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 | ₩145,456 | ₩147,280 | ₩143,511 | ₩146,381 | +0.64% | 17.7만 |
| 2026.10.08 | ₩144,530 | ₩147,038 | ₩143,431 | ₩144,758 | +0.16% | 26.3만 |
| 2026.10.07 | ₩148,500 | ₩148,500 | ₩144,436 | ₩146,730 | -1.19% | 28.6만 |
| 2026.10.06 | ₩151,571 | ₩153,636 | ₩151,035 | ₩151,826 | +0.17% | 35.9만 |
| 2026.10.05 | ₩151,370 | ₩153,046 | ₩149,157 | ₩149,331 | -1.35% | 35만 |
| 2026.10.02 | ₩147,950 | ₩153,167 | ₩147,119 | ₩150,820 | +1.94% | 33.3만 |
| 2026.10.01 | ₩144,946 | ₩146,314 | ₩141,714 | ₩145,214 | +0.19% | 38.5만 |
| 2026.09.30 | ₩146,140 | ₩146,676 | ₩142,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,745 |
| -0.95% |
| 37.3만 |
| 2026.09.29 | ₩148,648 | ₩150,740 | ₩146,234 | ₩146,515 | -1.43% | 39.5만 |
|---|
| 2026.09.28 | ₩149,948 | ₩150,445 | ₩142,653 | ₩147,280 | -1.78% | 39.7만 |
|---|
| 2026.09.25 | ₩149,989 | ₩152,751 | ₩149,667 | ₩150,807 | +0.55% | 33.4만 |
|---|
| 2026.09.24 | ₩151,062 | ₩152,523 | ₩148,326 | ₩148,594 | -1.63% | 34.5만 |
|---|
| 2026.09.23 | ₩154,481 | ₩155,889 | ₩151,544 | ₩153,060 | -0.92% | 39.5만 |
|---|
| 2026.09.22 | ₩150,512 | ₩153,717 | ₩149,372 | ₩151,571 | +0.70% | 46.7만 |
|---|
| 2026.09.21 | ₩150,981 | ₩150,981 | ₩147,897 | ₩148,259 | -1.80% | 32.9만 |
|---|
| 2026.09.18 | ₩150,270 | ₩151,504 | ₩148,701 | ₩148,755 | -1.01% | 61.1만 |
|---|
| 2026.09.17 | ₩154,267 | ₩154,267 | ₩149,278 | ₩150,123 | -2.69% | 36.8만 |
|---|
| 2026.09.16 | ₩151,316 | ₩154,334 | ₩149,211 | ₩150,901 | -0.27% | 55만 |
|---|
| 2026.09.15 | ₩153,408 | ₩156,292 | ₩148,634 | ₩149,305 | -2.68% | 66.8만 |
|---|
| 2026.09.14 | ₩157,244 | ₩157,619 | ₩151,008 | ₩152,094 | -3.28% | 73.6만 |
|---|
| 2026.09.11 | ₩157,526 | ₩164,540 | ₩156,640 | ₩163,963 | +4.09% | 28.6만 |
|---|
| 2026.09.10 | ₩155,688 | ₩157,539 | ₩153,408 | ₩154,441 | -0.80% | 37.8만 |
|---|
| 2026.09.09 | ₩162,541 | ₩164,285 | ₩157,834 | ₩157,955 | -2.82% | 42.5만 |
|---|
| 2026.09.08 | ₩165,049 | ₩165,639 | ₩162,434 | ₩163,681 | -0.83% | 41.3만 |
|---|
| 2026.09.04 | ₩160,396 | ₩164,405 | ₩159,604 | ₩163,990 | +2.24% | 31.6만 |
|---|
| 2026.09.03 | ₩154,535 | ₩160,382 | ₩154,159 | ₩159,484 | +3.20% | 44.7만 |
|---|
| 2026.09.02 | ₩149,935 | ₩155,916 | ₩147,669 | ₩155,246 | +3.54% | 50.7만 |
|---|
| 2026.09.01 | ₩151,517 | ₩152,885 | ₩147,253 | ₩150,284 | -0.81% | 42.5만 |
|---|
| 2026.08.31 | ₩154,508 | ₩156,627 | ₩152,684 | ₩153,502 | -0.65% | 51.1만 |
|---|
| 2026.08.28 | ₩160,932 | ₩163,038 | ₩152,724 | ₩154,508 | -3.99% | 38.3만 |
|---|
| 2026.08.27 | ₩158,330 | ₩161,482 | ₩157,780 | ₩160,865 | +1.60% | 30.7만 |
