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 | ₩118,310 | ₩118,699 | ₩111,932 | ₩112,923 | -4.55% | 349.6만 |
| 2026.10.08 | ₩114,438 | ₩119,905 | ₩113,674 | ₩119,717 | +4.61% | 306.4만 |
| 2026.10.07 | ₩112,454 | ₩114,907 | ₩111,088 | ₩112,133 | -0.29% | 228.3만 |
| 2026.10.06 | ₩110,686 | ₩111,932 | ₩108,207 | ₩111,061 | +0.34% | 198.3만 |
| 2026.10.05 | ₩108,046 | ₩114,009 | ₩107,269 | ₩112,776 | +4.38% | 327.4만 |
| 2026.10.02 | ₩108,997 | ₩111,704 | ₩103,409 | ₩108,247 | -0.69% | 396만 |
| 2026.10.01 | ₩103,798 | ₩110,377 | ₩103,423 | ₩110,337 | +6.30% | 407.7만 |
| 2026.09.30 | ₩102,646 | ₩107,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,128 |
| +0.47% |
| 315.6만 |
| 2026.09.29 | ₩97,835 | ₩101,721 | ₩97,004 | ₩100,810 | +3.04% | 256.7만 |
|---|
| 2026.09.28 | ₩100,153 | ₩101,627 | ₩97,982 | ₩99,684 | -0.47% | 246.4만 |
|---|
| 2026.09.25 | ₩95,088 | ₩99,992 | ₩92,944 | ₩98,746 | +3.85% | 286.8만 |
|---|
| 2026.09.24 | ₩95,061 | ₩99,537 | ₩93,332 | ₩96,347 | +1.35% | 318.5만 |
|---|
| 2026.09.23 | ₩96,870 | ₩100,180 | ₩91,657 | ₩94,431 | -2.52% | 408.3만 |
|---|
| 2026.09.22 | ₩95,463 | ₩100,488 | ₩93,868 | ₩95,731 | +0.28% | 508.1만 |
|---|
| 2026.09.21 | ₩101,225 | ₩105,165 | ₩96,669 | ₩97,125 | -4.05% | 429.6만 |
|---|
| 2026.09.18 | ₩102,619 | ₩105,165 | ₩101,587 | ₩103,436 | +0.80% | 900.5만 |
|---|
| 2026.09.17 | ₩99,537 | ₩104,401 | ₩99,309 | ₩103,396 | +3.88% | 248.6만 |
|---|
| 2026.09.16 | ₩97,848 | ₩103,450 | ₩97,178 | ₩101,748 | +3.99% | 381.1만 |
|---|
| 2026.09.15 | ₩92,729 | ₩101,815 | ₩92,502 | ₩100,126 | +7.98% | 937.4만 |
|---|
| 2026.09.14 | ₩103,182 | ₩103,959 | ₩93,842 | ₩94,337 | -8.57% | 726.4만 |
|---|
| 2026.09.11 | ₩103,919 | ₩110,699 | ₩103,409 | ₩104,924 | +0.97% | 296.1만 |
|---|
| 2026.09.10 | ₩105,111 | ₩105,821 | ₩101,708 | ₩103,289 | -1.73% | 378만 |
|---|
| 2026.09.09 | ₩104,414 | ₩104,495 | ₩101,024 | ₩102,525 | -1.81% | 200.1만 |
|---|
| 2026.09.08 | ₩102,512 | ₩103,986 | ₩101,480 | ₩102,873 | +0.35% | 262.5만 |
|---|
| 2026.09.04 | ₩99,831 | ₩100,783 | ₩96,803 | ₩99,617 | -0.21% | 187.3만 |
|---|
| 2026.09.03 | ₩100,166 | ₩102,150 | ₩97,567 | ₩100,944 | +0.78% | 207.4만 |
|---|
| 2026.09.02 | ₩101,694 | ₩104,441 | ₩100,113 | ₩101,145 | -0.54% | 278.4만 |
|---|
| 2026.09.01 | ₩100,502 | ₩102,056 | ₩96,790 | ₩100,488 | -0.01% | 500.9만 |
|---|
| 2026.08.31 | ₩99,121 | ₩101,172 | ₩94,069 | ₩97,808 | -1.32% | 376만 |
|---|
| 2026.08.28 | ₩92,287 | ₩96,763 | ₩92,287 | ₩95,517 | +3.50% | 182.1만 |
|---|
| 2026.08.27 | ₩93,775 | ₩94,069 | ₩90,532 | ₩91,912 | -1.99% | 173.9만 |
|---|
