시장 데이터를 불러오는 중
전체 종목
벨던 과거 주가
Belden Inc Common Stock · BDC · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Belden Inc Common Stock · BDC · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩145,434 | ₩147,258 | ₩143,490 | ₩146,359 | +0.64% | 17.7만 |
| 2026.10.08 | ₩144,509 | ₩147,016 | ₩143,409 | ₩144,737 | +0.16% | 26.3만 |
| 2026.10.07 | ₩148,478 | ₩148,478 | ₩144,415 | ₩146,708 | -1.19% | 28.6만 |
| 2026.10.06 | ₩151,549 | ₩153,614 | ₩151,012 | ₩151,803 | +0.17% | 35.9만 |
| 2026.10.05 | ₩151,347 | ₩153,024 | ₩149,135 | ₩149,309 | -1.35% | 35만 |
| 2026.10.02 | ₩147,928 | ₩153,144 | ₩147,097 | ₩150,798 | +1.94% | 33.3만 |
| 2026.10.01 | ₩144,924 | ₩146,292 | ₩141,693 | ₩145,193 | +0.19% | 38.5만 |
| 2026.09.30 | ₩146,118 | ₩146,654 | ₩142,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,723 |
| -0.95% |
| 37.3만 |
| 2026.09.29 | ₩148,625 | ₩150,717 | ₩146,212 | ₩146,493 | -1.43% | 39.5만 |
|---|
| 2026.09.28 | ₩149,926 | ₩150,422 | ₩142,632 | ₩147,258 | -1.78% | 39.7만 |
|---|
| 2026.09.25 | ₩149,966 | ₩152,729 | ₩149,644 | ₩150,784 | +0.55% | 33.4만 |
|---|
| 2026.09.24 | ₩151,039 | ₩152,501 | ₩148,304 | ₩148,572 | -1.63% | 34.5만 |
|---|
| 2026.09.23 | ₩154,458 | ₩155,866 | ₩151,522 | ₩153,037 | -0.92% | 39.5만 |
|---|
| 2026.09.22 | ₩150,489 | ₩153,694 | ₩149,349 | ₩151,549 | +0.70% | 46.7만 |
|---|
| 2026.09.21 | ₩150,959 | ₩150,959 | ₩147,874 | ₩148,236 | -1.80% | 32.9만 |
|---|
| 2026.09.18 | ₩150,248 | ₩151,481 | ₩148,679 | ₩148,733 | -1.01% | 61.1만 |
|---|
| 2026.09.17 | ₩154,244 | ₩154,244 | ₩149,256 | ₩150,100 | -2.69% | 36.8만 |
|---|
| 2026.09.16 | ₩151,294 | ₩154,311 | ₩149,189 | ₩150,878 | -0.27% | 55만 |
|---|
| 2026.09.15 | ₩153,386 | ₩156,268 | ₩148,612 | ₩149,282 | -2.68% | 66.8만 |
|---|
| 2026.09.14 | ₩157,221 | ₩157,596 | ₩150,985 | ₩152,071 | -3.28% | 73.6만 |
|---|
| 2026.09.11 | ₩157,502 | ₩164,515 | ₩156,617 | ₩163,938 | +4.09% | 28.6만 |
|---|
| 2026.09.10 | ₩155,665 | ₩157,516 | ₩153,386 | ₩154,418 | -0.80% | 37.8만 |
|---|
| 2026.09.09 | ₩162,517 | ₩164,260 | ₩157,811 | ₩157,931 | -2.82% | 42.5만 |
|---|
| 2026.09.08 | ₩165,025 | ₩165,615 | ₩162,410 | ₩163,657 | -0.83% | 41.3만 |
|---|
| 2026.09.04 | ₩160,372 | ₩164,381 | ₩159,581 | ₩163,965 | +2.24% | 31.6만 |
|---|
| 2026.09.03 | ₩154,512 | ₩160,358 | ₩154,136 | ₩159,460 | +3.20% | 44.7만 |
|---|
| 2026.09.02 | ₩149,913 | ₩155,893 | ₩147,646 | ₩155,223 | +3.54% | 50.7만 |
|---|
| 2026.09.01 | ₩151,495 | ₩152,863 | ₩147,231 | ₩150,261 | -0.81% | 42.5만 |
|---|
| 2026.08.31 | ₩154,485 | ₩156,604 | ₩152,661 | ₩153,479 | -0.65% | 51.1만 |
|---|