|---|
| 2026.08.26 | ₩157,619 | ₩161,710 | ₩157,204 | ₩158,370 | +0.48% | 29.3만 |
|---|
| 2026.08.25 | ₩159,269 | ₩159,269 | ₩155,326 | ₩156,855 | -1.52% | 31.9만 |
|---|
| 2026.08.24 | ₩163,266 | ₩163,266 | ₩155,675 | ₩156,587 | -4.09% | 36.6만 |
|---|
| 2026.08.21 | ₩168,013 | ₩168,013 | ₩163,198 | ₩164,231 | -2.25% | 36.5만 |
|---|
| 2026.08.20 | ₩170,065 | ₩171,044 | ₩166,042 | ₩166,149 | -2.30% | 30.7만 |
|---|
| 2026.08.19 | ₩176,207 | ₩176,207 | ₩169,770 | ₩172,237 | -2.25% | 34.3만 |
|---|
| 2026.08.18 | ₩181,826 | ₩184,321 | ₩173,203 | ₩173,538 | -4.56% | 31.4만 |
|---|
| 2026.08.17 | ₩182,403 | ₩186,775 | ₩181,116 | ₩184,522 | +1.16% | 33.8만 |
|---|
| 2026.08.14 | ₩184,012 | ₩184,871 | ₩181,330 | ₩182,255 | -0.95% | 23만 |
|---|
| 2026.08.13 | ₩185,125 | ₩186,413 | ₩182,872 | ₩183,945 | -0.64% | 36.6만 |
|---|
| 2026.08.12 | ₩184,146 | ₩185,957 | ₩181,478 | ₩185,112 | +0.52% | 32.7만 |
|---|
| 2026.08.11 | ₩184,589 | ₩188,089 | ₩178,889 | ₩180,566 | -2.18% | 42.6만 |
|---|
| 2026.08.10 | ₩178,500 | ₩181,826 | ₩176,797 | ₩181,250 | +1.54% | 53만 |
|---|
| 2026.08.07 | ₩174,343 | ₩179,332 | ₩172,492 | ₩178,125 | +2.17% | 50.4만 |
|---|
| 2026.08.06 | ₩170,092 | ₩177,132 | ₩170,092 | ₩173,257 | +1.86% | 35.7만 |
|---|
| 2026.08.05 | ₩169,984 | ₩173,646 | ₩168,590 | ₩171,902 | +1.13% | 41.5만 |
|---|
| 2026.08.04 | ₩167,490 | ₩173,082 | ₩166,685 | ₩170,896 | +2.03% | 58.5만 |
|---|
| 2026.08.03 | ₩166,726 | ₩169,730 | ₩163,789 | ₩164,593 | -1.28% | 47.3만 |
|---|
| 2026.07.31 | ₩161,214 | ₩168,523 | ₩158,357 | ₩166,363 | +3.19% | 74.6만 |
|---|
| 2026.07.30 | ₩149,881 | ₩159,202 | ₩147,360 | ₩157,056 | +4.79% | 94.9만 |
|---|
| 2026.07.29 | ₩138,334 | ₩140,990 | ₩134,030 | ₩136,832 | -1.09% | 60.3만 |
|---|
| 2026.07.28 | ₩140,708 | ₩142,250 | ₩137,798 | ₩140,722 | +0.01% | 46만 |
|---|
| 2026.07.27 | ₩138,938 | ₩142,170 | ₩137,986 | ₩141,915 | +2.14% | 63.6만 |
|---|
| 2026.07.24 | ₩138,603 | ₩139,971 | ₩136,967 | ₩137,811 | -0.57% | 42.3만 |
|---|
| 2026.07.23 | ₩139,300 | ₩141,111 | ₩136,014 | ₩138,174 | -0.81% | 55.9만 |
|---|
| 2026.07.22 | ₩135,089 | ₩141,701 | ₩135,089 | ₩141,540 | +4.78% | 59.7만 |
|---|
| 2026.07.21 | ₩135,880 | ₩137,597 | ₩133,574 | ₩136,859 | +0.72% | 52만 |
|---|
| 2026.07.20 | ₩136,779 | ₩137,221 | ₩132,715 | ₩133,466 | -2.42% | 47.5만 |
|---|
| 2026.07.17 | ₩131,642 | ₩137,034 | ₩131,428 | ₩135,974 | +3.29% | 49.3만 |
|---|
| 2026.07.16 | ₩134,110 | ₩137,154 | ₩133,587 | ₩135,719 | +1.20% | 67.6만 |
|---|
| 2026.07.15 | ₩140,668 | ₩141,741 | ₩133,507 | ₩136,162 | -3.20% | 58.7만 |
|---|
