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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩151,248 | ₩153,513 | ₩143,315 | ₩146,263 | -3.30% | 143.5만 |
| 2026.09.28–2026.10.02 | ₩149,828 | ₩153,044 | ₩141,600 | ₩150,699 | +0.58% | 188.3만 |
| 2026.09.21–2026.09.25 | ₩150,859 | ₩155,764 | ₩147,777 | ₩150,685 | -0.12% | 187.1만 |
| 2026.09.14–2026.09.18 | ₩157,117 | ₩157,493 | ₩148,514 | ₩148,635 | -5.40% | 293.3만 |
| 2026.09.08–2026.09.11 | ₩164,916 | ₩165,506 | ₩153,285 | ₩163,831 | -0.66% | 150.2만 |
| 2026.08.31–2026.09.04 | ₩154,384 | ₩164,273 | ₩147,134 | ₩163,858 | +6.14% | 220.6만 |
| 2026.08.24–2026.08.28 | ₩163,134 | ₩163,134 | ₩152,601 | ₩154,384 | -5.36% | 166.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩186,625 |
| ₩163,067 |
| ₩164,099 |
| -9.96% |
| 166.7만 |
| 2026.08.10–2026.08.14 | ₩178,357 | ₩187,938 | ₩176,655 | ₩182,109 | +2.10% | 188만 |
|---|
| 2026.08.03–2026.08.07 | ₩166,591 | ₩179,187 | ₩163,657 | ₩177,981 | +6.84% | 233.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩138,826 | ₩168,387 | ₩133,922 | ₩166,229 | +19.74% | 339.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩136,669 | ₩141,587 | ₩132,608 | ₩137,700 | +0.75% | 257.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩141,412 | ₩142,779 | ₩131,322 | ₩135,865 | -3.92% | 304.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩154,236 | ₩157,426 | ₩139,536 | ₩143,329 | -7.07% | 239.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩158,565 | ₩163,657 | ₩151,476 | ₩154,652 | -2.47% | 223만 |
|---|
| 2026.06.22–2026.06.26 | ₩165,466 | ₩167,811 | ₩156,890 | ₩160,159 | -3.21% | 373.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩158,779 | ₩172,166 | ₩153,258 | ₩165,171 | +4.03% | 272.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩143,972 | ₩157,452 | ₩140,702 | ₩154,156 | +7.07% | 269.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩138,880 | ₩150,926 | ₩136,829 | ₩142,337 | +2.49% | 318.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩144,307 | ₩148,568 | ₩137,982 | ₩140,809 | -2.42% | 202.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩142,511 | ₩144,092 | ₩135,342 | ₩142,082 | -0.30% | 256.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩150,002 | ₩151,449 | ₩141,881 | ₩142,123 | -5.25% | 268.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩153,017 | ₩155,523 | ₩142,712 | ₩150,484 | -1.66% | 359.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩180,997 | ₩183,208 | ₩148,139 | ₩152,963 | -15.49% | 334.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩175,543 | ₩181,760 | ₩173,894 | ₩180,058 | +2.57% | 136.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩171,335 | ₩178,933 | ₩166,940 | ₩175,516 | +2.44% | 164만 |
|---|
| 2026.04.06–2026.04.10 | ₩154,880 | ₩175,502 | ₩151,878 | ₩172,420 | +11.33% | 184.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩153,044 | ₩158,484 | ₩147,040 | ₩154,169 | +0.74% | 100.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩156,769 | ₩163,603 | ₩150,377 | ₩151,261 | -3.51% | 132.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩156,702 | ₩159,275 | ₩148,836 | ₩150,578 | -3.91% | 190.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩160,387 | ₩172,193 | ₩152,079 | ₩153,472 | -4.31% | 184.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩189,211 | ₩191,690 | ₩163,549 | ₩163,616 | -13.53% | 238.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩195,147 | ₩200,789 | ₩190,993 | ₩192,025 | -1.60% | 147.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩199,757 | ₩200,775 | ₩192,105 | ₩195,362 | -2.20% | 106만 |
|---|
| 2026.02.09–2026.02.13 | ₩186,263 | ₩214,390 | ₩185,593 | ₩200,494 | +7.64% | 227.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩157,761 | ₩188,179 | ₩157,761 | ₩187,268 | +18.70% | 200.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩154,866 | ₩161,137 | ₩153,687 | ₩157,466 | +1.68% | 112.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩152,709 | ₩161,580 | ₩152,548 | ₩154,451 | +1.14% | 84.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩151,543 | ₩164,018 | ₩150,230 | ₩155,483 | +2.60% | 125.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩157,854 | ₩161,298 | ₩150,149 | ₩152,843 | -3.17% | 138.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩158,699 | ₩159,168 | ₩155,684 | ₩157,868 | -0.52% | 102.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩158,806 | ₩160,789 | ₩157,560 | ₩158,618 | -0.12% | 90.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩165,921 | ₩166,323 | ₩154,518 | ₩157,814 | -4.89% | 213.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩163,710 | ₩168,293 | ₩163,080 | ₩164,112 | +0.25% | 132.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩150,203 | ₩163,911 | ₩148,447 | ₩163,456 | +8.82% | 122.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩148,032 | ₩154,076 | ₩147,402 | ₩151,958 | +2.65% | 79.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩148,729 | ₩150,565 | ₩141,694 | ₩148,220 | -0.34% | 147.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩162,169 | ₩162,169 | ₩143,771 | ₩149,841 | -7.60% | 101.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩163,214 | ₩164,206 | ₩154,880 | ₩160,454 | -1.69% | 153.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩159,570 | ₩172,889 | ₩155,081 | ₩163,281 | +2.33% | 159.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩151,945 | ₩161,298 | ₩151,945 | ₩158,498 | +4.31% | 98.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩149,694 | ₩153,754 | ₩146,491 | ₩150,739 | +0.70% | 129.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩153,352 | ₩154,236 | ₩146,853 | ₩147,107 | -4.07% | 38.2만 |
|---|