| 2026.08.28 | ₩160,908 | ₩163,013 | ₩152,702 | ₩154,485 | -3.99% | 38.3만 |
|---|
| 2026.08.27 | ₩158,307 | ₩161,458 | ₩157,757 | ₩160,841 | +1.60% | 30.7만 |
|---|
| 2026.08.26 | ₩157,596 | ₩161,686 | ₩157,180 | ₩158,347 | +0.48% | 29.3만 |
|---|
| 2026.08.25 | ₩159,245 | ₩159,245 | ₩155,303 | ₩156,832 | -1.52% | 31.9만 |
|---|
| 2026.08.24 | ₩163,241 | ₩163,241 | ₩155,652 | ₩156,563 | -4.09% | 36.6만 |
|---|
| 2026.08.21 | ₩167,988 | ₩167,988 | ₩163,174 | ₩164,207 | -2.25% | 36.5만 |
|---|
| 2026.08.20 | ₩170,040 | ₩171,018 | ₩166,017 | ₩166,124 | -2.30% | 30.7만 |
|---|
| 2026.08.19 | ₩176,181 | ₩176,181 | ₩169,745 | ₩172,212 | -2.25% | 34.3만 |
|---|
| 2026.08.18 | ₩181,799 | ₩184,293 | ₩173,177 | ₩173,512 | -4.56% | 31.4만 |
|---|
| 2026.08.17 | ₩182,376 | ₩186,747 | ₩181,089 | ₩184,494 | +1.16% | 33.8만 |
|---|
| 2026.08.14 | ₩183,985 | ₩184,843 | ₩181,303 | ₩182,228 | -0.95% | 23만 |
|---|
| 2026.08.13 | ₩185,098 | ₩186,385 | ₩182,845 | ₩183,918 | -0.64% | 36.6만 |
|---|
| 2026.08.12 | ₩184,119 | ₩185,929 | ₩181,451 | ₩185,084 | +0.52% | 32.7만 |
|---|
| 2026.08.11 | ₩184,561 | ₩188,061 | ₩178,863 | ₩180,539 | -2.18% | 42.6만 |
|---|
| 2026.08.10 | ₩178,474 | ₩181,799 | ₩176,771 | ₩181,223 | +1.54% | 53만 |
|---|
| 2026.08.07 | ₩174,317 | ₩179,305 | ₩172,467 | ₩178,098 | +2.17% | 50.4만 |
|---|
| 2026.08.06 | ₩170,066 | ₩177,106 | ₩170,066 | ₩173,231 | +1.86% | 35.7만 |
|---|
| 2026.08.05 | ₩169,959 | ₩173,620 | ₩168,565 | ₩171,877 | +1.13% | 41.5만 |
|---|
| 2026.08.04 | ₩167,465 | ₩173,057 | ₩166,660 | ₩170,871 | +2.03% | 58.5만 |
|---|
| 2026.08.03 | ₩166,701 | ₩169,704 | ₩163,764 | ₩164,569 | -1.28% | 47.3만 |
|---|
| 2026.07.31 | ₩161,190 | ₩168,497 | ₩158,333 | ₩166,339 | +3.19% | 74.6만 |
|---|
| 2026.07.30 | ₩149,859 | ₩159,178 | ₩147,338 | ₩157,033 | +4.79% | 94.9만 |
|---|
| 2026.07.29 | ₩138,314 | ₩140,969 | ₩134,010 | ₩136,812 | -1.09% | 60.3만 |
|---|
| 2026.07.28 | ₩140,687 | ₩142,229 | ₩137,777 | ₩140,701 | +0.01% | 46만 |
|---|
| 2026.07.27 | ₩138,917 | ₩142,149 | ₩137,965 | ₩141,894 | +2.14% | 63.6만 |
|---|
| 2026.07.24 | ₩138,582 | ₩139,950 | ₩136,946 | ₩137,791 | -0.57% | 42.3만 |
|---|
| 2026.07.23 | ₩139,279 | ₩141,089 | ₩135,994 | ₩138,153 | -0.81% | 55.9만 |
|---|
| 2026.07.22 | ₩135,069 | ₩141,679 | ₩135,069 | ₩141,519 | +4.78% | 59.7만 |
|---|
| 2026.07.21 | ₩135,860 | ₩137,576 | ₩133,554 | ₩136,839 | +0.72% | 52만 |
|---|
| 2026.07.20 | ₩136,758 | ₩137,201 | ₩132,695 | ₩133,446 | -2.42% | 47.5만 |
|---|
| 2026.07.17 | ₩131,623 | ₩137,013 | ₩131,408 | ₩135,954 | +3.29% | 49.3만 |
|---|
| 2026.07.16 | ₩134,090 | ₩137,134 | ₩133,567 | ₩135,699 | +1.20% | 67.6만 |
|---|