| 2026.08.26 | ₩87,262 | ₩95,235 | ₩85,694 | ₩93,440 | +7.08% | 215.7만 |
|---|
| 2026.08.25 | ₩92,542 | ₩94,190 | ₩88,870 | ₩89,125 | -3.69% | 188.3만 |
|---|
| 2026.08.24 | ₩97,031 | ₩98,491 | ₩92,368 | ₩93,145 | -4.00% | 296.5만 |
|---|
| 2026.08.21 | ₩94,244 | ₩99,228 | ₩93,828 | ₩98,532 | +4.55% | 295.5만 |
|---|
| 2026.08.20 | ₩99,831 | ₩100,488 | ₩92,796 | ₩93,212 | -6.63% | 220.5만 |
|---|
| 2026.08.19 | ₩100,327 | ₩101,319 | ₩97,151 | ₩99,041 | -1.28% | 206.8만 |
|---|
| 2026.08.18 | ₩101,172 | ₩101,413 | ₩97,701 | ₩100,769 | -0.40% | 209.9만 |
|---|
| 2026.08.17 | ₩97,728 | ₩101,413 | ₩96,414 | ₩100,595 | +2.93% | 294.7만 |
|---|
| 2026.08.14 | ₩99,470 | ₩99,831 | ₩95,490 | ₩96,280 | -3.21% | 283만 |
|---|
| 2026.08.13 | ₩93,654 | ₩99,845 | ₩92,930 | ₩99,644 | +6.40% | 239.3만 |
|---|
| 2026.08.12 | ₩92,341 | ₩95,704 | ₩91,724 | ₩94,257 | +2.08% | 230.8만 |
|---|
| 2026.08.11 | ₩89,125 | ₩93,198 | ₩88,750 | ₩92,930 | +4.27% | 347만 |
|---|
| 2026.08.10 | ₩85,681 | ₩89,473 | ₩84,287 | ₩88,830 | +3.68% | 399.1만 |
|---|
| 2026.08.07 | ₩81,044 | ₩84,997 | ₩78,900 | ₩82,693 | +2.03% | 287.6만 |
|---|
| 2026.08.06 | ₩83,885 | ₩83,912 | ₩80,240 | ₩82,063 | -2.17% | 327.5만 |
|---|
| 2026.08.05 | ₩88,093 | ₩89,982 | ₩81,808 | ₩81,969 | -6.95% | 366.8만 |
|---|
| 2026.08.04 | ₩88,910 | ₩89,554 | ₩86,096 | ₩88,294 | -0.69% | 417.1만 |
|---|
| 2026.08.03 | ₩92,622 | ₩97,486 | ₩89,996 | ₩91,001 | -1.75% | 489.7만 |
|---|
| 2026.07.31 | ₩98,625 | ₩99,228 | ₩93,399 | ₩96,857 | -1.79% | 310만 |
|---|
| 2026.07.30 | ₩87,101 | ₩100,153 | ₩86,337 | ₩97,955 | +12.46% | 659.3만 |
|---|
| 2026.07.29 | ₩83,832 | ₩86,136 | ₩83,336 | ₩84,890 | +1.26% | 359.5만 |
|---|
| 2026.07.28 | ₩85,158 | ₩86,418 | ₩80,482 | ₩81,741 | -4.01% | 282.8만 |
|---|
| 2026.07.27 | ₩80,817 | ₩84,555 | ₩77,654 | ₩84,100 | +4.06% | 317.5만 |
|---|
| 2026.07.24 | ₩82,505 | ₩84,743 | ₩80,937 | ₩82,585 | +0.10% | 290.8만 |
|---|
| 2026.07.23 | ₩89,554 | ₩89,741 | ₩82,599 | ₩83,014 | -7.30% | 343.8만 |
|---|
| 2026.07.22 | ₩90,009 | ₩91,564 | ₩85,828 | ₩86,203 | -4.23% | 318.1만 |
|---|
| 2026.07.21 | ₩86,699 | ₩88,508 | ₩84,595 | ₩88,508 | +2.09% | 289.7만 |
|---|
| 2026.07.20 | ₩83,698 | ₩86,659 | ₩83,389 | ₩85,560 | +2.23% | 257.7만 |
|---|
| 2026.07.17 | ₩83,081 | ₩85,225 | ₩82,036 | ₩84,086 | +1.21% | 323.7만 |
|---|
| 2026.07.16 | ₩79,356 | ₩82,518 | ₩78,110 | ₩81,661 | +2.90% | 232.4만 |
|---|
| 2026.07.15 | ₩80,951 | ₩81,353 | ₩75,926 | ₩78,740 | -2.73% | 335.7만 |
|---|
| 2026.07.14 | ₩78,123 | ₩81,768 | ₩77,534 | ₩81,594 | +4.44% | 385.7만 |
|---|
| 2026.07.13 | ₩73,580 | ₩77,815 | ₩73,446 | ₩76,971 | +4.61% | 295.9만 |
