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 | ₩145,452 | ₩147,276 | ₩143,508 | ₩146,378 | +0.64% | 17.7만 |
| 2026.10.08 | ₩144,527 | ₩147,035 | ₩143,427 | ₩144,755 | +0.16% | 26.3만 |
| 2026.10.07 | ₩148,497 | ₩148,497 | ₩144,433 | ₩146,726 | -1.19% | 28.6만 |
| 2026.10.06 | ₩151,568 | ₩153,633 | ₩151,031 | ₩151,823 | +0.17% | 35.9만 |
| 2026.10.05 | ₩151,367 | ₩153,043 | ₩149,154 | ₩149,328 | -1.35% | 35만 |
| 2026.10.02 | ₩147,947 | ₩153,164 | ₩147,115 | ₩150,817 | +1.94% | 33.3만 |
| 2026.10.01 | ₩144,943 | ₩146,311 | ₩141,711 | ₩145,211 | +0.19% | 38.5만 |
| 2026.09.30 | ₩146,136 | ₩146,673 | ₩142,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,742 |
| -0.95% |
| 37.3만 |
| 2026.09.29 | ₩148,644 | ₩150,736 | ₩146,230 | ₩146,512 | -1.43% | 39.5만 |
|---|
| 2026.09.28 | ₩149,945 | ₩150,441 | ₩142,650 | ₩147,276 | -1.78% | 39.7만 |
|---|
| 2026.09.25 | ₩149,985 | ₩152,748 | ₩149,663 | ₩150,803 | +0.55% | 33.4만 |
|---|
| 2026.09.24 | ₩151,058 | ₩152,520 | ₩148,322 | ₩148,591 | -1.63% | 34.5만 |
|---|
| 2026.09.23 | ₩154,478 | ₩155,886 | ₩151,541 | ₩153,056 | -0.92% | 39.5만 |
|---|
| 2026.09.22 | ₩150,508 | ₩153,713 | ₩149,368 | ₩151,568 | +0.70% | 46.7만 |
|---|
| 2026.09.21 | ₩150,978 | ₩150,978 | ₩147,893 | ₩148,255 | -1.80% | 32.9만 |
|---|
| 2026.09.18 | ₩150,267 | ₩151,501 | ₩148,698 | ₩148,751 | -1.01% | 61.1만 |
|---|
| 2026.09.17 | ₩154,263 | ₩154,263 | ₩149,274 | ₩150,119 | -2.69% | 36.8만 |
|---|
| 2026.09.16 | ₩151,313 | ₩154,330 | ₩149,207 | ₩150,897 | -0.27% | 55만 |
|---|
| 2026.09.15 | ₩153,405 | ₩156,288 | ₩148,631 | ₩149,301 | -2.68% | 66.8만 |
|---|
| 2026.09.14 | ₩157,240 | ₩157,616 | ₩151,004 | ₩152,091 | -3.28% | 73.6만 |
|---|
| 2026.09.11 | ₩157,522 | ₩164,536 | ₩156,637 | ₩163,959 | +4.09% | 28.6만 |
|---|
| 2026.09.10 | ₩155,685 | ₩157,535 | ₩153,405 | ₩154,438 | -0.80% | 37.8만 |
|---|
| 2026.09.09 | ₩162,538 | ₩164,281 | ₩157,831 | ₩157,951 | -2.82% | 42.5만 |
|---|
| 2026.09.08 | ₩165,045 | ₩165,636 | ₩162,430 | ₩163,678 | -0.83% | 41.3만 |
|---|
| 2026.09.04 | ₩160,392 | ₩164,402 | ₩159,601 | ₩163,986 | +2.24% | 31.6만 |
|---|
| 2026.09.03 | ₩154,532 | ₩160,379 | ₩154,156 | ₩159,480 | +3.20% | 44.7만 |
|---|
| 2026.09.02 | ₩149,932 | ₩155,913 | ₩147,665 | ₩155,242 | +3.54% | 50.7만 |
|---|
| 2026.09.01 | ₩151,514 | ₩152,882 | ₩147,249 | ₩150,280 | -0.81% | 42.5만 |
|---|
| 2026.08.31 | ₩154,505 | ₩156,624 | ₩152,681 | ₩153,499 | -0.65% | 51.1만 |
|---|
| 2026.08.28 | ₩160,928 | ₩163,034 | ₩152,721 | ₩154,505 | -3.99% | 38.3만 |
|---|
| 2026.08.27 | ₩158,327 | ₩161,478 | ₩157,777 | ₩160,861 | +1.60% | 30.7만 |