| 2026.07.15 | ₩140,647 | ₩141,720 | ₩133,487 | ₩136,142 | -3.20% | 58.7만 |
|---|
| 2026.07.14 | ₩139,333 | ₩141,317 | ₩137,174 | ₩140,473 | +0.82% | 59.4만 |
|---|
| 2026.07.13 | ₩141,505 | ₩142,873 | ₩134,801 | ₩137,120 | -3.10% | 69.3만 |
|---|
| 2026.07.10 | ₩143,570 | ₩146,332 | ₩142,806 | ₩143,423 | -0.10% | 37.9만 |
|---|
| 2026.07.09 | ₩144,415 | ₩148,076 | ₩143,932 | ₩144,804 | +0.27% | 61.1만 |
|---|
| 2026.07.08 | ₩143,114 | ₩145,394 | ₩139,628 | ₩141,921 | -0.83% | 36.8만 |
|---|
| 2026.07.07 | ₩150,100 | ₩150,516 | ₩143,074 | ₩144,026 | -4.05% | 54만 |
|---|
| 2026.07.06 | ₩154,338 | ₩157,529 | ₩151,817 | ₩151,844 | -1.62% | 49.4만 |
|---|
| 2026.07.02 | ₩158,789 | ₩163,415 | ₩151,575 | ₩154,753 | -2.54% | 63.3만 |
|---|
| 2026.07.01 | ₩159,674 | ₩161,297 | ₩155,719 | ₩156,698 | -1.86% | 55.4만 |
|---|
| 2026.06.30 | ₩159,648 | ₩162,544 | ₩158,789 | ₩160,787 | +0.71% | 45.4만 |
|---|
| 2026.06.29 | ₩158,669 | ₩163,764 | ₩155,088 | ₩159,111 | +0.28% | 58.9만 |
|---|
| 2026.06.26 | ₩162,490 | ₩164,113 | ₩157,140 | ₩160,264 | -1.37% | 164.9만 |
|---|
| 2026.06.25 | ₩161,578 | ₩167,921 | ₩161,029 | ₩162,678 | +0.68% | 55.1만 |
|---|
| 2026.06.24 | ₩158,897 | ₩162,732 | ₩156,993 | ₩158,883 | -0.01% | 63.3만 |
|---|
| 2026.06.23 | ₩159,983 | ₩160,774 | ₩157,167 | ₩158,816 | -0.73% | 48.1만 |
|---|
| 2026.06.22 | ₩165,574 | ₩167,586 | ₩162,517 | ₩163,120 | -1.48% | 42.6만 |
|---|
| 2026.06.18 | ₩164,837 | ₩172,279 | ₩164,595 | ₩165,279 | +0.27% | 93.6만 |
|---|
| 2026.06.17 | ₩160,077 | ₩164,743 | ₩158,628 | ₩160,908 | +0.52% | 65.2만 |
|---|
| 2026.06.16 | ₩156,349 | ₩159,165 | ₩155,290 | ₩158,789 | +1.56% | 62.9만 |
|---|
| 2026.06.15 | ₩158,883 | ₩160,439 | ₩153,359 | ₩153,895 | -3.14% | 50.7만 |
|---|
| 2026.06.12 | ₩151,696 | ₩157,556 | ₩150,181 | ₩154,257 | +1.69% | 43.6만 |
|---|
| 2026.06.11 | ₩143,262 | ₩150,462 | ₩143,087 | ₩150,342 | +4.94% | 54.8만 |
|---|
| 2026.06.10 | ₩146,480 | ₩150,020 | ₩140,795 | ₩141,907 | -3.12% | 43.7만 |
|---|
| 2026.06.09 | ₩147,593 | ₩152,045 | ₩141,934 | ₩147,700 | +0.07% | 58.2만 |
|---|
| 2026.06.08 | ₩144,066 | ₩147,486 | ₩142,564 | ₩145,018 | +0.66% | 69만 |
|---|
| 2026.06.05 | ₩146,762 | ₩148,236 | ₩141,344 | ₩142,430 | -2.95% | 67.6만 |
|---|
| 2026.06.04 | ₩146,413 | ₩148,612 | ₩143,946 | ₩148,464 | +1.40% | 53.4만 |
|---|
| 2026.06.03 | ₩147,030 | ₩148,612 | ₩145,179 | ₩148,304 | +0.87% | 70.2만 |
|---|
| 2026.06.02 | ₩139,507 | ₩151,026 | ₩139,507 | ₩146,735 | +5.18% | 83.5만 |
|---|
| 2026.06.01 | ₩138,971 | ₩139,762 | ₩136,919 | ₩138,448 | -0.38% | 43.9만 |
|---|
| 2026.05.29 | ₩141,693 | ₩143,959 | ₩138,072 | ₩140,902 | -0.56% | 53.8만 |