|---|
| 2026.07.10 | ₩72,575 | ₩73,460 | ₩69,279 | ₩71,262 | -1.81% | 169.3만 |
|---|
| 2026.07.09 | ₩70,083 | ₩71,758 | ₩69,788 | ₩71,436 | +1.93% | 271.7만 |
|---|
| 2026.07.08 | ₩67,041 | ₩71,262 | ₩66,545 | ₩70,887 | +5.74% | 428.4만 |
|---|
| 2026.07.07 | ₩66,090 | ₩66,653 | ₩63,772 | ₩64,937 | -1.74% | 236.6만 |
|---|
| 2026.07.06 | ₩63,959 | ₩67,430 | ₩63,102 | ₩66,009 | +3.21% | 213.2만 |
|---|
| 2026.07.02 | ₩64,482 | ₩65,835 | ₩63,906 | ₩64,066 | -0.64% | 273.9만 |
|---|
| 2026.07.01 | ₩61,561 | ₩64,388 | ₩61,386 | ₩64,375 | +4.57% | 294만 |
|---|
| 2026.06.30 | ₩62,726 | ₩63,142 | ₩60,180 | ₩60,998 | -2.76% | 253.7만 |
|---|
| 2026.06.29 | ₩58,291 | ₩63,705 | ₩58,291 | ₩62,217 | +6.74% | 428.5만 |
|---|
| 2026.06.26 | ₩56,147 | ₩57,996 | ₩55,517 | ₩57,768 | +2.89% | 691.1만 |
|---|
| 2026.06.25 | ₩53,453 | ₩57,192 | ₩53,118 | ₩56,669 | +6.02% | 236.1만 |
|---|
| 2026.06.24 | ₩53,373 | ₩54,619 | ₩52,489 | ₩54,056 | +1.28% | 214.6만 |
|---|
| 2026.06.23 | ₩51,953 | ₩54,941 | ₩50,921 | ₩54,525 | +4.95% | 306.6만 |
|---|
| 2026.06.22 | ₩50,412 | ₩52,663 | ₩48,804 | ₩52,649 | +4.44% | 241.8만 |
|---|
| 2026.06.18 | ₩49,621 | ₩50,881 | ₩48,763 | ₩49,969 | +0.70% | 346.8만 |
|---|
| 2026.06.17 | ₩52,435 | ₩52,730 | ₩50,398 | ₩50,613 | -3.48% | 177.6만 |
|---|
| 2026.06.16 | ₩52,247 | ₩53,427 | ₩51,886 | ₩52,462 | +0.41% | 222.9만 |
|---|
| 2026.06.15 | ₩52,502 | ₩54,056 | ₩52,006 | ₩53,145 | +1.23% | 235.9만 |
|---|
| 2026.06.12 | ₩54,566 | ₩57,607 | ₩54,432 | ₩56,133 | +2.87% | 171.2만 |
|---|
| 2026.06.11 | ₩58,304 | ₩58,532 | ₩54,740 | ₩55,115 | -5.47% | 200.1만 |
|---|
| 2026.06.10 | ₩54,619 | ₩58,452 | ₩54,619 | ₩57,045 | +4.44% | 276.1만 |
|---|
| 2026.06.09 | ₩56,294 | ₩57,058 | ₩53,507 | ₩54,083 | -3.93% | 209만 |
|---|
| 2026.06.08 | ₩57,889 | ₩59,859 | ₩56,562 | ₩56,777 | -1.92% | 170.1만 |
|---|
| 2026.06.05 | ₩56,924 | ₩58,090 | ₩55,906 | ₩56,951 | +0.05% | 248.9만 |
|---|
| 2026.06.04 | ₩55,343 | ₩57,406 | ₩54,378 | ₩57,299 | +3.54% | 160.8만 |
|---|
| 2026.06.03 | ₩58,545 | ₩58,693 | ₩56,777 | ₩57,018 | -2.61% | 260.7만 |
|---|
| 2026.06.02 | ₩55,705 | ₩58,813 | ₩55,396 | ₩57,849 | +3.85% | 233.3만 |
|---|
| 2026.06.01 | ₩55,745 | ₩57,942 | ₩54,941 | ₩56,053 | +0.55% | 244.4만 |
|---|
| 2026.05.29 | ₩53,413 | ₩54,592 | ₩52,529 | ₩54,539 | +2.11% | 368.1만 |
|---|
| 2026.05.28 | ₩53,011 | ₩53,601 | ₩52,087 | ₩53,360 | +0.66% | 215.5만 |
|---|
| 2026.05.27 | ₩49,581 | ₩52,649 | ₩49,058 | ₩51,993 | +4.86% | 277.3만 |
|---|
| 2026.05.26 | ₩52,582 | ₩54,324 | ₩51,256 | ₩51,269 | -2.50% | 362.1만 |
|---|
