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 | ₩145,339 | ₩147,161 | ₩143,396 | ₩146,263 | +0.64% | 17.7만 |
| 2026.10.08 | ₩144,414 | ₩146,920 | ₩143,315 | ₩144,642 | +0.16% | 26.3만 |
| 2026.10.07 | ₩148,380 | ₩148,380 | ₩144,320 | ₩146,612 | -1.19% | 28.6만 |
| 2026.10.06 | ₩151,449 | ₩153,513 | ₩150,913 | ₩151,704 | +0.17% | 35.9만 |
| 2026.10.05 | ₩151,248 | ₩152,923 | ₩149,037 | ₩149,211 | -1.35% | 35만 |
| 2026.10.02 | ₩147,831 | ₩153,044 | ₩147,000 | ₩150,699 | +1.94% | 33.3만 |
| 2026.10.01 | ₩144,829 | ₩146,196 | ₩141,600 | ₩145,097 | +0.19% | 38.5만 |
| 2026.09.30 | ₩146,022 | ₩146,558 | ₩142,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,628 |
| -0.95% |
| 37.3만 |
| 2026.09.29 | ₩148,528 | ₩150,618 | ₩146,116 | ₩146,397 | -1.43% | 39.5만 |
|---|
| 2026.09.28 | ₩149,828 | ₩150,323 | ₩142,538 | ₩147,161 | -1.78% | 39.7만 |
|---|
| 2026.09.25 | ₩149,868 | ₩152,628 | ₩149,546 | ₩150,685 | +0.55% | 33.4만 |
|---|
| 2026.09.24 | ₩150,940 | ₩152,400 | ₩148,206 | ₩148,474 | -1.63% | 34.5만 |
|---|
| 2026.09.23 | ₩154,357 | ₩155,764 | ₩151,422 | ₩152,936 | -0.92% | 39.5만 |
|---|
| 2026.09.22 | ₩150,390 | ₩153,593 | ₩149,251 | ₩151,449 | +0.70% | 46.7만 |
|---|
| 2026.09.21 | ₩150,859 | ₩150,859 | ₩147,777 | ₩148,139 | -1.80% | 32.9만 |
|---|
| 2026.09.18 | ₩150,149 | ₩151,382 | ₩148,581 | ₩148,635 | -1.01% | 61.1만 |
|---|
| 2026.09.17 | ₩154,142 | ₩154,142 | ₩149,158 | ₩150,002 | -2.69% | 36.8만 |
|---|
| 2026.09.16 | ₩151,194 | ₩154,210 | ₩149,091 | ₩150,779 | -0.27% | 55만 |
|---|
| 2026.09.15 | ₩153,285 | ₩156,166 | ₩148,514 | ₩149,184 | -2.68% | 66.8만 |
|---|
| 2026.09.14 | ₩157,117 | ₩157,493 | ₩150,886 | ₩151,972 | -3.28% | 73.6만 |
|---|
| 2026.09.11 | ₩157,399 | ₩164,407 | ₩156,514 | ₩163,831 | +4.09% | 28.6만 |
|---|
| 2026.09.10 | ₩155,563 | ₩157,412 | ₩153,285 | ₩154,317 | -0.80% | 37.8만 |
|---|
| 2026.09.09 | ₩162,410 | ₩164,152 | ₩157,707 | ₩157,828 | -2.82% | 42.5만 |
|---|
| 2026.09.08 | ₩164,916 | ₩165,506 | ₩162,303 | ₩163,549 | -0.83% | 41.3만 |
|---|
| 2026.09.04 | ₩160,266 | ₩164,273 | ₩159,476 | ₩163,858 | +2.24% | 31.6만 |
|---|
| 2026.09.03 | ₩154,411 | ₩160,253 | ₩154,035 | ₩159,355 | +3.20% | 44.7만 |
|---|
| 2026.09.02 | ₩149,814 | ₩155,791 | ₩147,550 | ₩155,121 | +3.54% | 50.7만 |
|---|
| 2026.09.01 | ₩151,395 | ₩152,762 | ₩147,134 | ₩150,163 | -0.81% | 42.5만 |
|---|
| 2026.08.31 | ₩154,384 | ₩156,501 | ₩152,561 | ₩153,379 | -0.65% | 51.1만 |
|---|
| 2026.08.28 | ₩160,802 | ₩162,906 | ₩152,601 | ₩154,384 | -3.99% | 38.3만 |