| 2026.07.14 | ₩139,354 | ₩141,339 | ₩137,195 | ₩140,494 | +0.82% | 59.4만 |
|---|
| 2026.07.13 | ₩141,526 | ₩142,894 | ₩134,821 | ₩137,141 | -3.10% | 69.3만 |
|---|
| 2026.07.10 | ₩143,592 | ₩146,354 | ₩142,827 | ₩143,444 | -0.10% | 37.9만 |
|---|
| 2026.07.09 | ₩144,436 | ₩148,098 | ₩143,954 | ₩144,825 | +0.27% | 61.1만 |
|---|
| 2026.07.08 | ₩143,136 | ₩145,415 | ₩139,649 | ₩141,942 | -0.83% | 36.8만 |
|---|
| 2026.07.07 | ₩150,123 | ₩150,538 | ₩143,095 | ₩144,048 | -4.05% | 54만 |
|---|
| 2026.07.06 | ₩154,361 | ₩157,552 | ₩151,839 | ₩151,866 | -1.62% | 49.4만 |
|---|
| 2026.07.02 | ₩158,813 | ₩163,440 | ₩151,598 | ₩154,776 | -2.54% | 63.3만 |
|---|
| 2026.07.01 | ₩159,698 | ₩161,321 | ₩155,742 | ₩156,721 | -1.86% | 55.4만 |
|---|
| 2026.06.30 | ₩159,671 | ₩162,568 | ₩158,813 | ₩160,811 | +0.71% | 45.4만 |
|---|
| 2026.06.29 | ₩158,692 | ₩163,789 | ₩155,112 | ₩159,135 | +0.28% | 58.9만 |
|---|
| 2026.06.26 | ₩162,514 | ₩164,137 | ₩157,164 | ₩160,288 | -1.37% | 164.9만 |
|---|
| 2026.06.25 | ₩161,603 | ₩167,946 | ₩161,053 | ₩162,702 | +0.68% | 55.1만 |
|---|
| 2026.06.24 | ₩158,920 | ₩162,756 | ₩157,016 | ₩158,907 | -0.01% | 63.3만 |
|---|
| 2026.06.23 | ₩160,007 | ₩160,798 | ₩157,190 | ₩158,840 | -0.73% | 48.1만 |
|---|
| 2026.06.22 | ₩165,599 | ₩167,611 | ₩162,541 | ₩163,145 | -1.48% | 42.6만 |
|---|
| 2026.06.18 | ₩164,861 | ₩172,305 | ₩164,620 | ₩165,304 | +0.27% | 93.6만 |
|---|
| 2026.06.17 | ₩160,101 | ₩164,768 | ₩158,652 | ₩160,932 | +0.52% | 65.2만 |
|---|
| 2026.06.16 | ₩156,372 | ₩159,189 | ₩155,313 | ₩158,813 | +1.56% | 62.9만 |
|---|
| 2026.06.15 | ₩158,907 | ₩160,463 | ₩153,382 | ₩153,918 | -3.14% | 50.7만 |
|---|
| 2026.06.12 | ₩151,719 | ₩157,579 | ₩150,203 | ₩154,280 | +1.69% | 43.6만 |
|---|
| 2026.06.11 | ₩143,283 | ₩150,485 | ₩143,109 | ₩150,364 | +4.94% | 54.8만 |
|---|
| 2026.06.10 | ₩146,502 | ₩150,042 | ₩140,816 | ₩141,929 | -3.12% | 43.7만 |
|---|
| 2026.06.09 | ₩147,615 | ₩152,067 | ₩141,955 | ₩147,722 | +0.07% | 58.2만 |
|---|
| 2026.06.08 | ₩144,088 | ₩147,508 | ₩142,586 | ₩145,040 | +0.66% | 69만 |
|---|
| 2026.06.05 | ₩146,783 | ₩148,259 | ₩141,365 | ₩142,452 | -2.95% | 67.6만 |
|---|
| 2026.06.04 | ₩146,435 | ₩148,634 | ₩143,967 | ₩148,487 | +1.40% | 53.4만 |
|---|
| 2026.06.03 | ₩147,052 | ₩148,634 | ₩145,201 | ₩148,326 | +0.87% | 70.2만 |
|---|
| 2026.06.02 | ₩139,528 | ₩151,048 | ₩139,528 | ₩146,757 | +5.18% | 83.5만 |
|---|
| 2026.06.01 | ₩138,992 | ₩139,783 | ₩136,940 | ₩138,469 | -0.38% | 43.9만 |
|---|
| 2026.05.29 | ₩141,714 | ₩143,980 | ₩138,093 | ₩140,923 | -0.56% | 53.8만 |
|---|
| 2026.05.28 | ₩142,519 | ₩142,975 | ₩140,279 | ₩141,392 | -0.79% | 49.2만 |