| 2026.05.22 | ₩52,234 | ₩54,686 | ₩51,993 | ₩53,882 | +3.16% | 239.8만 |
|---|
| 2026.05.21 | ₩56,549 | ₩57,192 | ₩51,778 | ₩52,355 | -7.42% | 267.3만 |
|---|
| 2026.05.20 | ₩56,763 | ₩57,607 | ₩54,579 | ₩55,946 | -1.44% | 240.6만 |
|---|
| 2026.05.19 | ₩57,205 | ₩57,889 | ₩54,981 | ₩57,299 | +0.16% | 244.8만 |
|---|
| 2026.05.18 | ₩55,906 | ₩58,170 | ₩54,231 | ₩56,468 | +1.01% | 242.4만 |
|---|
| 2026.05.15 | ₩55,262 | ₩57,246 | ₩55,142 | ₩56,683 | +2.57% | 222.5만 |
|---|
| 2026.05.14 | ₩54,298 | ₩55,088 | ₩53,132 | ₩54,472 | +0.32% | 167.6만 |
|---|
| 2026.05.13 | ₩57,205 | ₩57,286 | ₩54,606 | ₩54,847 | -4.12% | 244.1만 |
|---|
| 2026.05.12 | ₩57,634 | ₩58,090 | ₩56,227 | ₩56,857 | -1.35% | 243.7만 |
|---|
| 2026.05.11 | ₩55,611 | ₩58,385 | ₩55,611 | ₩56,978 | +2.46% | 312.5만 |
|---|
| 2026.05.08 | ₩54,338 | ₩56,897 | ₩52,355 | ₩54,552 | +0.39% | 578.3만 |
|---|
| 2026.05.07 | ₩54,231 | ₩54,874 | ₩51,939 | ₩54,391 | +0.30% | 318.4만 |
|---|
| 2026.05.06 | ₩57,808 | ₩58,934 | ₩55,209 | ₩55,731 | -3.59% | 396만 |
|---|
| 2026.05.05 | ₩60,100 | ₩62,257 | ₩59,698 | ₩61,896 | +2.99% | 303.9만 |
|---|
| 2026.05.04 | ₩58,224 | ₩61,159 | ₩57,768 | ₩61,011 | +4.79% | 351만 |
|---|
| 2026.05.01 | ₩57,929 | ₩58,827 | ₩55,624 | ₩57,621 | -0.53% | 392.9만 |
|---|
| 2026.04.30 | ₩53,159 | ₩59,952 | ₩53,159 | ₩58,103 | +9.30% | 726만 |
|---|
| 2026.04.29 | ₩56,602 | ₩58,934 | ₩56,107 | ₩57,795 | +2.11% | 408.1만 |
|---|
| 2026.04.28 | ₩55,624 | ₩56,482 | ₩54,137 | ₩55,437 | -0.34% | 247.7만 |
|---|
| 2026.04.27 | ₩54,941 | ₩56,803 | ₩54,472 | ₩54,633 | -0.56% | 281.1만 |
|---|
| 2026.04.24 | ₩54,659 | ₩55,262 | ₩53,909 | ₩54,592 | -0.12% | 171.1만 |
|---|
| 2026.04.23 | ₩54,016 | ₩55,865 | ₩53,453 | ₩54,901 | +1.64% | 326.6만 |
|---|
| 2026.04.22 | ₩54,901 | ₩56,066 | ₩53,601 | ₩54,217 | -1.24% | 252.7만 |
|---|
| 2026.04.21 | ₩51,041 | ₩54,740 | ₩50,331 | ₩54,525 | +6.83% | 415.9만 |
|---|
| 2026.04.20 | ₩49,983 | ₩50,840 | ₩49,581 | ₩50,586 | +1.21% | 243.8만 |
|---|
| 2026.04.17 | ₩52,261 | ₩53,092 | ₩48,402 | ₩49,795 | -4.72% | 606.4만 |
|---|
| 2026.04.16 | ₩54,405 | ₩57,286 | ₩54,405 | ₩57,125 | +5.00% | 228.8만 |
|---|
| 2026.04.15 | ₩51,993 | ₩55,075 | ₩51,269 | ₩54,311 | +4.46% | 248.2만 |
|---|
| 2026.04.14 | ₩54,204 | ₩54,579 | ₩51,685 | ₩52,207 | -3.68% | 283.5만 |
|---|
| 2026.04.13 | ₩55,316 | ₩56,147 | ₩53,762 | ₩54,445 | -1.57% | 185.4만 |
|---|
| 2026.04.10 | ₩53,936 | ₩54,914 | ₩53,051 | ₩54,499 | +1.04% | 215.4만 |
|---|
| 2026.04.09 | ₩57,808 | ₩59,296 | ₩53,306 | ₩54,338 | -6.00% | 389.9만 |
|---|
| 2026.04.08 | ₩56,334 | ₩58,545 | ₩54,941 | ₩57,661 | +2.35% | 499.5만 |