|---|
| 2026.08.27 | ₩158,203 | ₩161,352 | ₩157,653 | ₩160,735 | +1.60% | 30.7만 |
|---|
| 2026.08.26 | ₩157,493 | ₩161,580 | ₩157,077 | ₩158,243 | +0.48% | 29.3만 |
|---|
| 2026.08.25 | ₩159,141 | ₩159,141 | ₩155,201 | ₩156,729 | -1.52% | 31.9만 |
|---|
| 2026.08.24 | ₩163,134 | ₩163,134 | ₩155,550 | ₩156,461 | -4.09% | 36.6만 |
|---|
| 2026.08.21 | ₩167,878 | ₩167,878 | ₩163,067 | ₩164,099 | -2.25% | 36.5만 |
|---|
| 2026.08.20 | ₩169,928 | ₩170,906 | ₩165,908 | ₩166,015 | -2.30% | 30.7만 |
|---|
| 2026.08.19 | ₩176,065 | ₩176,065 | ₩169,633 | ₩172,099 | -2.25% | 34.3만 |
|---|
| 2026.08.18 | ₩181,680 | ₩184,172 | ₩173,064 | ₩173,399 | -4.56% | 31.4만 |
|---|
| 2026.08.17 | ₩182,256 | ₩186,625 | ₩180,970 | ₩184,373 | +1.16% | 33.8만 |
|---|
| 2026.08.14 | ₩183,864 | ₩184,722 | ₩181,184 | ₩182,109 | -0.95% | 23만 |
|---|
| 2026.08.13 | ₩184,976 | ₩186,263 | ₩182,725 | ₩183,797 | -0.64% | 36.6만 |
|---|
| 2026.08.12 | ₩183,998 | ₩185,807 | ₩181,332 | ₩184,963 | +0.52% | 32.7만 |
|---|
| 2026.08.11 | ₩184,440 | ₩187,938 | ₩178,745 | ₩180,420 | -2.18% | 42.6만 |
|---|
| 2026.08.10 | ₩178,357 | ₩181,680 | ₩176,655 | ₩181,104 | +1.54% | 53만 |
|---|
| 2026.08.07 | ₩174,203 | ₩179,187 | ₩172,353 | ₩177,981 | +2.17% | 50.4만 |
|---|
| 2026.08.06 | ₩169,955 | ₩176,990 | ₩169,955 | ₩173,117 | +1.86% | 35.7만 |
|---|
| 2026.08.05 | ₩169,848 | ₩173,506 | ₩168,454 | ₩171,764 | +1.13% | 41.5만 |
|---|
| 2026.08.04 | ₩167,355 | ₩172,943 | ₩166,551 | ₩170,759 | +2.03% | 58.5만 |
|---|
| 2026.08.03 | ₩166,591 | ₩169,593 | ₩163,657 | ₩164,461 | -1.28% | 47.3만 |
|---|
| 2026.07.31 | ₩161,084 | ₩168,387 | ₩158,230 | ₩166,229 | +3.19% | 74.6만 |
|---|
| 2026.07.30 | ₩149,761 | ₩159,074 | ₩147,241 | ₩156,930 | +4.79% | 94.9만 |
|---|
| 2026.07.29 | ₩138,223 | ₩140,876 | ₩133,922 | ₩136,722 | -1.09% | 60.3만 |
|---|
| 2026.07.28 | ₩140,595 | ₩142,136 | ₩137,687 | ₩140,608 | +0.01% | 46만 |
|---|
| 2026.07.27 | ₩138,826 | ₩142,056 | ₩137,875 | ₩141,801 | +2.14% | 63.6만 |
|---|
| 2026.07.24 | ₩138,491 | ₩139,858 | ₩136,856 | ₩137,700 | -0.57% | 42.3만 |
|---|
| 2026.07.23 | ₩139,188 | ₩140,997 | ₩135,905 | ₩138,062 | -0.81% | 55.9만 |
|---|
| 2026.07.22 | ₩134,980 | ₩141,587 | ₩134,980 | ₩141,426 | +4.78% | 59.7만 |
|---|
| 2026.07.21 | ₩135,771 | ₩137,486 | ₩133,466 | ₩136,749 | +0.72% | 52만 |
|---|
| 2026.07.20 | ₩136,669 | ₩137,111 | ₩132,608 | ₩133,359 | -2.42% | 47.5만 |
|---|
| 2026.07.17 | ₩131,536 | ₩136,923 | ₩131,322 | ₩135,865 | +3.29% | 49.3만 |
|---|