|---|
| 2026.05.28 | ₩142,497 | ₩142,953 | ₩140,258 | ₩141,371 | -0.79% | 49.2만 |
|---|
| 2026.05.27 | ₩147,352 | ₩148,666 | ₩142,873 | ₩144,080 | -2.22% | 51.7만 |
|---|
| 2026.05.26 | ₩144,402 | ₩146,775 | ₩144,147 | ₩146,292 | +1.31% | 47.6만 |
|---|
| 2026.05.22 | ₩141,827 | ₩142,497 | ₩139,440 | ₩142,176 | +0.25% | 42.3만 |
|---|
| 2026.05.21 | ₩139,494 | ₩142,323 | ₩137,643 | ₩140,513 | +0.73% | 51.8만 |
|---|
| 2026.05.20 | ₩137,308 | ₩141,679 | ₩136,222 | ₩141,478 | +3.04% | 52.6만 |
|---|
| 2026.05.19 | ₩138,059 | ₩138,381 | ₩135,431 | ₩136,718 | -0.97% | 45.5만 |
|---|
| 2026.05.18 | ₩142,605 | ₩144,187 | ₩139,762 | ₩139,789 | -1.97% | 64.1만 |
|---|
| 2026.05.15 | ₩146,198 | ₩146,198 | ₩141,974 | ₩142,216 | -2.72% | 48.8만 |
|---|
| 2026.05.14 | ₩147,995 | ₩148,639 | ₩144,267 | ₩147,526 | -0.32% | 55.9만 |
|---|
| 2026.05.13 | ₩148,531 | ₩149,765 | ₩145,340 | ₩146,011 | -1.70% | 58.6만 |
|---|
| 2026.05.12 | ₩148,223 | ₩150,087 | ₩144,160 | ₩147,459 | -0.52% | 54.2만 |
|---|
| 2026.05.11 | ₩150,100 | ₩151,549 | ₩146,694 | ₩148,719 | -0.92% | 51.2만 |
|---|
| 2026.05.08 | ₩151,736 | ₩153,640 | ₩150,301 | ₩150,583 | -0.76% | 49.9만 |
|---|
| 2026.05.07 | ₩154,633 | ₩155,102 | ₩149,054 | ₩150,529 | -2.65% | 47.5만 |
|---|
| 2026.05.06 | ₩153,560 | ₩155,625 | ₩152,071 | ₩153,734 | +0.11% | 62.1만 |
|---|
| 2026.05.05 | ₩151,602 | ₩152,863 | ₩148,169 | ₩150,194 | -0.93% | 94만 |
|---|
| 2026.05.04 | ₩153,117 | ₩155,464 | ₩142,806 | ₩150,154 | -1.94% | 106.2만 |
|---|
| 2026.05.01 | ₩151,119 | ₩154,874 | ₩149,189 | ₩153,064 | +1.29% | 74.4만 |
|---|
| 2026.04.30 | ₩171,246 | ₩173,526 | ₩148,236 | ₩150,824 | -11.93% | 122.6만 |
|---|
| 2026.04.29 | ₩171,501 | ₩174,237 | ₩168,511 | ₩170,965 | -0.31% | 46만 |
|---|
| 2026.04.28 | ₩175,323 | ₩175,953 | ₩170,026 | ₩171,354 | -2.26% | 44.5만 |
|---|
| 2026.04.27 | ₩181,115 | ₩183,328 | ₩176,194 | ₩176,543 | -2.52% | 47.3만 |
|---|
| 2026.04.24 | ₩177,763 | ₩180,995 | ₩174,397 | ₩180,177 | +1.36% | 26.6만 |
|---|
| 2026.04.23 | ₩177,736 | ₩180,740 | ₩176,932 | ₩177,455 | -0.16% | 34.8만 |
|---|
| 2026.04.22 | ₩179,372 | ₩179,976 | ₩174,009 | ₩176,288 | -1.72% | 25.6만 |
|---|
| 2026.04.21 | ₩177,079 | ₩181,880 | ₩176,556 | ₩177,844 | +0.43% | 28.4만 |
|---|
| 2026.04.20 | ₩175,658 | ₩178,179 | ₩175,457 | ₩176,704 | +0.60% | 21.3만 |
|---|
| 2026.04.17 | ₩173,526 | ₩179,050 | ₩173,311 | ₩175,631 | +1.21% | 28.6만 |
|---|
| 2026.04.16 | ₩170,308 | ₩171,099 | ₩167,049 | ₩169,450 | -0.50% | 20.5만 |
|---|
| 2026.04.15 | ₩173,673 | ₩174,196 | ₩168,752 | ₩170,723 | -1.70% | 40.2만 |
|---|