|---|
| 2026.08.26 | ₩157,616 | ₩161,706 | ₩157,200 | ₩158,367 | +0.48% | 29.3만 |
|---|
| 2026.08.25 | ₩159,265 | ₩159,265 | ₩155,323 | ₩156,852 | -1.52% | 31.9만 |
|---|
| 2026.08.24 | ₩163,262 | ₩163,262 | ₩155,671 | ₩156,583 | -4.09% | 36.6만 |
|---|
| 2026.08.21 | ₩168,009 | ₩168,009 | ₩163,195 | ₩164,227 | -2.25% | 36.5만 |
|---|
| 2026.08.20 | ₩170,061 | ₩171,040 | ₩166,038 | ₩166,145 | -2.30% | 30.7만 |
|---|
| 2026.08.19 | ₩176,203 | ₩176,203 | ₩169,766 | ₩172,234 | -2.25% | 34.3만 |
|---|
| 2026.08.18 | ₩181,822 | ₩184,317 | ₩173,199 | ₩173,534 | -4.56% | 31.4만 |
|---|
| 2026.08.17 | ₩182,399 | ₩186,771 | ₩181,112 | ₩184,518 | +1.16% | 33.8만 |
|---|
| 2026.08.14 | ₩184,008 | ₩184,867 | ₩181,326 | ₩182,251 | -0.95% | 23만 |
|---|
| 2026.08.13 | ₩185,121 | ₩186,409 | ₩182,868 | ₩183,941 | -0.64% | 36.6만 |
|---|
| 2026.08.12 | ₩184,142 | ₩185,953 | ₩181,474 | ₩185,108 | +0.52% | 32.7만 |
|---|
| 2026.08.11 | ₩184,585 | ₩188,085 | ₩178,885 | ₩180,562 | -2.18% | 42.6만 |
|---|
| 2026.08.10 | ₩178,496 | ₩181,822 | ₩176,793 | ₩181,246 | +1.54% | 53만 |
|---|
| 2026.08.07 | ₩174,339 | ₩179,328 | ₩172,488 | ₩178,121 | +2.17% | 50.4만 |
|---|
| 2026.08.06 | ₩170,088 | ₩177,129 | ₩170,088 | ₩173,253 | +1.86% | 35.7만 |
|---|
| 2026.08.05 | ₩169,981 | ₩173,642 | ₩168,586 | ₩171,898 | +1.13% | 41.5만 |
|---|
| 2026.08.04 | ₩167,486 | ₩173,078 | ₩166,682 | ₩170,893 | +2.03% | 58.5만 |
|---|
| 2026.08.03 | ₩166,722 | ₩169,726 | ₩163,785 | ₩164,590 | -1.28% | 47.3만 |
|---|
| 2026.07.31 | ₩161,210 | ₩168,519 | ₩158,354 | ₩166,360 | +3.19% | 74.6만 |
|---|
| 2026.07.30 | ₩149,878 | ₩159,198 | ₩147,357 | ₩157,053 | +4.79% | 94.9만 |
|---|
| 2026.07.29 | ₩138,331 | ₩140,987 | ₩134,027 | ₩136,829 | -1.09% | 60.3만 |
|---|
| 2026.07.28 | ₩140,705 | ₩142,247 | ₩137,795 | ₩140,718 | +0.01% | 46만 |
|---|
| 2026.07.27 | ₩138,935 | ₩142,167 | ₩137,983 | ₩141,912 | +2.14% | 63.6만 |
|---|
| 2026.07.24 | ₩138,600 | ₩139,967 | ₩136,963 | ₩137,808 | -0.57% | 42.3만 |
|---|
| 2026.07.23 | ₩139,297 | ₩141,107 | ₩136,011 | ₩138,170 | -0.81% | 55.9만 |
|---|
| 2026.07.22 | ₩135,086 | ₩141,697 | ₩135,086 | ₩141,537 | +4.78% | 59.7만 |
|---|
| 2026.07.21 | ₩135,877 | ₩137,594 | ₩133,571 | ₩136,856 | +0.72% | 52만 |
|---|
| 2026.07.20 | ₩136,776 | ₩137,218 | ₩132,712 | ₩133,463 | -2.42% | 47.5만 |
|---|
| 2026.07.17 | ₩131,639 | ₩137,031 | ₩131,425 | ₩135,971 | +3.29% | 49.3만 |
|---|
| 2026.07.16 | ₩134,107 | ₩137,151 | ₩133,584 | ₩135,716 | +1.20% | 67.6만 |
|---|
| 2026.07.15 | ₩140,665 | ₩141,738 | ₩133,504 | ₩136,159 | -3.20% | 58.7만 |
|---|