| 2026.07.16 | ₩134,002 | ₩137,044 | ₩133,479 | ₩135,610 | +1.20% | 67.6만 |
|---|
| 2026.07.15 | ₩140,555 | ₩141,627 | ₩133,399 | ₩136,052 | -3.20% | 58.7만 |
|---|
| 2026.07.14 | ₩139,241 | ₩141,225 | ₩137,084 | ₩140,380 | +0.82% | 59.4만 |
|---|
| 2026.07.13 | ₩141,412 | ₩142,779 | ₩134,712 | ₩137,030 | -3.10% | 69.3만 |
|---|
| 2026.07.10 | ₩143,476 | ₩146,236 | ₩142,712 | ₩143,329 | -0.10% | 37.9만 |
|---|
| 2026.07.09 | ₩144,320 | ₩147,978 | ₩143,838 | ₩144,709 | +0.27% | 61.1만 |
|---|
| 2026.07.08 | ₩143,020 | ₩145,298 | ₩139,536 | ₩141,828 | -0.83% | 36.8만 |
|---|
| 2026.07.07 | ₩150,002 | ₩150,417 | ₩142,980 | ₩143,932 | -4.05% | 54만 |
|---|
| 2026.07.06 | ₩154,236 | ₩157,426 | ₩151,717 | ₩151,744 | -1.62% | 49.4만 |
|---|
| 2026.07.02 | ₩158,685 | ₩163,308 | ₩151,476 | ₩154,652 | -2.54% | 63.3만 |
|---|
| 2026.07.01 | ₩159,570 | ₩161,191 | ₩155,617 | ₩156,595 | -1.86% | 55.4만 |
|---|
| 2026.06.30 | ₩159,543 | ₩162,437 | ₩158,685 | ₩160,682 | +0.71% | 45.4만 |
|---|
| 2026.06.29 | ₩158,565 | ₩163,657 | ₩154,987 | ₩159,007 | +0.28% | 58.9만 |
|---|
| 2026.06.26 | ₩162,384 | ₩164,005 | ₩157,037 | ₩160,159 | -1.37% | 164.9만 |
|---|
| 2026.06.25 | ₩161,472 | ₩167,811 | ₩160,923 | ₩162,571 | +0.68% | 55.1만 |
|---|
| 2026.06.24 | ₩158,792 | ₩162,625 | ₩156,890 | ₩158,779 | -0.01% | 63.3만 |
|---|
| 2026.06.23 | ₩159,878 | ₩160,668 | ₩157,064 | ₩158,712 | -0.73% | 48.1만 |
|---|
| 2026.06.22 | ₩165,466 | ₩167,476 | ₩162,410 | ₩163,013 | -1.48% | 42.6만 |
|---|
| 2026.06.18 | ₩164,729 | ₩172,166 | ₩164,487 | ₩165,171 | +0.27% | 93.6만 |
|---|
| 2026.06.17 | ₩159,972 | ₩164,635 | ₩158,524 | ₩160,802 | +0.52% | 65.2만 |
|---|
| 2026.06.16 | ₩156,246 | ₩159,060 | ₩155,188 | ₩158,685 | +1.56% | 62.9만 |
|---|
| 2026.06.15 | ₩158,779 | ₩160,333 | ₩153,258 | ₩153,794 | -3.14% | 50.7만 |
|---|
| 2026.06.12 | ₩151,596 | ₩157,452 | ₩150,082 | ₩154,156 | +1.69% | 43.6만 |
|---|
| 2026.06.11 | ₩143,168 | ₩150,364 | ₩142,994 | ₩150,243 | +4.94% | 54.8만 |
|---|
| 2026.06.10 | ₩146,384 | ₩149,921 | ₩140,702 | ₩141,814 | -3.12% | 43.7만 |
|---|
| 2026.06.09 | ₩147,496 | ₩151,945 | ₩141,841 | ₩147,603 | +0.07% | 58.2만 |
|---|
| 2026.06.08 | ₩143,972 | ₩147,389 | ₩142,471 | ₩144,923 | +0.66% | 69만 |
|---|
| 2026.06.05 | ₩146,665 | ₩148,139 | ₩141,252 | ₩142,337 | -2.95% | 67.6만 |
|---|
| 2026.06.04 | ₩146,317 | ₩148,514 | ₩143,851 | ₩148,367 | +1.40% | 53.4만 |
|---|
| 2026.06.03 | ₩146,933 | ₩148,514 | ₩145,084 | ₩148,206 | +0.87% | 70.2만 |
|---|