|---|
| 2026.04.07 | ₩62,311 | ₩64,026 | ₩61,373 | ₩61,882 | -0.69% | 304.6만 |
|---|
| 2026.04.06 | ₩59,604 | ₩62,177 | ₩58,961 | ₩62,137 | +4.25% | 188.7만 |
|---|
| 2026.04.02 | ₩64,321 | ₩65,272 | ₩60,113 | ₩60,824 | -5.44% | 273.6만 |
|---|
| 2026.04.01 | ₩62,405 | ₩64,321 | ₩60,596 | ₩61,762 | -1.03% | 502.4만 |
|---|
| 2026.03.31 | ₩66,210 | ₩68,247 | ₩62,324 | ₩63,812 | -3.62% | 515.5만 |
|---|
| 2026.03.30 | ₩69,842 | ₩69,922 | ₩66,438 | ₩67,390 | -3.51% | 293.9만 |
|---|
| 2026.03.27 | ₩67,510 | ₩69,279 | ₩66,586 | ₩68,649 | +1.69% | 316.8만 |
|---|
| 2026.03.26 | ₩66,666 | ₩69,413 | ₩65,554 | ₩67,497 | +1.25% | 384.6만 |
|---|
| 2026.03.25 | ₩64,656 | ₩67,162 | ₩64,388 | ₩66,130 | +2.28% | 360.5만 |
|---|
| 2026.03.24 | ₩64,187 | ₩67,859 | ₩64,040 | ₩67,122 | +4.57% | 495.2만 |
|---|
| 2026.03.23 | ₩62,485 | ₩63,919 | ₩61,386 | ₩62,432 | -0.09% | 583.1만 |
|---|
| 2026.03.20 | ₩63,102 | ₩66,639 | ₩62,244 | ₩66,090 | +4.74% | 593.1만 |
|---|
| 2026.03.19 | ₩63,705 | ₩67,631 | ₩62,445 | ₩62,753 | -1.49% | 513.4만 |
|---|
| 2026.03.18 | ₩61,641 | ₩63,209 | ₩59,899 | ₩63,102 | +2.37% | 521.5만 |
|---|
| 2026.03.17 | ₩59,899 | ₩60,033 | ₩58,827 | ₩59,698 | -0.34% | 336.8만 |
|---|
| 2026.03.16 | ₩58,103 | ₩59,885 | ₩57,031 | ₩58,385 | +0.48% | 219.2만 |
|---|
| 2026.03.13 | ₩56,710 | ₩59,309 | ₩55,678 | ₩58,291 | +2.79% | 334.7만 |
|---|
| 2026.03.12 | ₩56,897 | ₩58,760 | ₩54,539 | ₩57,514 | +1.08% | 560.8만 |
|---|
| 2026.03.11 | ₩54,941 | ₩56,964 | ₩54,418 | ₩56,267 | +2.41% | 359.3만 |
|---|
| 2026.03.10 | ₩52,368 | ₩54,405 | ₩51,283 | ₩53,132 | +1.46% | 563만 |
|---|
| 2026.03.09 | ₩58,746 | ₩59,095 | ₩50,304 | ₩51,082 | -13.05% | 655.3만 |
|---|
| 2026.03.06 | ₩62,351 | ₩62,351 | ₩56,388 | ₩57,956 | -7.05% | 453.6만 |
|---|
| 2026.03.05 | ₩60,864 | ₩63,222 | ₩59,323 | ₩61,185 | +0.53% | 636.2만 |
|---|
| 2026.03.04 | ₩52,797 | ₩60,475 | ₩52,797 | ₩60,033 | +13.71% | 698.8만 |
|---|
| 2026.03.03 | ₩53,601 | ₩54,592 | ₩51,162 | ₩53,279 | -0.60% | 410.5만 |
|---|
| 2026.03.02 | ₩50,921 | ₩52,931 | ₩48,509 | ₩52,770 | +3.63% | 440.9만 |
|---|
| 2026.02.27 | ₩48,737 | ₩48,737 | ₩46,592 | ₩47,705 | -2.12% | 374.3만 |
|---|
| 2026.02.26 | ₩45,963 | ₩49,246 | ₩45,842 | ₩48,321 | +5.13% | 279.1만 |
|---|
| 2026.02.25 | ₩46,981 | ₩47,303 | ₩45,306 | ₩46,887 | -0.20% | 181.4만 |
|---|
| 2026.02.24 | ₩45,172 | ₩47,062 | ₩45,172 | ₩47,021 | +4.09% | 248.8만 |
|---|
| 2026.02.23 | ₩46,257 | ₩46,700 | ₩43,832 | ₩45,989 | -0.58% | 240.4만 |
|---|
| 2026.02.20 | ₩45,105 | ₩46,726 | ₩44,757 | ₩46,070 | +2.14% | 217.8만 |
|---|