| 2026.07.14 | ₩139,351 | ₩141,335 | ₩137,191 | ₩140,490 | +0.82% | 59.4만 |
|---|
| 2026.07.13 | ₩141,523 | ₩142,891 | ₩134,818 | ₩137,138 | -3.10% | 69.3만 |
|---|
| 2026.07.10 | ₩143,588 | ₩146,351 | ₩142,824 | ₩143,441 | -0.10% | 37.9만 |
|---|
| 2026.07.09 | ₩144,433 | ₩148,094 | ₩143,950 | ₩144,822 | +0.27% | 61.1만 |
|---|
| 2026.07.08 | ₩143,132 | ₩145,412 | ₩139,646 | ₩141,939 | -0.83% | 36.8만 |
|---|
| 2026.07.07 | ₩150,119 | ₩150,535 | ₩143,092 | ₩144,044 | -4.05% | 54만 |
|---|
| 2026.07.06 | ₩154,357 | ₩157,549 | ₩151,836 | ₩151,863 | -1.62% | 49.4만 |
|---|
| 2026.07.02 | ₩158,810 | ₩163,436 | ₩151,595 | ₩154,773 | -2.54% | 63.3만 |
|---|
| 2026.07.01 | ₩159,695 | ₩161,317 | ₩155,738 | ₩156,717 | -1.86% | 55.4만 |
|---|
| 2026.06.30 | ₩159,668 | ₩162,565 | ₩158,810 | ₩160,808 | +0.71% | 45.4만 |
|---|
| 2026.06.29 | ₩158,689 | ₩163,785 | ₩155,108 | ₩159,131 | +0.28% | 58.9만 |
|---|
| 2026.06.26 | ₩162,511 | ₩164,134 | ₩157,160 | ₩160,285 | -1.37% | 164.9만 |
|---|
| 2026.06.25 | ₩161,599 | ₩167,942 | ₩161,049 | ₩162,699 | +0.68% | 55.1만 |
|---|
| 2026.06.24 | ₩158,917 | ₩162,752 | ₩157,012 | ₩158,903 | -0.01% | 63.3만 |
|---|
| 2026.06.23 | ₩160,003 | ₩160,794 | ₩157,187 | ₩158,836 | -0.73% | 48.1만 |
|---|
| 2026.06.22 | ₩165,595 | ₩167,607 | ₩162,538 | ₩163,141 | -1.48% | 42.6만 |
|---|
| 2026.06.18 | ₩164,858 | ₩172,301 | ₩164,616 | ₩165,300 | +0.27% | 93.6만 |
|---|
| 2026.06.17 | ₩160,097 | ₩164,764 | ₩158,649 | ₩160,928 | +0.52% | 65.2만 |
|---|
| 2026.06.16 | ₩156,369 | ₩159,185 | ₩155,309 | ₩158,810 | +1.56% | 62.9만 |
|---|
| 2026.06.15 | ₩158,903 | ₩160,459 | ₩153,378 | ₩153,915 | -3.14% | 50.7만 |
|---|
| 2026.06.12 | ₩151,715 | ₩157,576 | ₩150,200 | ₩154,277 | +1.69% | 43.6만 |
|---|
| 2026.06.11 | ₩143,280 | ₩150,481 | ₩143,106 | ₩150,361 | +4.94% | 54.8만 |
|---|
| 2026.06.10 | ₩146,498 | ₩150,039 | ₩140,812 | ₩141,925 | -3.12% | 43.7만 |
|---|
| 2026.06.09 | ₩147,612 | ₩152,064 | ₩141,952 | ₩147,719 | +0.07% | 58.2만 |
|---|
| 2026.06.08 | ₩144,085 | ₩147,504 | ₩142,583 | ₩145,037 | +0.66% | 69만 |
|---|
| 2026.06.05 | ₩146,780 | ₩148,255 | ₩141,362 | ₩142,448 | -2.95% | 67.6만 |
|---|
| 2026.06.04 | ₩146,431 | ₩148,631 | ₩143,964 | ₩148,483 | +1.40% | 53.4만 |
|---|
| 2026.06.03 | ₩147,048 | ₩148,631 | ₩145,198 | ₩148,322 | +0.87% | 70.2만 |
|---|
| 2026.06.02 | ₩139,525 | ₩151,045 | ₩139,525 | ₩146,753 | +5.18% | 83.5만 |
|---|
| 2026.06.01 | ₩138,988 | ₩139,780 | ₩136,937 | ₩138,465 | -0.38% | 43.9만 |
|---|
| 2026.05.29 | ₩141,711 | ₩143,977 | ₩138,090 | ₩140,920 | -0.56% | 53.8만 |
|---|
| 2026.05.28 | ₩142,516 | ₩142,971 | ₩140,276 | ₩141,389 | -0.79% | 49.2만 |