| 2026.06.02 | ₩139,416 | ₩150,926 | ₩139,416 | ₩146,638 | +5.18% | 83.5만 |
|---|
| 2026.06.01 | ₩138,880 | ₩139,670 | ₩136,829 | ₩138,357 | -0.38% | 43.9만 |
|---|
| 2026.05.29 | ₩141,600 | ₩143,865 | ₩137,982 | ₩140,809 | -0.56% | 53.8만 |
|---|
| 2026.05.28 | ₩142,404 | ₩142,860 | ₩140,166 | ₩141,278 | -0.79% | 49.2만 |
|---|
| 2026.05.27 | ₩147,255 | ₩148,568 | ₩142,779 | ₩143,985 | -2.22% | 51.7만 |
|---|
| 2026.05.26 | ₩144,307 | ₩146,679 | ₩144,052 | ₩146,196 | +1.31% | 47.6만 |
|---|
| 2026.05.22 | ₩141,734 | ₩142,404 | ₩139,349 | ₩142,082 | +0.25% | 42.3만 |
|---|
| 2026.05.21 | ₩139,402 | ₩142,230 | ₩137,553 | ₩140,421 | +0.73% | 51.8만 |
|---|
| 2026.05.20 | ₩137,218 | ₩141,587 | ₩136,133 | ₩141,386 | +3.04% | 52.6만 |
|---|
| 2026.05.19 | ₩137,968 | ₩138,290 | ₩135,342 | ₩136,628 | -0.97% | 45.5만 |
|---|
| 2026.05.18 | ₩142,511 | ₩144,092 | ₩139,670 | ₩139,697 | -1.97% | 64.1만 |
|---|
| 2026.05.15 | ₩146,102 | ₩146,102 | ₩141,881 | ₩142,123 | -2.72% | 48.8만 |
|---|
| 2026.05.14 | ₩147,898 | ₩148,541 | ₩144,173 | ₩147,429 | -0.32% | 55.9만 |
|---|
| 2026.05.13 | ₩148,434 | ₩149,667 | ₩145,245 | ₩145,915 | -1.70% | 58.6만 |
|---|
| 2026.05.12 | ₩148,126 | ₩149,988 | ₩144,066 | ₩147,362 | -0.52% | 54.2만 |
|---|
| 2026.05.11 | ₩150,002 | ₩151,449 | ₩146,598 | ₩148,622 | -0.92% | 51.2만 |
|---|
| 2026.05.08 | ₩151,637 | ₩153,539 | ₩150,203 | ₩150,484 | -0.76% | 49.9만 |
|---|
| 2026.05.07 | ₩154,531 | ₩155,000 | ₩148,957 | ₩150,431 | -2.65% | 47.5만 |
|---|
| 2026.05.06 | ₩153,459 | ₩155,523 | ₩151,972 | ₩153,633 | +0.11% | 62.1만 |
|---|
| 2026.05.05 | ₩151,503 | ₩152,762 | ₩148,072 | ₩150,096 | -0.93% | 94만 |
|---|
| 2026.05.04 | ₩153,017 | ₩155,362 | ₩142,712 | ₩150,055 | -1.94% | 106.2만 |
|---|
| 2026.05.01 | ₩151,020 | ₩154,772 | ₩149,091 | ₩152,963 | +1.29% | 74.4만 |
|---|
| 2026.04.30 | ₩171,134 | ₩173,412 | ₩148,139 | ₩150,725 | -11.93% | 122.6만 |
|---|
| 2026.04.29 | ₩171,389 | ₩174,122 | ₩168,400 | ₩170,853 | -0.31% | 46만 |
|---|
| 2026.04.28 | ₩175,208 | ₩175,837 | ₩169,915 | ₩171,241 | -2.26% | 44.5만 |
|---|
| 2026.04.27 | ₩180,997 | ₩183,208 | ₩176,079 | ₩176,427 | -2.52% | 47.3만 |
|---|
| 2026.04.24 | ₩177,646 | ₩180,876 | ₩174,283 | ₩180,058 | +1.36% | 26.6만 |
|---|
| 2026.04.23 | ₩177,620 | ₩180,621 | ₩176,816 | ₩177,338 | -0.16% | 34.8만 |
|---|
| 2026.04.22 | ₩179,254 | ₩179,857 | ₩173,894 | ₩176,172 | -1.72% | 25.6만 |
|---|
| 2026.04.21 | ₩176,963 | ₩181,760 | ₩176,440 | ₩177,727 | +0.43% | 28.4만 |
|---|
| 2026.04.20 | ₩175,543 | ₩178,062 | ₩175,342 | ₩176,588 | +0.60% | 21.3만 |