| 2026.02.19 | ₩44,663 | ₩46,070 | ₩44,475 | ₩45,427 | +1.71% | 246.9만 |
|---|
| 2026.02.18 | ₩46,861 | ₩46,861 | ₩44,355 | ₩44,502 | -5.03% | 346.5만 |
|---|
| 2026.02.17 | ₩46,485 | ₩47,544 | ₩44,824 | ₩45,507 | -2.10% | 266.7만 |
|---|
| 2026.02.13 | ₩46,016 | ₩46,405 | ₩44,757 | ₩46,284 | +0.58% | 298.1만 |
|---|
| 2026.02.12 | ₩48,884 | ₩52,033 | ₩43,939 | ₩45,118 | -7.70% | 457.7만 |
|---|
| 2026.02.11 | ₩47,236 | ₩48,214 | ₩45,695 | ₩47,933 | +1.48% | 439.3만 |
|---|
| 2026.02.10 | ₩47,035 | ₩47,035 | ₩45,494 | ₩46,204 | -1.77% | 252.1만 |
|---|
| 2026.02.09 | ₩47,410 | ₩48,402 | ₩46,311 | ₩47,249 | -0.34% | 216.9만 |
|---|
| 2026.02.06 | ₩46,056 | ₩48,522 | ₩46,056 | ₩47,584 | +3.32% | 280.1만 |
|---|
| 2026.02.05 | ₩46,351 | ₩46,887 | ₩45,561 | ₩46,217 | -0.29% | 229.9만 |
|---|
| 2026.02.04 | ₩46,606 | ₩48,375 | ₩45,587 | ₩47,289 | +1.47% | 342.2만 |
|---|
| 2026.02.03 | ₩43,819 | ₩46,244 | ₩42,211 | ₩46,177 | +5.38% | 365만 |
|---|
| 2026.02.02 | ₩43,055 | ₩44,502 | ₩42,130 | ₩43,510 | +1.06% | 235.1만 |
|---|
| 2026.01.30 | ₩44,770 | ₩45,226 | ₩43,242 | ₩44,837 | +0.15% | 252.5만 |
|---|
| 2026.01.29 | ₩45,306 | ₩46,874 | ₩44,314 | ₩44,569 | -1.63% | 231.8만 |
|---|
| 2026.01.28 | ₩44,904 | ₩45,092 | ₩42,760 | ₩44,087 | -1.82% | 191.5만 |
|---|
| 2026.01.27 | ₩43,939 | ₩44,649 | ₩43,095 | ₩44,274 | +0.76% | 215.6만 |
|---|
| 2026.01.26 | ₩44,770 | ₩44,824 | ₩42,907 | ₩43,162 | -3.59% | 299.1만 |
|---|
| 2026.01.23 | ₩44,944 | ₩47,892 | ₩44,623 | ₩44,770 | -0.39% | 279.5만 |
|---|
| 2026.01.22 | ₩43,939 | ₩45,855 | ₩43,591 | ₩44,221 | +0.64% | 383.8만 |
|---|
| 2026.01.21 | ₩41,876 | ₩44,462 | ₩41,876 | ₩43,979 | +5.02% | 383.4만 |
|---|
| 2026.01.20 | ₩40,134 | ₩41,782 | ₩39,986 | ₩41,259 | +2.80% | 335.5만 |
|---|
| 2026.01.16 | ₩41,621 | ₩41,675 | ₩39,129 | ₩39,571 | -4.93% | 327.8만 |
|---|
| 2026.01.15 | ₩42,304 | ₩42,881 | ₩41,581 | ₩41,795 | -1.20% | 209만 |
|---|
| 2026.01.14 | ₩41,621 | ₩44,850 | ₩41,393 | ₩43,443 | +4.38% | 473.9만 |
|---|
| 2026.01.13 | ₩44,515 | ₩46,579 | ₩43,577 | ₩44,087 | -0.96% | 401.2만 |
|---|
| 2026.01.12 | ₩44,743 | ₩46,123 | ₩43,323 | ₩43,939 | -1.80% | 500.5만 |
|---|
| 2026.01.09 | ₩43,953 | ₩44,113 | ₩42,130 | ₩43,912 | -0.09% | 499.1만 |
|---|
| 2026.01.08 | ₩39,196 | ₩43,993 | ₩38,338 | ₩43,082 | +9.91% | 538.3만 |
|---|
| 2026.01.07 | ₩38,512 | ₩40,469 | ₩36,784 | ₩37,842 | -1.74% | 631.9만 |
|---|
| 2026.01.06 | ₩39,651 | ₩39,866 | ₩36,395 | ₩36,489 | -7.98% | 397만 |
|---|
| 2026.01.05 | ₩41,072 | ₩42,050 | ₩38,325 | ₩39,531 | -3.75% | 797.2만 |
|---|
| 2026.01.02 | ₩36,623 | ₩38,606 | ₩36,368 | ₩38,231 | +4.39% | 398.1만 |