|---|
| 2026.05.27 | ₩147,370 | ₩148,684 | ₩142,891 | ₩144,098 | -2.22% | 51.7만 |
|---|
| 2026.05.26 | ₩144,420 | ₩146,794 | ₩144,165 | ₩146,311 | +1.31% | 47.6만 |
|---|
| 2026.05.22 | ₩141,845 | ₩142,516 | ₩139,458 | ₩142,194 | +0.25% | 42.3만 |
|---|
| 2026.05.21 | ₩139,512 | ₩142,341 | ₩137,661 | ₩140,531 | +0.73% | 51.8만 |
|---|
| 2026.05.20 | ₩137,326 | ₩141,697 | ₩136,239 | ₩141,496 | +3.04% | 52.6만 |
|---|
| 2026.05.19 | ₩138,077 | ₩138,398 | ₩135,448 | ₩136,735 | -0.97% | 45.5만 |
|---|
| 2026.05.18 | ₩142,623 | ₩144,205 | ₩139,780 | ₩139,807 | -1.97% | 64.1만 |
|---|
| 2026.05.15 | ₩146,217 | ₩146,217 | ₩141,992 | ₩142,234 | -2.72% | 48.8만 |
|---|
| 2026.05.14 | ₩148,014 | ₩148,658 | ₩144,286 | ₩147,545 | -0.32% | 55.9만 |
|---|
| 2026.05.13 | ₩148,550 | ₩149,784 | ₩145,359 | ₩146,029 | -1.70% | 58.6만 |
|---|
| 2026.05.12 | ₩148,242 | ₩150,106 | ₩144,178 | ₩147,477 | -0.52% | 54.2만 |
|---|
| 2026.05.11 | ₩150,119 | ₩151,568 | ₩146,713 | ₩148,738 | -0.92% | 51.2만 |
|---|
| 2026.05.08 | ₩151,755 | ₩153,660 | ₩150,321 | ₩150,602 | -0.76% | 49.9만 |
|---|
| 2026.05.07 | ₩154,652 | ₩155,122 | ₩149,073 | ₩150,549 | -2.65% | 47.5만 |
|---|
| 2026.05.06 | ₩153,579 | ₩155,645 | ₩152,091 | ₩153,754 | +0.11% | 62.1만 |
|---|
| 2026.05.05 | ₩151,621 | ₩152,882 | ₩148,188 | ₩150,213 | -0.93% | 94만 |
|---|
| 2026.05.04 | ₩153,137 | ₩155,484 | ₩142,824 | ₩150,173 | -1.94% | 106.2만 |
|---|
| 2026.05.01 | ₩151,139 | ₩154,894 | ₩149,207 | ₩153,083 | +1.29% | 74.4만 |
|---|
| 2026.04.30 | ₩171,268 | ₩173,548 | ₩148,255 | ₩150,844 | -11.93% | 122.6만 |
|---|
| 2026.04.29 | ₩171,523 | ₩174,259 | ₩168,532 | ₩170,986 | -0.31% | 46만 |
|---|
| 2026.04.28 | ₩175,345 | ₩175,975 | ₩170,048 | ₩171,375 | -2.26% | 44.5만 |
|---|
| 2026.04.27 | ₩181,138 | ₩183,351 | ₩176,217 | ₩176,565 | -2.52% | 47.3만 |
|---|
| 2026.04.24 | ₩177,786 | ₩181,018 | ₩174,420 | ₩180,200 | +1.36% | 26.6만 |
|---|
| 2026.04.23 | ₩177,759 | ₩180,763 | ₩176,954 | ₩177,477 | -0.16% | 34.8만 |
|---|
| 2026.04.22 | ₩179,395 | ₩179,998 | ₩174,031 | ₩176,310 | -1.72% | 25.6만 |
|---|
| 2026.04.21 | ₩177,102 | ₩181,903 | ₩176,579 | ₩177,866 | +0.43% | 28.4만 |
|---|
| 2026.04.20 | ₩175,680 | ₩178,201 | ₩175,479 | ₩176,726 | +0.60% | 21.3만 |
|---|
| 2026.04.17 | ₩173,548 | ₩179,073 | ₩173,333 | ₩175,653 | +1.21% | 28.6만 |
|---|
| 2026.04.16 | ₩170,329 | ₩171,121 | ₩167,071 | ₩169,471 | -0.50% | 20.5만 |
|---|
| 2026.04.15 | ₩173,695 | ₩174,218 | ₩168,774 | ₩170,745 | -1.70% | 40.2만 |
|---|
| 2026.04.14 | ₩175,264 | ₩176,646 | ₩172,743 | ₩174,674 | -0.34% | 40.9만 |
|---|