| 2026.04.14 | ₩175,242 | ₩176,623 | ₩172,721 | ₩174,652 | -0.34% | 40.9만 |
|---|
| 2026.04.13 | ₩171,447 | ₩175,336 | ₩169,624 | ₩174,639 | +1.86% | 33.9만 |
|---|
| 2026.04.10 | ₩173,405 | ₩174,223 | ₩171,179 | ₩172,534 | -0.50% | 19.7만 |
|---|
| 2026.04.09 | ₩165,333 | ₩175,618 | ₩165,333 | ₩171,675 | +3.84% | 56.4만 |
|---|
| 2026.04.08 | ₩164,797 | ₩168,149 | ₩164,663 | ₩165,789 | +0.60% | 68.7만 |
|---|
| 2026.04.07 | ₩153,225 | ₩156,939 | ₩153,225 | ₩155,960 | +1.79% | 21.6만 |
|---|
| 2026.04.06 | ₩154,981 | ₩155,558 | ₩151,978 | ₩154,874 | -0.07% | 17.8만 |
|---|
| 2026.04.02 | ₩151,736 | ₩156,041 | ₩151,146 | ₩154,271 | +1.67% | 16.1만 |
|---|
| 2026.04.01 | ₩156,403 | ₩158,588 | ₩154,874 | ₩156,362 | -0.03% | 26.1만 |
|---|
| 2026.03.31 | ₩151,549 | ₩154,619 | ₩149,215 | ₩153,976 | +1.60% | 32.1만 |
|---|
| 2026.03.30 | ₩153,144 | ₩153,144 | ₩147,137 | ₩148,625 | -2.95% | 26만 |
|---|
| 2026.03.27 | ₩151,763 | ₩154,324 | ₩150,476 | ₩151,361 | -0.27% | 22.7만 |
|---|
| 2026.03.26 | ₩157,113 | ₩157,784 | ₩152,259 | ₩152,836 | -2.72% | 21.4만 |
|---|
| 2026.03.25 | ₩162,048 | ₩162,048 | ₩157,663 | ₩159,594 | -1.51% | 24.9만 |
|---|
| 2026.03.24 | ₩155,115 | ₩163,710 | ₩155,115 | ₩159,151 | +2.60% | 27.3만 |
|---|
| 2026.03.23 | ₩156,872 | ₩160,130 | ₩154,579 | ₩157,784 | +0.58% | 36.2만 |
|---|
| 2026.03.20 | ₩152,608 | ₩154,458 | ₩149,028 | ₩150,677 | -1.27% | 72.5만 |
|---|
| 2026.03.19 | ₩149,846 | ₩153,573 | ₩148,934 | ₩153,238 | +2.26% | 28.4만 |
|---|
| 2026.03.18 | ₩154,324 | ₩156,671 | ₩152,045 | ₩152,742 | -1.03% | 24.2만 |
|---|
| 2026.03.17 | ₩155,504 | ₩156,027 | ₩152,930 | ₩155,156 | -0.22% | 32.9만 |
|---|
| 2026.03.16 | ₩156,805 | ₩159,379 | ₩154,204 | ₩154,338 | -1.57% | 32.9만 |
|---|
| 2026.03.13 | ₩157,891 | ₩160,774 | ₩152,179 | ₩153,573 | -2.73% | 27.1만 |
|---|
| 2026.03.12 | ₩161,645 | ₩162,665 | ₩156,134 | ₩156,456 | -3.21% | 32.2만 |
|---|
| 2026.03.11 | ₩167,613 | ₩167,706 | ₩161,873 | ₩165,346 | -1.35% | 38.2만 |
|---|
| 2026.03.10 | ₩164,770 | ₩172,306 | ₩164,770 | ₩168,243 | +2.11% | 40.2만 |
|---|
| 2026.03.09 | ₩160,492 | ₩166,365 | ₩155,987 | ₩164,797 | +2.68% | 46.5만 |
|---|
| 2026.03.06 | ₩169,758 | ₩170,938 | ₩163,657 | ₩163,724 | -3.55% | 40.2만 |
|---|
| 2026.03.05 | ₩181,316 | ₩182,979 | ₩173,204 | ₩174,920 | -3.53% | 53.2만 |
|---|
| 2026.03.04 | ₩184,924 | ₩186,694 | ₩182,242 | ₩184,494 | -0.23% | 45.8만 |
|---|
| 2026.03.03 | ₩185,406 | ₩188,410 | ₩178,259 | ₩182,523 | -1.55% | 72만 |
|---|
| 2026.03.02 | ₩189,335 | ₩191,816 | ₩186,868 | ₩190,944 | +0.85% | 27.5만 |
|---|
| 2026.02.27 | ₩194,632 | ₩194,913 | ₩191,118 | ₩192,151 | -1.27% | 40.2만 |
|---|