|---|
| 2026.05.27 | ₩147,373 | ₩148,688 | ₩142,894 | ₩144,101 | -2.22% | 51.7만 |
|---|
| 2026.05.26 | ₩144,423 | ₩146,797 | ₩144,168 | ₩146,314 | +1.31% | 47.6만 |
|---|
| 2026.05.22 | ₩141,848 | ₩142,519 | ₩139,461 | ₩142,197 | +0.25% | 42.3만 |
|---|
| 2026.05.21 | ₩139,515 | ₩142,344 | ₩137,664 | ₩140,534 | +0.73% | 51.8만 |
|---|
| 2026.05.20 | ₩137,329 | ₩141,701 | ₩136,242 | ₩141,499 | +3.04% | 52.6만 |
|---|
| 2026.05.19 | ₩138,080 | ₩138,402 | ₩135,451 | ₩136,739 | -0.97% | 45.5만 |
|---|
| 2026.05.18 | ₩142,626 | ₩144,208 | ₩139,783 | ₩139,810 | -1.97% | 64.1만 |
|---|
| 2026.05.15 | ₩146,220 | ₩146,220 | ₩141,996 | ₩142,237 | -2.72% | 48.8만 |
|---|
| 2026.05.14 | ₩148,017 | ₩148,661 | ₩144,289 | ₩147,548 | -0.32% | 55.9만 |
|---|
| 2026.05.13 | ₩148,554 | ₩149,787 | ₩145,362 | ₩146,032 | -1.70% | 58.6만 |
|---|
| 2026.05.12 | ₩148,245 | ₩150,109 | ₩144,182 | ₩147,481 | -0.52% | 54.2만 |
|---|
| 2026.05.11 | ₩150,123 | ₩151,571 | ₩146,716 | ₩148,741 | -0.92% | 51.2만 |
|---|
| 2026.05.08 | ₩151,759 | ₩153,663 | ₩150,324 | ₩150,606 | -0.76% | 49.9만 |
|---|
| 2026.05.07 | ₩154,656 | ₩155,125 | ₩149,077 | ₩150,552 | -2.65% | 47.5만 |
|---|
| 2026.05.06 | ₩153,583 | ₩155,648 | ₩152,094 | ₩153,757 | +0.11% | 62.1만 |
|---|
| 2026.05.05 | ₩151,625 | ₩152,885 | ₩148,192 | ₩150,217 | -0.93% | 94만 |
|---|
| 2026.05.04 | ₩153,140 | ₩155,487 | ₩142,827 | ₩150,176 | -1.94% | 106.2만 |
|---|
| 2026.05.01 | ₩151,142 | ₩154,897 | ₩149,211 | ₩153,087 | +1.29% | 74.4만 |
|---|
| 2026.04.30 | ₩171,272 | ₩173,552 | ₩148,259 | ₩150,847 | -11.93% | 122.6만 |
|---|
| 2026.04.29 | ₩171,527 | ₩174,263 | ₩168,536 | ₩170,990 | -0.31% | 46만 |
|---|
| 2026.04.28 | ₩175,349 | ₩175,979 | ₩170,051 | ₩171,379 | -2.26% | 44.5만 |
|---|
| 2026.04.27 | ₩181,142 | ₩183,355 | ₩176,221 | ₩176,569 | -2.52% | 47.3만 |
|---|
| 2026.04.24 | ₩177,790 | ₩181,022 | ₩174,423 | ₩180,204 | +1.36% | 26.6만 |
|---|
| 2026.04.23 | ₩177,763 | ₩180,767 | ₩176,958 | ₩177,481 | -0.16% | 34.8만 |
|---|
| 2026.04.22 | ₩179,399 | ₩180,002 | ₩174,035 | ₩176,314 | -1.72% | 25.6만 |
|---|
| 2026.04.21 | ₩177,106 | ₩181,907 | ₩176,583 | ₩177,870 | +0.43% | 28.4만 |
|---|
| 2026.04.20 | ₩175,684 | ₩178,205 | ₩175,483 | ₩176,730 | +0.60% | 21.3만 |
|---|
| 2026.04.17 | ₩173,552 | ₩179,077 | ₩173,337 | ₩175,657 | +1.21% | 28.6만 |
|---|
| 2026.04.16 | ₩170,333 | ₩171,124 | ₩167,074 | ₩169,475 | -0.50% | 20.5만 |
|---|
| 2026.04.15 | ₩173,699 | ₩174,222 | ₩168,777 | ₩170,749 | -1.70% | 40.2만 |
|---|
| 2026.04.14 | ₩175,268 | ₩176,650 | ₩172,747 | ₩174,678 | -0.34% | 40.9만 |
|---|