|---|
| 2025.12.31 | ₩34,961 | ₩36,864 | ₩34,372 | ₩36,341 | +3.95% | 414.2만 |
|---|
| 2025.12.30 | ₩35,872 | ₩36,006 | ₩34,841 | ₩34,894 | -2.73% | 164.2만 |
|---|
| 2025.12.29 | ₩35,296 | ₩36,114 | ₩35,189 | ₩35,564 | +0.76% | 177.8만 |
|---|
| 2025.12.26 | ₩35,390 | ₩35,430 | ₩34,827 | ₩35,042 | -0.98% | 147.5만 |
|---|
| 2025.12.24 | ₩35,511 | ₩35,685 | ₩34,760 | ₩35,537 | +0.08% | 73.1만 |
|---|
| 2025.12.23 | ₩35,055 | ₩35,698 | ₩34,707 | ₩35,645 | +1.68% | 177.7만 |
|---|
| 2025.12.22 | ₩36,127 | ₩36,449 | ₩34,733 | ₩35,001 | -3.12% | 218.2만 |
|---|
| 2025.12.19 | ₩34,921 | ₩35,966 | ₩34,841 | ₩35,310 | +1.11% | 366.9만 |
|---|
| 2025.12.18 | ₩35,323 | ₩35,430 | ₩34,331 | ₩34,867 | -1.29% | 215.1만 |
|---|
| 2025.12.17 | ₩36,087 | ₩36,315 | ₩34,653 | ₩35,658 | -1.19% | 332.7만 |
|---|
| 2025.12.16 | ₩39,236 | ₩39,665 | ₩35,417 | ₩35,698 | -9.02% | 519.2만 |
|---|
| 2025.12.15 | ₩40,804 | ₩40,817 | ₩39,423 | ₩40,107 | -1.71% | 281.4만 |
|---|
| 2025.12.12 | ₩42,237 | ₩42,412 | ₩40,415 | ₩40,683 | -3.68% | 344.7만 |
|---|
| 2025.12.11 | ₩41,474 | ₩42,371 | ₩40,884 | ₩41,286 | -0.45% | 240.4만 |
|---|
| 2025.12.10 | ₩41,487 | ₩42,948 | ₩40,254 | ₩42,546 | +2.55% | 434.4만 |
|---|
| 2025.12.09 | ₩42,733 | ₩44,087 | ₩42,090 | ₩42,144 | -1.38% | 337만 |
|---|
| 2025.12.08 | ₩43,149 | ₩44,448 | ₩41,943 | ₩42,827 | -0.75% | 268.9만 |
|---|
| 2025.12.05 | ₩44,730 | ₩45,989 | ₩44,730 | ₩44,757 | +0.06% | 186.4만 |
|---|
| 2025.12.04 | ₩45,360 | ₩45,815 | ₩43,886 | ₩44,730 | -1.39% | 179만 |
|---|
| 2025.12.03 | ₩46,432 | ₩47,115 | ₩44,649 | ₩45,279 | -2.48% | 226.7만 |
|---|
| 2025.12.02 | ₩45,909 | ₩46,834 | ₩44,060 | ₩46,298 | +0.85% | 282.5만 |
|---|
| 2025.12.01 | ₩46,324 | ₩48,160 | ₩45,909 | ₩46,499 | +0.38% | 269.4만 |
|---|
| 2025.11.28 | ₩45,788 | ₩46,619 | ₩45,574 | ₩46,204 | +0.91% | 76.6만 |
|---|
| 2025.11.26 | ₩46,271 | ₩46,981 | ₩45,226 | ₩45,239 | -2.23% | 237.7만 |
|---|
| 2025.11.25 | ₩45,427 | ₩46,458 | ₩44,435 | ₩46,137 | +1.56% | 253.7만 |
|---|
| 2025.11.24 | ₩46,365 | ₩46,633 | ₩44,033 | ₩46,512 | +0.32% | 353.5만 |
|---|
| 2025.11.21 | ₩45,869 | ₩47,115 | ₩44,984 | ₩46,713 | +1.84% | 261.7만 |
|---|
| 2025.11.20 | ₩49,996 | ₩50,840 | ₩46,391 | ₩46,566 | -6.86% | 313.8만 |
|---|
| 2025.11.19 | ₩50,264 | ₩51,122 | ₩48,763 | ₩50,197 | -0.13% | 224.7만 |
|---|
| 2025.11.18 | ₩50,653 | ₩53,025 | ₩49,929 | ₩52,783 | +4.21% | 200.6만 |
|---|
| 2025.11.17 | ₩52,006 | ₩52,341 | ₩50,224 | ₩50,773 | -2.37% | 149.5만 |
|---|
| 2025.11.14 | ₩50,479 | ₩53,413 | ₩49,715 | ₩52,247 | +3.50% | 182.4만 |
|---|