| 2026.02.26 | ₩200,760 | ₩200,920 | ₩192,969 | ₩197,474 | -1.64% | 30.3만 |
|---|
| 2026.02.25 | ₩200,733 | ₩200,813 | ₩195,409 | ₩199,204 | -0.76% | 22.8만 |
|---|
| 2026.02.24 | ₩195,758 | ₩200,625 | ₩195,731 | ₩198,453 | +1.38% | 32만 |
|---|
| 2026.02.23 | ₩195,275 | ₩197,206 | ₩191,588 | ₩194,283 | -0.51% | 22만 |
|---|
| 2026.02.20 | ₩193,438 | ₩197,836 | ₩192,714 | ₩195,490 | +1.06% | 22.5만 |
|---|
| 2026.02.19 | ₩195,034 | ₩196,965 | ₩192,231 | ₩193,921 | -0.57% | 20.5만 |
|---|
| 2026.02.18 | ₩196,536 | ₩200,907 | ₩194,431 | ₩196,750 | +0.11% | 27.2만 |
|---|
| 2026.02.17 | ₩199,888 | ₩200,558 | ₩196,294 | ₩196,348 | -1.77% | 35.8만 |
|---|
| 2026.02.13 | ₩202,060 | ₩205,024 | ₩194,779 | ₩200,625 | -0.71% | 40.6만 |
|---|
| 2026.02.12 | ₩197,273 | ₩214,531 | ₩194,203 | ₩202,355 | +2.58% | 74.1만 |
|---|
| 2026.02.11 | ₩192,044 | ₩195,181 | ₩188,826 | ₩190,716 | -0.69% | 45.3만 |
|---|
| 2026.02.10 | ₩188,745 | ₩191,762 | ₩187,444 | ₩190,287 | +0.82% | 33.1만 |
|---|
| 2026.02.09 | ₩186,385 | ₩191,454 | ₩185,715 | ₩188,772 | +1.28% | 34.7만 |
|---|
| 2026.02.06 | ₩179,627 | ₩188,303 | ₩178,836 | ₩187,391 | +4.32% | 51.9만 |
|---|
| 2026.02.05 | ₩168,953 | ₩177,964 | ₩168,953 | ₩176,623 | +4.54% | 46만 |
|---|
| 2026.02.04 | ₩169,892 | ₩176,154 | ₩168,645 | ₩171,273 | +0.81% | 45.2만 |
|---|
| 2026.02.03 | ₩164,381 | ₩168,484 | ₩163,952 | ₩168,296 | +2.38% | 32.8만 |
|---|
| 2026.02.02 | ₩157,864 | ₩164,502 | ₩157,864 | ₩164,448 | +4.17% | 24.4만 |
|---|
| 2026.01.30 | ₩158,213 | ₩160,707 | ₩156,724 | ₩157,569 | -0.41% | 24.5만 |
|---|
| 2026.01.29 | ₩159,554 | ₩161,243 | ₩156,711 | ₩160,559 | +0.63% | 27.7만 |
|---|
| 2026.01.28 | ₩157,945 | ₩160,318 | ₩155,571 | ₩159,125 | +0.75% | 22.1만 |
|---|
| 2026.01.27 | ₩157,837 | ₩159,084 | ₩156,724 | ₩157,650 | -0.12% | 18.3만 |
|---|
| 2026.01.26 | ₩154,968 | ₩157,891 | ₩153,788 | ₩157,448 | +1.60% | 19.8만 |
|---|
| 2026.01.23 | ₩157,140 | ₩158,012 | ₩153,681 | ₩154,552 | -1.65% | 26.3만 |
|---|
| 2026.01.22 | ₩161,404 | ₩161,404 | ₩158,132 | ₩158,521 | -1.79% | 16.2만 |
|---|
| 2026.01.21 | ₩154,834 | ₩161,686 | ₩154,834 | ₩159,218 | +2.83% | 19.6만 |
|---|
| 2026.01.20 | ₩152,809 | ₩155,638 | ₩152,648 | ₩154,150 | +0.88% | 22.5만 |
|---|
| 2026.01.16 | ₩162,142 | ₩162,142 | ₩154,726 | ₩155,585 | -4.04% | 28.9만 |
|---|
| 2026.01.15 | ₩159,567 | ₩164,126 | ₩158,427 | ₩163,000 | +2.15% | 21.1만 |
|---|
| 2026.01.14 | ₩159,782 | ₩163,027 | ₩157,368 | ₩158,079 | -1.07% | 24.6만 |
|---|
| 2026.01.13 | ₩157,355 | ₩160,358 | ₩156,818 | ₩159,353 | +1.27% | 24.1만 |
|---|
| 2026.01.12 | ₩151,642 | ₩158,213 | ₩150,328 | ₩157,100 | +3.60% | 27.2만 |