| 2026.04.13 | ₩171,473 | ₩175,362 | ₩169,649 | ₩174,665 | +1.86% | 33.9만 |
|---|
| 2026.04.10 | ₩173,431 | ₩174,249 | ₩171,205 | ₩172,559 | -0.50% | 19.7만 |
|---|
| 2026.04.09 | ₩165,358 | ₩175,644 | ₩165,358 | ₩171,701 | +3.84% | 56.4만 |
|---|
| 2026.04.08 | ₩164,821 | ₩168,174 | ₩164,687 | ₩165,814 | +0.60% | 68.7만 |
|---|
| 2026.04.07 | ₩153,247 | ₩156,962 | ₩153,247 | ₩155,983 | +1.79% | 21.6만 |
|---|
| 2026.04.06 | ₩155,004 | ₩155,581 | ₩152,000 | ₩154,897 | -0.07% | 17.8만 |
|---|
| 2026.04.02 | ₩151,759 | ₩156,064 | ₩151,169 | ₩154,294 | +1.67% | 16.1만 |
|---|
| 2026.04.01 | ₩156,426 | ₩158,612 | ₩154,897 | ₩156,386 | -0.03% | 26.1만 |
|---|
| 2026.03.31 | ₩151,571 | ₩154,642 | ₩149,238 | ₩153,999 | +1.60% | 32.1만 |
|---|
| 2026.03.30 | ₩153,167 | ₩153,167 | ₩147,159 | ₩148,648 | -2.95% | 26만 |
|---|
| 2026.03.27 | ₩151,786 | ₩154,347 | ₩150,498 | ₩151,383 | -0.27% | 22.7만 |
|---|
| 2026.03.26 | ₩157,137 | ₩157,807 | ₩152,282 | ₩152,859 | -2.72% | 21.4만 |
|---|
| 2026.03.25 | ₩162,072 | ₩162,072 | ₩157,687 | ₩159,618 | -1.51% | 24.9만 |
|---|
| 2026.03.24 | ₩155,138 | ₩163,735 | ₩155,138 | ₩159,175 | +2.60% | 27.3만 |
|---|
| 2026.03.23 | ₩156,895 | ₩160,154 | ₩154,602 | ₩157,807 | +0.58% | 36.2만 |
|---|
| 2026.03.20 | ₩152,631 | ₩154,481 | ₩149,050 | ₩150,699 | -1.27% | 72.5만 |
|---|
| 2026.03.19 | ₩149,868 | ₩153,596 | ₩148,956 | ₩153,261 | +2.26% | 28.4만 |
|---|
| 2026.03.18 | ₩154,347 | ₩156,694 | ₩152,067 | ₩152,765 | -1.03% | 24.2만 |
|---|
| 2026.03.17 | ₩155,527 | ₩156,050 | ₩152,952 | ₩155,179 | -0.22% | 32.9만 |
|---|
| 2026.03.16 | ₩156,828 | ₩159,403 | ₩154,227 | ₩154,361 | -1.57% | 32.9만 |
|---|
| 2026.03.13 | ₩157,915 | ₩160,798 | ₩152,201 | ₩153,596 | -2.73% | 27.1만 |
|---|
| 2026.03.12 | ₩161,670 | ₩162,689 | ₩156,158 | ₩156,480 | -3.21% | 32.2만 |
|---|
| 2026.03.11 | ₩167,638 | ₩167,731 | ₩161,898 | ₩165,371 | -1.35% | 38.2만 |
|---|
| 2026.03.10 | ₩164,794 | ₩172,331 | ₩164,794 | ₩168,268 | +2.11% | 40.2만 |
|---|
| 2026.03.09 | ₩160,516 | ₩166,390 | ₩156,010 | ₩164,821 | +2.68% | 46.5만 |
|---|
| 2026.03.06 | ₩169,783 | ₩170,963 | ₩163,681 | ₩163,748 | -3.55% | 40.2만 |
|---|
| 2026.03.05 | ₩181,344 | ₩183,007 | ₩173,230 | ₩174,946 | -3.53% | 53.2만 |
|---|
| 2026.03.04 | ₩184,951 | ₩186,721 | ₩182,269 | ₩184,522 | -0.23% | 45.8만 |
|---|
| 2026.03.03 | ₩185,434 | ₩188,438 | ₩178,286 | ₩182,551 | -1.55% | 72만 |
|---|
| 2026.03.02 | ₩189,363 | ₩191,844 | ₩186,896 | ₩190,973 | +0.85% | 27.5만 |
|---|
| 2026.02.27 | ₩194,661 | ₩194,942 | ₩191,147 | ₩192,180 | -1.27% | 40.2만 |
|---|
| 2026.02.26 | ₩200,789 | ₩200,950 | ₩192,998 | ₩197,504 | -1.64% | 30.3만 |