| 2025.11.13 | ₩51,698 | ₩52,060 | ₩49,340 | ₩50,144 | -3.01% | 210.9만 |
|---|
| 2025.11.12 | ₩53,547 | ₩53,547 | ₩51,229 | ₩51,872 | -3.13% | 204.4만 |
|---|
| 2025.11.11 | ₩53,775 | ₩55,584 | ₩53,440 | ₩53,922 | +0.27% | 274.9만 |
|---|
| 2025.11.10 | ₩49,755 | ₩53,708 | ₩48,428 | ₩53,360 | +7.24% | 419.9만 |
|---|
| 2025.11.07 | ₩49,366 | ₩51,698 | ₩48,536 | ₩49,460 | +0.19% | 308.5만 |
|---|
| 2025.11.06 | ₩47,638 | ₩51,577 | ₩47,638 | ₩49,366 | +3.63% | 330.8만 |
|---|
| 2025.11.05 | ₩46,887 | ₩48,201 | ₩46,458 | ₩47,330 | +0.94% | 245.5만 |
|---|
| 2025.11.04 | ₩45,373 | ₩47,557 | ₩43,685 | ₩47,316 | +4.28% | 250만 |
|---|
| 2025.11.03 | ₩46,204 | ₩47,383 | ₩45,561 | ₩47,021 | +1.77% | 297.2만 |
|---|
| 2025.10.31 | ₩46,552 | ₩46,995 | ₩44,261 | ₩45,788 | -1.64% | 351.2만 |
|---|
| 2025.10.30 | ₩45,118 | ₩49,152 | ₩44,180 | ₩46,324 | +2.67% | 353만 |
|---|
| 2025.10.29 | ₩43,872 | ₩46,365 | ₩43,041 | ₩45,708 | +4.18% | 329.2만 |
|---|
| 2025.10.28 | ₩44,207 | ₩44,824 | ₩43,577 | ₩43,926 | -0.64% | 227.2만 |
|---|
| 2025.10.27 | ₩45,855 | ₩46,083 | ₩44,221 | ₩44,810 | -2.28% | 204.2만 |
|---|
| 2025.10.24 | ₩46,056 | ₩47,236 | ₩45,118 | ₩45,306 | -1.63% | 319.6만 |
|---|
| 2025.10.23 | ₩41,447 | ₩45,896 | ₩40,911 | ₩45,695 | +10.25% | 498.7만 |
|---|
| 2025.10.22 | ₩38,057 | ₩39,718 | ₩37,521 | ₩39,504 | +3.80% | 254.4만 |
|---|
| 2025.10.21 | ₩38,834 | ₩39,343 | ₩37,454 | ₩37,601 | -3.17% | 249.2만 |
|---|
| 2025.10.20 | ₩38,794 | ₩39,745 | ₩38,673 | ₩39,544 | +1.93% | 151.7만 |
|---|
| 2025.10.17 | ₩38,298 | ₩39,772 | ₩37,762 | ₩38,499 | +0.52% | 175.5만 |
|---|
| 2025.10.16 | ₩38,526 | ₩39,129 | ₩37,534 | ₩38,124 | -1.04% | 231.4만 |
|---|
| 2025.10.15 | ₩39,544 | ₩39,839 | ₩37,507 | ₩37,990 | -3.93% | 257.5만 |
|---|
| 2025.10.14 | ₩38,150 | ₩40,884 | ₩38,110 | ₩39,370 | +3.20% | 169만 |
|---|
| 2025.10.13 | ₩38,231 | ₩39,142 | ₩37,521 | ₩39,008 | +2.03% | 148.1만 |
|---|
| 2025.10.10 | ₩38,673 | ₩39,035 | ₩36,784 | ₩37,119 | -4.02% | 408.1만 |
|---|
| 2025.10.09 | ₩40,254 | ₩40,616 | ₩39,088 | ₩39,370 | -2.20% | 231.4만 |
|---|
| 2025.10.08 | ₩40,053 | ₩40,536 | ₩39,517 | ₩39,906 | -0.37% | 183.4만 |
|---|
| 2025.10.07 | ₩41,541 | ₩41,675 | ₩39,289 | ₩40,201 | -3.23% | 225.7만 |
|---|
| 2025.10.06 | ₩41,192 | ₩42,278 | ₩40,442 | ₩41,541 | +0.85% | 217.5만 |
|---|
| 2025.10.03 | ₩42,251 | ₩44,408 | ₩40,536 | ₩40,897 | -3.20% | 450.7만 |
|---|
| 2025.10.02 | ₩39,531 | ₩41,165 | ₩38,874 | ₩40,361 | +2.10% | 306.8만 |
|---|
| 2025.10.01 | ₩40,871 | ₩40,991 | ₩39,464 | ₩40,134 | -1.80% | 296.3만 |
|---|
| 2025.09.30 | ₩40,241 | ₩41,340 | ₩39,772 | ₩40,428 | +0.47% | 419.2만 |
|---|