|---|
| 2026.01.09 | ₩154,659 | ₩155,625 | ₩152,635 | ₩152,943 | -1.11% | 23.7만 |
|---|
| 2026.01.08 | ₩150,570 | ₩154,874 | ₩150,516 | ₩154,163 | +2.39% | 18.6만 |
|---|
| 2026.01.07 | ₩156,429 | ₩156,429 | ₩150,248 | ₩151,696 | -3.03% | 27.4만 |
|---|
| 2026.01.06 | ₩156,027 | ₩156,617 | ₩153,037 | ₩156,268 | +0.15% | 32.4만 |
|---|
| 2026.01.05 | ₩157,958 | ₩161,404 | ₩157,435 | ₩157,475 | -0.31% | 36.5만 |
|---|
| 2026.01.02 | ₩155,960 | ₩158,602 | ₩155,786 | ₩157,971 | +1.29% | 26.1만 |
|---|
| 2025.12.31 | ₩158,682 | ₩158,682 | ₩156,148 | ₩156,282 | -1.51% | 24.8만 |
|---|
| 2025.12.30 | ₩157,247 | ₩158,374 | ₩156,617 | ₩158,240 | +0.63% | 17.5만 |
|---|
| 2025.12.29 | ₩158,803 | ₩159,272 | ₩156,081 | ₩157,462 | -0.84% | 33.7만 |
|---|
| 2025.12.26 | ₩158,923 | ₩159,084 | ₩157,663 | ₩158,722 | -0.13% | 24만 |
|---|
| 2025.12.24 | ₩158,991 | ₩159,554 | ₩158,226 | ₩158,843 | -0.09% | 19.3만 |
|---|
| 2025.12.23 | ₩159,406 | ₩160,372 | ₩158,669 | ₩159,379 | -0.02% | 16.2만 |
|---|
| 2025.12.22 | ₩158,910 | ₩160,895 | ₩157,730 | ₩159,674 | +0.48% | 31.3만 |
|---|
| 2025.12.19 | ₩156,403 | ₩158,468 | ₩155,558 | ₩157,918 | +0.97% | 92.1만 |
|---|
| 2025.12.18 | ₩157,703 | ₩157,784 | ₩154,619 | ₩156,791 | -0.58% | 33.9만 |
|---|
| 2025.12.17 | ₩161,216 | ₩163,952 | ₩155,343 | ₩155,772 | -3.38% | 27.5만 |
|---|
| 2025.12.16 | ₩163,576 | ₩164,394 | ₩160,935 | ₩161,753 | -1.11% | 35.5만 |
|---|
| 2025.12.15 | ₩166,030 | ₩166,433 | ₩162,678 | ₩162,986 | -1.83% | 24.7만 |
|---|
| 2025.12.12 | ₩168,404 | ₩168,404 | ₩163,764 | ₩164,220 | -2.48% | 22.4만 |
|---|
| 2025.12.11 | ₩166,459 | ₩168,229 | ₩165,628 | ₩167,572 | +0.67% | 22.3만 |
|---|
| 2025.12.10 | ₩165,588 | ₩167,907 | ₩163,509 | ₩166,459 | +0.53% | 32.3만 |
|---|
| 2025.12.09 | ₩164,703 | ₩168,229 | ₩164,703 | ₩165,990 | +0.78% | 24.9만 |
|---|
| 2025.12.08 | ₩163,818 | ₩166,862 | ₩163,188 | ₩165,346 | +0.93% | 30.2만 |
|---|
| 2025.12.05 | ₩160,908 | ₩164,019 | ₩160,908 | ₩163,563 | +1.65% | 23.3만 |
|---|
| 2025.12.04 | ₩160,412 | ₩163,268 | ₩160,412 | ₩161,659 | +0.78% | 26.4만 |
|---|
| 2025.12.03 | ₩152,179 | ₩161,203 | ₩151,119 | ₩161,042 | +5.82% | 38.2만 |
|---|
| 2025.12.02 | ₩153,037 | ₩153,587 | ₩150,436 | ₩151,495 | -1.01% | 16.7만 |
|---|
| 2025.12.01 | ₩150,301 | ₩153,251 | ₩148,545 | ₩151,361 | +0.70% | 17.8만 |
|---|
| 2025.11.28 | ₩152,742 | ₩152,742 | ₩151,267 | ₩152,058 | -0.45% | 8.1만 |
|---|
| 2025.11.26 | ₩151,750 | ₩154,177 | ₩150,556 | ₩152,527 | +0.51% | 15.9만 |
|---|
| 2025.11.25 | ₩151,347 | ₩153,654 | ₩151,307 | ₩152,286 | +0.62% | 18.4만 |
|---|