|---|
| 2026.02.25 | ₩200,763 | ₩200,843 | ₩195,438 | ₩199,234 | -0.76% | 22.8만 |
|---|
| 2026.02.24 | ₩195,787 | ₩200,655 | ₩195,760 | ₩198,483 | +1.38% | 32만 |
|---|
| 2026.02.23 | ₩195,304 | ₩197,236 | ₩191,616 | ₩194,312 | -0.51% | 22만 |
|---|
| 2026.02.20 | ₩193,467 | ₩197,866 | ₩192,743 | ₩195,519 | +1.06% | 22.5만 |
|---|
| 2026.02.19 | ₩195,063 | ₩196,994 | ₩192,260 | ₩193,950 | -0.57% | 20.5만 |
|---|
| 2026.02.18 | ₩196,565 | ₩200,937 | ₩194,460 | ₩196,780 | +0.11% | 27.2만 |
|---|
| 2026.02.17 | ₩199,918 | ₩200,588 | ₩196,324 | ₩196,377 | -1.77% | 35.8만 |
|---|
| 2026.02.13 | ₩202,090 | ₩205,054 | ₩194,808 | ₩200,655 | -0.71% | 40.6만 |
|---|
| 2026.02.12 | ₩197,303 | ₩214,563 | ₩194,232 | ₩202,385 | +2.58% | 74.1만 |
|---|
| 2026.02.11 | ₩192,072 | ₩195,211 | ₩188,854 | ₩190,745 | -0.69% | 45.3만 |
|---|
| 2026.02.10 | ₩188,773 | ₩191,791 | ₩187,472 | ₩190,316 | +0.82% | 33.1만 |
|---|
| 2026.02.09 | ₩186,413 | ₩191,482 | ₩185,742 | ₩188,800 | +1.28% | 34.7만 |
|---|
| 2026.02.06 | ₩179,654 | ₩188,331 | ₩178,863 | ₩187,419 | +4.32% | 51.9만 |
|---|
| 2026.02.05 | ₩168,979 | ₩177,991 | ₩168,979 | ₩176,650 | +4.54% | 46만 |
|---|
| 2026.02.04 | ₩169,917 | ₩176,180 | ₩168,670 | ₩171,299 | +0.81% | 45.2만 |
|---|
| 2026.02.03 | ₩164,405 | ₩168,509 | ₩163,976 | ₩168,321 | +2.38% | 32.8만 |
|---|
| 2026.02.02 | ₩157,888 | ₩164,526 | ₩157,888 | ₩164,473 | +4.17% | 24.4만 |
|---|
| 2026.01.30 | ₩158,236 | ₩160,731 | ₩156,748 | ₩157,593 | -0.41% | 24.5만 |
|---|
| 2026.01.29 | ₩159,577 | ₩161,267 | ₩156,734 | ₩160,583 | +0.63% | 27.7만 |
|---|
| 2026.01.28 | ₩157,968 | ₩160,342 | ₩155,594 | ₩159,148 | +0.75% | 22.1만 |
|---|
| 2026.01.27 | ₩157,861 | ₩159,108 | ₩156,748 | ₩157,673 | -0.12% | 18.3만 |
|---|
| 2026.01.26 | ₩154,991 | ₩157,915 | ₩153,811 | ₩157,472 | +1.60% | 19.8만 |
|---|
| 2026.01.23 | ₩157,164 | ₩158,035 | ₩153,703 | ₩154,575 | -1.65% | 26.3만 |
|---|
| 2026.01.22 | ₩161,428 | ₩161,428 | ₩158,156 | ₩158,545 | -1.79% | 16.2만 |
|---|
| 2026.01.21 | ₩154,857 | ₩161,710 | ₩154,857 | ₩159,242 | +2.83% | 19.6만 |
|---|
| 2026.01.20 | ₩152,832 | ₩155,661 | ₩152,671 | ₩154,173 | +0.88% | 22.5만 |
|---|
| 2026.01.16 | ₩162,166 | ₩162,166 | ₩154,750 | ₩155,608 | -4.04% | 28.9만 |
|---|
| 2026.01.15 | ₩159,591 | ₩164,151 | ₩158,451 | ₩163,024 | +2.15% | 21.1만 |
|---|
| 2026.01.14 | ₩159,805 | ₩163,051 | ₩157,391 | ₩158,102 | -1.07% | 24.6만 |
|---|
| 2026.01.13 | ₩157,378 | ₩160,382 | ₩156,842 | ₩159,376 | +1.27% | 24.1만 |
|---|
| 2026.01.12 | ₩151,665 | ₩158,236 | ₩150,351 | ₩157,123 | +3.60% | 27.2만 |
|---|