| 2026.04.13 | ₩171,469 | ₩175,358 | ₩169,645 | ₩174,661 | +1.86% | 33.9만 |
|---|
| 2026.04.10 | ₩173,427 | ₩174,245 | ₩171,201 | ₩172,555 | -0.50% | 19.7만 |
|---|
| 2026.04.09 | ₩165,354 | ₩175,640 | ₩165,354 | ₩171,697 | +3.84% | 56.4만 |
|---|
| 2026.04.08 | ₩164,818 | ₩168,170 | ₩164,683 | ₩165,810 | +0.60% | 68.7만 |
|---|
| 2026.04.07 | ₩153,244 | ₩156,959 | ₩153,244 | ₩155,980 | +1.79% | 21.6만 |
|---|
| 2026.04.06 | ₩155,001 | ₩155,578 | ₩151,997 | ₩154,894 | -0.07% | 17.8만 |
|---|
| 2026.04.02 | ₩151,755 | ₩156,060 | ₩151,165 | ₩154,290 | +1.67% | 16.1만 |
|---|
| 2026.04.01 | ₩156,422 | ₩158,608 | ₩154,894 | ₩156,382 | -0.03% | 26.1만 |
|---|
| 2026.03.31 | ₩151,568 | ₩154,639 | ₩149,234 | ₩153,995 | +1.60% | 32.1만 |
|---|
| 2026.03.30 | ₩153,164 | ₩153,164 | ₩147,156 | ₩148,644 | -2.95% | 26만 |
|---|
| 2026.03.27 | ₩151,782 | ₩154,344 | ₩150,495 | ₩151,380 | -0.27% | 22.7만 |
|---|
| 2026.03.26 | ₩157,133 | ₩157,804 | ₩152,279 | ₩152,855 | -2.72% | 21.4만 |
|---|
| 2026.03.25 | ₩162,068 | ₩162,068 | ₩157,683 | ₩159,614 | -1.51% | 24.9만 |
|---|
| 2026.03.24 | ₩155,135 | ₩163,731 | ₩155,135 | ₩159,172 | +2.60% | 27.3만 |
|---|
| 2026.03.23 | ₩156,892 | ₩160,151 | ₩154,599 | ₩157,804 | +0.58% | 36.2만 |
|---|
| 2026.03.20 | ₩152,627 | ₩154,478 | ₩149,047 | ₩150,696 | -1.27% | 72.5만 |
|---|
| 2026.03.19 | ₩149,865 | ₩153,593 | ₩148,953 | ₩153,257 | +2.26% | 28.4만 |
|---|
| 2026.03.18 | ₩154,344 | ₩156,691 | ₩152,064 | ₩152,761 | -1.03% | 24.2만 |
|---|
| 2026.03.17 | ₩155,524 | ₩156,047 | ₩152,949 | ₩155,175 | -0.22% | 32.9만 |
|---|
| 2026.03.16 | ₩156,825 | ₩159,400 | ₩154,223 | ₩154,357 | -1.57% | 32.9만 |
|---|
| 2026.03.13 | ₩157,911 | ₩160,794 | ₩152,198 | ₩153,593 | -2.73% | 27.1만 |
|---|
| 2026.03.12 | ₩161,666 | ₩162,685 | ₩156,154 | ₩156,476 | -3.21% | 32.2만 |
|---|
| 2026.03.11 | ₩167,634 | ₩167,728 | ₩161,894 | ₩165,367 | -1.35% | 38.2만 |
|---|
| 2026.03.10 | ₩164,791 | ₩172,327 | ₩164,791 | ₩168,264 | +2.11% | 40.2만 |
|---|
| 2026.03.09 | ₩160,513 | ₩166,387 | ₩156,007 | ₩164,818 | +2.68% | 46.5만 |
|---|
| 2026.03.06 | ₩169,779 | ₩170,960 | ₩163,678 | ₩163,745 | -3.55% | 40.2만 |
|---|
| 2026.03.05 | ₩181,339 | ₩183,002 | ₩173,226 | ₩174,943 | -3.53% | 53.2만 |
|---|
| 2026.03.04 | ₩184,947 | ₩186,717 | ₩182,265 | ₩184,518 | -0.23% | 45.8만 |
|---|
| 2026.03.03 | ₩185,430 | ₩188,434 | ₩178,282 | ₩182,546 | -1.55% | 72만 |
|---|
| 2026.03.02 | ₩189,359 | ₩191,840 | ₩186,892 | ₩190,968 | +0.85% | 27.5만 |
|---|
| 2026.02.27 | ₩194,656 | ₩194,938 | ₩191,143 | ₩192,175 | -1.27% | 40.2만 |
|---|
| 2026.02.26 | ₩200,785 | ₩200,946 | ₩192,993 | ₩197,499 | -1.64% | 30.3만 |
