩45,283 | -2.23% | 237.7만 |
|---|
| 2025.11.25 | ₩45,470 | ₩46,503 | ₩44,478 | ₩46,181 | +1.56% | 253.7만 |
|---|
| 2025.11.24 | ₩46,409 | ₩46,678 | ₩44,075 | ₩46,557 | +0.32% | 353.5만 |
|---|
| 2025.11.21 | ₩45,913 | ₩47,160 | ₩45,028 | ₩46,758 | +1.84% | 261.7만 |
|---|
| 2025.11.20 | ₩50,044 | ₩50,889 | ₩46,436 | ₩46,611 | -6.86% | 313.8만 |
|---|
| 2025.11.19 | ₩50,313 | ₩51,171 | ₩48,810 | ₩50,245 | -0.13% | 224.7만 |
|---|
| 2025.11.18 | ₩50,702 | ₩53,076 | ₩49,977 | ₩52,834 | +4.21% | 200.6만 |
|---|
| 2025.11.17 | ₩52,056 | ₩52,392 | ₩50,272 | ₩50,822 | -2.37% | 149.5만 |
|---|
| 2025.11.14 | ₩50,527 | ₩53,465 | ₩49,763 | ₩52,298 | +3.50% | 182.4만 |
|---|
| 2025.11.13 | ₩51,748 | ₩52,110 | ₩49,387 | ₩50,192 | -3.01% | 210.9만 |
|---|
| 2025.11.12 | ₩53,599 | ₩53,599 | ₩51,278 | ₩51,922 | -3.13% | 204.4만 |
|---|
| 2025.11.11 | ₩53,827 | ₩55,638 | ₩53,491 | ₩53,974 | +0.27% | 274.9만 |
|---|
| 2025.11.10 | ₩49,803 | ₩53,760 | ₩48,475 | ₩53,411 | +7.24% | 419.9만 |
|---|
| 2025.11.07 | ₩49,414 | ₩51,748 | ₩48,582 | ₩49,508 | +0.19% | 308.5만 |
|---|
| 2025.11.06 | ₩47,684 | ₩51,627 | ₩47,684 | ₩49,414 | +3.63% | 330.8만 |
|---|
| 2025.11.05 | ₩46,932 | ₩48,247 | ₩46,503 | ₩47,375 | +0.94% | 245.5만 |
|---|
| 2025.11.04 | ₩45,417 | ₩47,603 | ₩43,727 | ₩47,362 | +4.28% | 250만 |
|---|
| 2025.11.03 | ₩46,248 | ₩47,429 | ₩45,605 | ₩47,067 | +1.77% | 297.2만 |
|---|
| 2025.10.31 | ₩46,597 | ₩47,040 | ₩44,303 | ₩45,833 | -1.64% | 351.2만 |
|---|
| 2025.10.30 | ₩45,162 | ₩49,199 | ₩44,223 | ₩46,369 | +2.67% | 353만 |
|---|
| 2025.10.29 | ₩43,914 | ₩46,409 | ₩43,083 | ₩45,752 | +4.18% | 329.2만 |
|---|
| 2025.10.28 | ₩44,250 | ₩44,867 | ₩43,619 | ₩43,968 | -0.64% | 227.2만 |
|---|
| 2025.10.27 | ₩45,900 | ₩46,128 | ₩44,263 | ₩44,853 | -2.28% | 204.2만 |
|---|
| 2025.10.24 | ₩46,101 | ₩47,281 | ₩45,162 | ₩45,350 | -1.63% | 319.6만 |
|---|
| 2025.10.23 | ₩41,487 | ₩45,940 | ₩40,950 | ₩45,739 | +10.25% | 498.7만 |
|---|
| 2025.10.22 | ₩38,093 | ₩39,756 | ₩37,557 | ₩39,542 | +3.80% | 254.4만 |
|---|
| 2025.10.21 | ₩38,871 | ₩39,381 | ₩37,490 | ₩37,637 | -3.17% | 249.2만 |
|---|
| 2025.10.20 | ₩38,831 | ₩39,783 | ₩38,710 | ₩39,582 | +1.93% | 151.7만 |
|---|
| 2025.10.17 | ₩38,335 | ₩39,810 | ₩37,798 | ₩38,536 | +0.52% | 175.5만 |
|---|
| 2025.10.16 | ₩38,563 | ₩39,166 | ₩37,570 | ₩38,160 | -1.04% | 231.4만 |
|---|
| 2025.10.15 | ₩39,582 | ₩39,877 | ₩37,543 | ₩38,026 | -3.93% | 257.5만 |
|---|
| 2025.10.14 | ₩38,187 | ₩40,923 | ₩38,147 | ₩39,408 | +3.20% | 169만 |
|---|
| 2025.10.13 | ₩38,268 | ₩39,180 | ₩37,557 | ₩39,046 | +2.03% | 148.1만 |
|---|
| 2025.10.10 | ₩38,710 | ₩39,072 | ₩36,819 | ₩37,154 | -4.02% | 408.1만 |
|---|
| 2025.10.09 | ₩40,293 | ₩40,655 | ₩39,126 | ₩39,408 | -2.20% | 231.4만 |
|---|
| 2025.10.08 | ₩40,092 | ₩40,575 | ₩39,555 | ₩39,944 | -0.37% | 183.4만 |
|---|
| 2025.10.07 | ₩41,581 | ₩41,715 | ₩39,327 | ₩40,239 | -3.23% | 225.7만 |
|---|
| 2025.10.06 | ₩41,232 | ₩42,318 | ₩40,481 | ₩41,581 | +0.85% | 217.5만 |
|---|
| 2025.10.03 | ₩42,292 | ₩44,451 | ₩40,575 | ₩40,937 | -3.20% | 450.7만 |
|---|
| 2025.10.02 | ₩39,569 | ₩41,205 | ₩38,911 | ₩40,400 | +2.10% | 306.8만 |
|---|
| 2025.10.01 | ₩40,910 | ₩41,031 | ₩39,502 | ₩40,172 | -1.80% | 296.3만 |
|---|
| 2025.09.30 | ₩40,280 | ₩41,379 | ₩39,810 | ₩40,467 | +0.47% | 419.2만 |
|---|