| 2026.01.09 | ₩154,682 | ₩155,648 | ₩152,657 | ₩152,966 | -1.11% | 23.7만 |
|---|
| 2026.01.08 | ₩150,592 | ₩154,897 | ₩150,538 | ₩154,186 | +2.39% | 18.6만 |
|---|
| 2026.01.07 | ₩156,453 | ₩156,453 | ₩150,270 | ₩151,719 | -3.03% | 27.4만 |
|---|
| 2026.01.06 | ₩156,050 | ₩156,640 | ₩153,060 | ₩156,292 | +0.15% | 32.4만 |
|---|
| 2026.01.05 | ₩157,982 | ₩161,428 | ₩157,459 | ₩157,499 | -0.31% | 36.5만 |
|---|
| 2026.01.02 | ₩155,983 | ₩158,625 | ₩155,809 | ₩157,995 | +1.29% | 26.1만 |
|---|
| 2025.12.31 | ₩158,706 | ₩158,706 | ₩156,171 | ₩156,305 | -1.51% | 24.8만 |
|---|
| 2025.12.30 | ₩157,271 | ₩158,397 | ₩156,640 | ₩158,263 | +0.63% | 17.5만 |
|---|
| 2025.12.29 | ₩158,826 | ₩159,296 | ₩156,104 | ₩157,485 | -0.84% | 33.7만 |
|---|
| 2025.12.26 | ₩158,947 | ₩159,108 | ₩157,687 | ₩158,746 | -0.13% | 24만 |
|---|
| 2025.12.24 | ₩159,014 | ₩159,577 | ₩158,250 | ₩158,867 | -0.09% | 19.3만 |
|---|
| 2025.12.23 | ₩159,430 | ₩160,396 | ₩158,692 | ₩159,403 | -0.02% | 16.2만 |
|---|
| 2025.12.22 | ₩158,934 | ₩160,919 | ₩157,754 | ₩159,698 | +0.48% | 31.3만 |
|---|
| 2025.12.19 | ₩156,426 | ₩158,491 | ₩155,581 | ₩157,941 | +0.97% | 92.1만 |
|---|
| 2025.12.18 | ₩157,727 | ₩157,807 | ₩154,642 | ₩156,815 | -0.58% | 33.9만 |
|---|
| 2025.12.17 | ₩161,240 | ₩163,976 | ₩155,366 | ₩155,796 | -3.38% | 27.5만 |
|---|
| 2025.12.16 | ₩163,601 | ₩164,419 | ₩160,959 | ₩161,777 | -1.11% | 35.5만 |
|---|
| 2025.12.15 | ₩166,055 | ₩166,457 | ₩162,702 | ₩163,011 | -1.83% | 24.7만 |
|---|
| 2025.12.12 | ₩168,429 | ₩168,429 | ₩163,789 | ₩164,245 | -2.48% | 22.4만 |
|---|
| 2025.12.11 | ₩166,484 | ₩168,254 | ₩165,653 | ₩167,597 | +0.67% | 22.3만 |
|---|
| 2025.12.10 | ₩165,612 | ₩167,933 | ₩163,534 | ₩166,484 | +0.53% | 32.3만 |
|---|
| 2025.12.09 | ₩164,727 | ₩168,254 | ₩164,727 | ₩166,015 | +0.78% | 24.9만 |
|---|
| 2025.12.08 | ₩163,842 | ₩166,886 | ₩163,212 | ₩165,371 | +0.93% | 30.2만 |
|---|
| 2025.12.05 | ₩160,932 | ₩164,043 | ₩160,932 | ₩163,587 | +1.65% | 23.3만 |
|---|
| 2025.12.04 | ₩160,436 | ₩163,292 | ₩160,436 | ₩161,683 | +0.78% | 26.4만 |
|---|
| 2025.12.03 | ₩152,201 | ₩161,227 | ₩151,142 | ₩161,066 | +5.82% | 38.2만 |
|---|
| 2025.12.02 | ₩153,060 | ₩153,610 | ₩150,458 | ₩151,517 | -1.01% | 16.7만 |
|---|
| 2025.12.01 | ₩150,324 | ₩153,274 | ₩148,567 | ₩151,383 | +0.70% | 17.8만 |
|---|
| 2025.11.28 | ₩152,765 | ₩152,765 | ₩151,289 | ₩152,081 | -0.45% | 8.1만 |
|---|
| 2025.11.26 | ₩151,772 | ₩154,200 | ₩150,579 | ₩152,550 | +0.51% | 15.9만 |
|---|
| 2025.11.25 | ₩151,370 | ₩153,677 | ₩151,330 | ₩152,309 | +0.62% | 18.4만 |
|---|
| 2025.11.24 | ₩148,151 | ₩150,914 | ₩147,521 | ₩150,378 | +1.50% | 37.1만 |