|---|
| 2026.02.25 | ₩200,758 | ₩200,839 | ₩195,434 | ₩199,229 | -0.76% | 22.8만 |
|---|
| 2026.02.24 | ₩195,783 | ₩200,651 | ₩195,756 | ₩198,478 | +1.38% | 32만 |
|---|
| 2026.02.23 | ₩195,300 | ₩197,231 | ₩191,612 | ₩194,308 | -0.51% | 22만 |
|---|
| 2026.02.20 | ₩193,463 | ₩197,861 | ₩192,739 | ₩195,515 | +1.06% | 22.5만 |
|---|
| 2026.02.19 | ₩195,059 | ₩196,990 | ₩192,256 | ₩193,946 | -0.57% | 20.5만 |
|---|
| 2026.02.18 | ₩196,561 | ₩200,933 | ₩194,455 | ₩196,775 | +0.11% | 27.2만 |
|---|
| 2026.02.17 | ₩199,913 | ₩200,584 | ₩196,319 | ₩196,373 | -1.77% | 35.8만 |
|---|
| 2026.02.13 | ₩202,086 | ₩205,050 | ₩194,804 | ₩200,651 | -0.71% | 40.6만 |
|---|
| 2026.02.12 | ₩197,298 | ₩214,558 | ₩194,227 | ₩202,381 | +2.58% | 74.1만 |
|---|
| 2026.02.11 | ₩192,068 | ₩195,206 | ₩188,849 | ₩190,740 | -0.69% | 45.3만 |
|---|
| 2026.02.10 | ₩188,769 | ₩191,786 | ₩187,468 | ₩190,311 | +0.82% | 33.1만 |
|---|
| 2026.02.09 | ₩186,409 | ₩191,478 | ₩185,738 | ₩188,796 | +1.28% | 34.7만 |
|---|
| 2026.02.06 | ₩179,650 | ₩188,326 | ₩178,858 | ₩187,415 | +4.32% | 51.9만 |
|---|
| 2026.02.05 | ₩168,975 | ₩177,987 | ₩168,975 | ₩176,646 | +4.54% | 46만 |
|---|
| 2026.02.04 | ₩169,914 | ₩176,176 | ₩168,666 | ₩171,295 | +0.81% | 45.2만 |
|---|
| 2026.02.03 | ₩164,402 | ₩168,505 | ₩163,973 | ₩168,318 | +2.38% | 32.8만 |
|---|
| 2026.02.02 | ₩157,884 | ₩164,522 | ₩157,884 | ₩164,469 | +4.17% | 24.4만 |
|---|
| 2026.01.30 | ₩158,233 | ₩160,727 | ₩156,744 | ₩157,589 | -0.41% | 24.5만 |
|---|
| 2026.01.29 | ₩159,574 | ₩161,264 | ₩156,731 | ₩160,580 | +0.63% | 27.7만 |
|---|
| 2026.01.28 | ₩157,965 | ₩160,338 | ₩155,591 | ₩159,145 | +0.75% | 22.1만 |
|---|
| 2026.01.27 | ₩157,857 | ₩159,105 | ₩156,744 | ₩157,670 | -0.12% | 18.3만 |
|---|
| 2026.01.26 | ₩154,987 | ₩157,911 | ₩153,807 | ₩157,468 | +1.60% | 19.8만 |
|---|
| 2026.01.23 | ₩157,160 | ₩158,032 | ₩153,700 | ₩154,572 | -1.65% | 26.3만 |
|---|
| 2026.01.22 | ₩161,425 | ₩161,425 | ₩158,152 | ₩158,541 | -1.79% | 16.2만 |
|---|
| 2026.01.21 | ₩154,853 | ₩161,706 | ₩154,853 | ₩159,239 | +2.83% | 19.6만 |
|---|
| 2026.01.20 | ₩152,828 | ₩155,658 | ₩152,667 | ₩154,169 | +0.88% | 22.5만 |
|---|
| 2026.01.16 | ₩162,162 | ₩162,162 | ₩154,746 | ₩155,604 | -4.04% | 28.9만 |
|---|
| 2026.01.15 | ₩159,587 | ₩164,147 | ₩158,447 | ₩163,020 | +2.15% | 21.1만 |
|---|
| 2026.01.14 | ₩159,802 | ₩163,047 | ₩157,388 | ₩158,099 | -1.07% | 24.6만 |
|---|
| 2026.01.13 | ₩157,375 | ₩160,379 | ₩156,838 | ₩159,373 | +1.27% | 24.1만 |
|---|
| 2026.01.12 | ₩151,662 | ₩158,233 | ₩150,347 | ₩157,120 | +3.60% | 27.2만 |
|---|