| 2025.11.24 | ₩148,129 | ₩150,891 | ₩147,499 | ₩150,355 | +1.50% | 37.1만 |
|---|
| 2025.11.21 | ₩143,892 | ₩150,664 | ₩143,530 | ₩148,317 | +3.08% | 49.8만 |
|---|
| 2025.11.20 | ₩148,062 | ₩150,060 | ₩141,787 | ₩142,591 | -3.69% | 15.4만 |
|---|
| 2025.11.19 | ₩145,823 | ₩148,826 | ₩145,514 | ₩146,131 | +0.21% | 28.9만 |
|---|
| 2025.11.18 | ₩145,059 | ₩147,352 | ₩144,549 | ₩144,924 | -0.09% | 24.1만 |
|---|
| 2025.11.17 | ₩148,826 | ₩149,121 | ₩144,227 | ₩145,997 | -1.90% | 29.3만 |
|---|
| 2025.11.14 | ₩145,367 | ₩151,106 | ₩143,865 | ₩149,939 | +3.15% | 21.5만 |
|---|
| 2025.11.13 | ₩153,882 | ₩154,753 | ₩149,336 | ₩150,194 | -2.40% | 25.2만 |
|---|
| 2025.11.12 | ₩156,255 | ₩157,878 | ₩154,445 | ₩155,357 | -0.57% | 17.8만 |
|---|
| 2025.11.11 | ₩158,923 | ₩158,923 | ₩154,096 | ₩155,196 | -2.35% | 17.9만 |
|---|
| 2025.11.10 | ₩162,276 | ₩162,276 | ₩158,266 | ₩159,433 | -1.75% | 19.4만 |
|---|
| 2025.11.07 | ₩159,648 | ₩160,854 | ₩156,698 | ₩160,559 | +0.57% | 32만 |
|---|
| 2025.11.06 | ₩160,734 | ₩161,981 | ₩158,615 | ₩160,693 | -0.03% | 26.4만 |
|---|
| 2025.11.05 | ₩159,098 | ₩161,820 | ₩158,575 | ₩161,283 | +1.37% | 23.8만 |
|---|
| 2025.11.04 | ₩155,652 | ₩160,787 | ₩154,981 | ₩157,878 | +1.43% | 39.8만 |
|---|
| 2025.11.03 | ₩163,322 | ₩164,314 | ₩157,529 | ₩157,596 | -3.51% | 31.2만 |
|---|
| 2025.10.31 | ₩164,005 | ₩165,923 | ₩160,157 | ₩163,389 | -0.38% | 44.2만 |
|---|
| 2025.10.30 | ₩163,268 | ₩173,003 | ₩161,605 | ₩163,938 | +0.41% | 50.8만 |
|---|
| 2025.10.29 | ₩157,127 | ₩164,113 | ₩157,127 | ₩160,063 | +1.87% | 34.9만 |
|---|
| 2025.10.28 | ₩157,381 | ₩157,985 | ₩155,182 | ₩157,918 | +0.34% | 17.2만 |
|---|
| 2025.10.27 | ₩159,674 | ₩160,600 | ₩156,805 | ₩157,475 | -1.38% | 12.3만 |
|---|
| 2025.10.24 | ₩160,908 | ₩161,404 | ₩157,583 | ₩158,602 | -1.43% | 19.6만 |
|---|
| 2025.10.23 | ₩157,676 | ₩160,586 | ₩156,416 | ₩158,897 | +0.77% | 13.8만 |
|---|
| 2025.10.22 | ₩158,749 | ₩160,345 | ₩157,395 | ₩157,784 | -0.61% | 24.4만 |
|---|
| 2025.10.21 | ₩155,062 | ₩159,513 | ₩154,941 | ₩158,454 | +2.19% | 24.9만 |
|---|
| 2025.10.20 | ₩152,045 | ₩155,075 | ₩152,045 | ₩154,954 | +1.91% | 16.2만 |
|---|
| 2025.10.17 | ₩149,309 | ₩151,039 | ₩149,296 | ₩150,838 | +1.02% | 17.4만 |
|---|
| 2025.10.16 | ₩153,439 | ₩153,855 | ₩150,315 | ₩150,489 | -1.92% | 25.4만 |
|---|
| 2025.10.15 | ₩152,192 | ₩153,506 | ₩151,106 | ₩152,930 | +0.48% | 24.7만 |
|---|
| 2025.10.14 | ₩146,748 | ₩151,079 | ₩146,587 | ₩150,248 | +2.38% | 37만 |
|---|
| 2025.10.13 | ₩149,792 | ₩150,382 | ₩148,143 | ₩149,068 | -0.48% | 24.8만 |
|---|
| 2025.10.10 | ₩153,453 | ₩154,338 | ₩146,949 | ₩147,204 | -4.07% | 38.2만 |
|---|