|---|
| 2025.11.21 | ₩143,913 | ₩150,686 | ₩143,551 | ₩148,339 | +3.08% | 49.8만 |
|---|
| 2025.11.20 | ₩148,084 | ₩150,083 | ₩141,808 | ₩142,613 | -3.69% | 15.4만 |
|---|
| 2025.11.19 | ₩145,845 | ₩148,849 | ₩145,536 | ₩146,153 | +0.21% | 28.9만 |
|---|
| 2025.11.18 | ₩145,080 | ₩147,373 | ₩144,571 | ₩144,946 | -0.09% | 24.1만 |
|---|
| 2025.11.17 | ₩148,849 | ₩149,144 | ₩144,249 | ₩146,019 | -1.90% | 29.3만 |
|---|
| 2025.11.14 | ₩145,389 | ₩151,129 | ₩143,887 | ₩149,962 | +3.15% | 21.5만 |
|---|
| 2025.11.13 | ₩153,905 | ₩154,776 | ₩149,358 | ₩150,217 | -2.40% | 25.2만 |
|---|
| 2025.11.12 | ₩156,278 | ₩157,901 | ₩154,468 | ₩155,380 | -0.57% | 17.8만 |
|---|
| 2025.11.11 | ₩158,947 | ₩158,947 | ₩154,119 | ₩155,219 | -2.35% | 17.9만 |
|---|
| 2025.11.10 | ₩162,300 | ₩162,300 | ₩158,290 | ₩159,457 | -1.75% | 19.4만 |
|---|
| 2025.11.07 | ₩159,671 | ₩160,878 | ₩156,721 | ₩160,583 | +0.57% | 32만 |
|---|
| 2025.11.06 | ₩160,758 | ₩162,005 | ₩158,639 | ₩160,717 | -0.03% | 26.4만 |
|---|
| 2025.11.05 | ₩159,122 | ₩161,844 | ₩158,598 | ₩161,308 | +1.37% | 23.8만 |
|---|
| 2025.11.04 | ₩155,675 | ₩160,811 | ₩155,004 | ₩157,901 | +1.43% | 39.8만 |
|---|
| 2025.11.03 | ₩163,346 | ₩164,338 | ₩157,552 | ₩157,619 | -3.51% | 31.2만 |
|---|
| 2025.10.31 | ₩164,030 | ₩165,948 | ₩160,181 | ₩163,413 | -0.38% | 44.2만 |
|---|
| 2025.10.30 | ₩163,292 | ₩173,029 | ₩161,629 | ₩163,963 | +0.41% | 50.8만 |
|---|
| 2025.10.29 | ₩157,150 | ₩164,137 | ₩157,150 | ₩160,087 | +1.87% | 34.9만 |
|---|
| 2025.10.28 | ₩157,405 | ₩158,008 | ₩155,206 | ₩157,941 | +0.34% | 17.2만 |
|---|
| 2025.10.27 | ₩159,698 | ₩160,624 | ₩156,828 | ₩157,499 | -1.38% | 12.3만 |
|---|
| 2025.10.24 | ₩160,932 | ₩161,428 | ₩157,606 | ₩158,625 | -1.43% | 19.6만 |
|---|
| 2025.10.23 | ₩157,700 | ₩160,610 | ₩156,439 | ₩158,920 | +0.77% | 13.8만 |
|---|
| 2025.10.22 | ₩158,773 | ₩160,369 | ₩157,418 | ₩157,807 | -0.61% | 24.4만 |
|---|
| 2025.10.21 | ₩155,085 | ₩159,537 | ₩154,964 | ₩158,478 | +2.19% | 24.9만 |
|---|
| 2025.10.20 | ₩152,067 | ₩155,098 | ₩152,067 | ₩154,978 | +1.91% | 16.2만 |
|---|
| 2025.10.17 | ₩149,331 | ₩151,062 | ₩149,318 | ₩150,860 | +1.02% | 17.4만 |
|---|
| 2025.10.16 | ₩153,462 | ₩153,878 | ₩150,337 | ₩150,512 | -1.92% | 25.4만 |
|---|
| 2025.10.15 | ₩152,215 | ₩153,529 | ₩151,129 | ₩152,952 | +0.48% | 24.7만 |
|---|
| 2025.10.14 | ₩146,770 | ₩151,102 | ₩146,609 | ₩150,270 | +2.38% | 37만 |
|---|
| 2025.10.13 | ₩149,814 | ₩150,404 | ₩148,165 | ₩149,090 | -0.48% | 24.8만 |
|---|
| 2025.10.10 | ₩153,475 | ₩154,361 | ₩146,971 | ₩147,226 | -4.07% | 38.2만 |
|---|