| 2026.01.09 | ₩154,679 | ₩155,645 | ₩152,654 | ₩152,962 | -1.11% | 23.7만 |
|---|
| 2026.01.08 | ₩150,589 | ₩154,894 | ₩150,535 | ₩154,183 | +2.39% | 18.6만 |
|---|
| 2026.01.07 | ₩156,449 | ₩156,449 | ₩150,267 | ₩151,715 | -3.03% | 27.4만 |
|---|
| 2026.01.06 | ₩156,047 | ₩156,637 | ₩153,056 | ₩156,288 | +0.15% | 32.4만 |
|---|
| 2026.01.05 | ₩157,978 | ₩161,425 | ₩157,455 | ₩157,495 | -0.31% | 36.5만 |
|---|
| 2026.01.02 | ₩155,980 | ₩158,622 | ₩155,806 | ₩157,991 | +1.29% | 26.1만 |
|---|
| 2025.12.31 | ₩158,702 | ₩158,702 | ₩156,168 | ₩156,302 | -1.51% | 24.8만 |
|---|
| 2025.12.30 | ₩157,267 | ₩158,394 | ₩156,637 | ₩158,260 | +0.63% | 17.5만 |
|---|
| 2025.12.29 | ₩158,823 | ₩159,292 | ₩156,101 | ₩157,482 | -0.84% | 33.7만 |
|---|
| 2025.12.26 | ₩158,944 | ₩159,105 | ₩157,683 | ₩158,742 | -0.13% | 24만 |
|---|
| 2025.12.24 | ₩159,011 | ₩159,574 | ₩158,246 | ₩158,863 | -0.09% | 19.3만 |
|---|
| 2025.12.23 | ₩159,426 | ₩160,392 | ₩158,689 | ₩159,400 | -0.02% | 16.2만 |
|---|
| 2025.12.22 | ₩158,930 | ₩160,915 | ₩157,750 | ₩159,695 | +0.48% | 31.3만 |
|---|
| 2025.12.19 | ₩156,422 | ₩158,488 | ₩155,578 | ₩157,938 | +0.97% | 92.1만 |
|---|
| 2025.12.18 | ₩157,723 | ₩157,804 | ₩154,639 | ₩156,811 | -0.58% | 33.9만 |
|---|
| 2025.12.17 | ₩161,237 | ₩163,973 | ₩155,363 | ₩155,792 | -3.38% | 27.5만 |
|---|
| 2025.12.16 | ₩163,597 | ₩164,415 | ₩160,955 | ₩161,773 | -1.11% | 35.5만 |
|---|
| 2025.12.15 | ₩166,051 | ₩166,454 | ₩162,699 | ₩163,007 | -1.83% | 24.7만 |
|---|
| 2025.12.12 | ₩168,425 | ₩168,425 | ₩163,785 | ₩164,241 | -2.48% | 22.4만 |
|---|
| 2025.12.11 | ₩166,480 | ₩168,251 | ₩165,649 | ₩167,594 | +0.67% | 22.3만 |
|---|
| 2025.12.10 | ₩165,609 | ₩167,929 | ₩163,530 | ₩166,480 | +0.53% | 32.3만 |
|---|
| 2025.12.09 | ₩164,724 | ₩168,251 | ₩164,724 | ₩166,011 | +0.78% | 24.9만 |
|---|
| 2025.12.08 | ₩163,839 | ₩166,883 | ₩163,208 | ₩165,367 | +0.93% | 30.2만 |
|---|
| 2025.12.05 | ₩160,928 | ₩164,040 | ₩160,928 | ₩163,584 | +1.65% | 23.3만 |
|---|
| 2025.12.04 | ₩160,432 | ₩163,289 | ₩160,432 | ₩161,679 | +0.78% | 26.4만 |
|---|
| 2025.12.03 | ₩152,198 | ₩161,223 | ₩151,139 | ₩161,063 | +5.82% | 38.2만 |
|---|
| 2025.12.02 | ₩153,056 | ₩153,606 | ₩150,455 | ₩151,514 | -1.01% | 16.7만 |
|---|
| 2025.12.01 | ₩150,321 | ₩153,271 | ₩148,564 | ₩151,380 | +0.70% | 17.8만 |
|---|
| 2025.11.28 | ₩152,761 | ₩152,761 | ₩151,286 | ₩152,077 | -0.45% | 8.1만 |
|---|
| 2025.11.26 | ₩151,769 | ₩154,196 | ₩150,575 | ₩152,547 | +0.51% | 15.9만 |
|---|
| 2025.11.25 | ₩151,367 | ₩153,673 | ₩151,326 | ₩152,305 | +0.62% | 18.4만 |
|---|
| 2025.11.24 | ₩148,148 | ₩150,911 | ₩147,518 | ₩150,374 | +1.50% | 37.1만 |
|---|
| 2025.11.21 | ₩143,910 | ₩150,683 | ₩143,548 | ₩148,336 | +3.08% | 49.8만 |
|---|
| 2025.11.20 | ₩148,081 | ₩150,079 | ₩141,805 | ₩142,609 | -3.69% | 15.4만 |
|---|
| 2025.11.19 | ₩145,841 | ₩148,845 | ₩145,533 | ₩146,150 | +0.21% | 28.9만 |
|---|
| 2025.11.18 | ₩145,077 | ₩147,370 | ₩144,567 | ₩144,943 | -0.09% | 24.1만 |
|---|
| 2025.11.17 | ₩148,845 | ₩149,140 | ₩144,245 | ₩146,016 | -1.90% | 29.3만 |
|---|
| 2025.11.14 | ₩145,385 | ₩151,125 | ₩143,883 | ₩149,958 | +3.15% | 21.5만 |
|---|
| 2025.11.13 | ₩153,901 | ₩154,773 | ₩149,355 | ₩150,213 | -2.40% | 25.2만 |
|---|
| 2025.11.12 | ₩156,275 | ₩157,898 | ₩154,464 | ₩155,376 | -0.57% | 17.8만 |
|---|
| 2025.11.11 | ₩158,944 | ₩158,944 | ₩154,116 | ₩155,215 | -2.35% | 17.9만 |
|---|
| 2025.11.10 | ₩162,296 | ₩162,296 | ₩158,286 | ₩159,453 | -1.75% | 19.4만 |
|---|
| 2025.11.07 | ₩159,668 | ₩160,875 | ₩156,717 | ₩160,580 | +0.57% | 32만 |
|---|
| 2025.11.06 | ₩160,754 | ₩162,001 | ₩158,635 | ₩160,714 | -0.03% | 26.4만 |
|---|
| 2025.11.05 | ₩159,118 | ₩161,840 | ₩158,595 | ₩161,304 | +1.37% | 23.8만 |
|---|
| 2025.11.04 | ₩155,671 | ₩160,808 | ₩155,001 | ₩157,898 | +1.43% | 39.8만 |
|---|
| 2025.11.03 | ₩163,342 | ₩164,335 | ₩157,549 | ₩157,616 | -3.51% | 31.2만 |
|---|
| 2025.10.31 | ₩164,026 | ₩165,944 | ₩160,177 | ₩163,409 | -0.38% | 44.2만 |
|---|
| 2025.10.30 | ₩163,289 | ₩173,025 | ₩161,626 | ₩163,959 | +0.41% | 50.8만 |
|---|
| 2025.10.29 | ₩157,147 | ₩164,134 | ₩157,147 | ₩160,084 | +1.87% | 34.9만 |
|---|
| 2025.10.28 | ₩157,401 | ₩158,005 | ₩155,202 | ₩157,938 | +0.34% | 17.2만 |
|---|
| 2025.10.27 | ₩159,695 | ₩160,620 | ₩156,825 | ₩157,495 | -1.38% | 12.3만 |
|---|
| 2025.10.24 | ₩160,928 | ₩161,425 | ₩157,603 | ₩158,622 | -1.43% | 19.6만 |
|---|
| 2025.10.23 | ₩157,696 | ₩160,607 | ₩156,436 | ₩158,917 | +0.77% | 13.8만 |
|---|
| 2025.10.22 | ₩158,769 | ₩160,365 | ₩157,415 | ₩157,804 | -0.61% | 24.4만 |
|---|
| 2025.10.21 | ₩155,081 | ₩159,534 | ₩154,961 | ₩158,474 | +2.19% | 24.9만 |
|---|
| 2025.10.20 | ₩152,064 | ₩155,095 | ₩152,064 | ₩154,974 | +1.91% | 16.2만 |
|---|
| 2025.10.17 | ₩149,328 | ₩151,058 | ₩149,315 | ₩150,857 | +1.02% | 17.4만 |
|---|
| 2025.10.16 | ₩153,459 | ₩153,874 | ₩150,334 | ₩150,508 | -1.92% | 25.4만 |
|---|
| 2025.10.15 | ₩152,211 | ₩153,526 | ₩151,125 | ₩152,949 | +0.48% | 24.7만 |
|---|
| 2025.10.14 | ₩146,767 | ₩151,098 | ₩146,606 | ₩150,267 | +2.38% | 37만 |
|---|
| 2025.10.13 | ₩149,811 | ₩150,401 | ₩148,161 | ₩149,087 | -0.48% | 24.8만 |
|---|
| 2025.10.10 | ₩153,472 | ₩154,357 | ₩146,968 | ₩147,223 | -4.07% | 38.2만 |
|---|