|---|
| 2026.04.17 | ₩173,412 | ₩178,933 | ₩173,198 | ₩175,516 | +1.21% | 28.6만 |
|---|
| 2026.04.16 | ₩170,196 | ₩170,987 | ₩166,940 | ₩169,338 | -0.50% | 20.5만 |
|---|
| 2026.04.15 | ₩173,559 | ₩174,082 | ₩168,642 | ₩170,611 | -1.70% | 40.2만 |
|---|
| 2026.04.14 | ₩175,127 | ₩176,507 | ₩172,608 | ₩174,538 | -0.34% | 40.9만 |
|---|
| 2026.04.13 | ₩171,335 | ₩175,221 | ₩169,513 | ₩174,524 | +1.86% | 33.9만 |
|---|
| 2026.04.10 | ₩173,291 | ₩174,109 | ₩171,067 | ₩172,420 | -0.50% | 19.7만 |
|---|
| 2026.04.09 | ₩165,224 | ₩175,502 | ₩165,224 | ₩171,563 | +3.84% | 56.4만 |
|---|
| 2026.04.08 | ₩164,688 | ₩168,039 | ₩164,554 | ₩165,680 | +0.60% | 68.7만 |
|---|
| 2026.04.07 | ₩153,124 | ₩156,836 | ₩153,124 | ₩155,858 | +1.79% | 21.6만 |
|---|
| 2026.04.06 | ₩154,880 | ₩155,456 | ₩151,878 | ₩154,772 | -0.07% | 17.8만 |
|---|
| 2026.04.02 | ₩151,637 | ₩155,938 | ₩151,047 | ₩154,169 | +1.67% | 16.1만 |
|---|
| 2026.04.01 | ₩156,300 | ₩158,484 | ₩154,772 | ₩156,260 | -0.03% | 26.1만 |
|---|
| 2026.03.31 | ₩151,449 | ₩154,518 | ₩149,117 | ₩153,874 | +1.60% | 32.1만 |
|---|
| 2026.03.30 | ₩153,044 | ₩153,044 | ₩147,040 | ₩148,528 | -2.95% | 26만 |
|---|
| 2026.03.27 | ₩151,663 | ₩154,223 | ₩150,377 | ₩151,261 | -0.27% | 22.7만 |
|---|
| 2026.03.26 | ₩157,010 | ₩157,680 | ₩152,159 | ₩152,735 | -2.72% | 21.4만 |
|---|
| 2026.03.25 | ₩161,941 | ₩161,941 | ₩157,560 | ₩159,489 | -1.51% | 24.9만 |
|---|
| 2026.03.24 | ₩155,014 | ₩163,603 | ₩155,014 | ₩159,047 | +2.60% | 27.3만 |
|---|
| 2026.03.23 | ₩156,769 | ₩160,025 | ₩154,478 | ₩157,680 | +0.58% | 36.2만 |
|---|
| 2026.03.20 | ₩152,508 | ₩154,357 | ₩148,930 | ₩150,578 | -1.27% | 72.5만 |
|---|
| 2026.03.19 | ₩149,747 | ₩153,472 | ₩148,836 | ₩153,137 | +2.26% | 28.4만 |
|---|
| 2026.03.18 | ₩154,223 | ₩156,568 | ₩151,945 | ₩152,642 | -1.03% | 24.2만 |
|---|
| 2026.03.17 | ₩155,402 | ₩155,925 | ₩152,829 | ₩155,054 | -0.22% | 32.9만 |
|---|
| 2026.03.16 | ₩156,702 | ₩159,275 | ₩154,102 | ₩154,236 | -1.57% | 32.9만 |
|---|
| 2026.03.13 | ₩157,787 | ₩160,668 | ₩152,079 | ₩153,472 | -2.73% | 27.1만 |
|---|
| 2026.03.12 | ₩161,539 | ₩162,558 | ₩156,032 | ₩156,354 | -3.21% | 32.2만 |
|---|
| 2026.03.11 | ₩167,503 | ₩167,596 | ₩161,767 | ₩165,238 | -1.35% | 38.2만 |
|---|
| 2026.03.10 | ₩164,662 | ₩172,193 | ₩164,662 | ₩168,132 | +2.11% | 40.2만 |
|---|
| 2026.03.09 | ₩160,387 | ₩166,256 | ₩155,885 | ₩164,688 | +2.68% | 46.5만 |
|---|
| 2026.03.06 | ₩169,647 | ₩170,826 | ₩163,549 | ₩163,616 | -3.55% | 40.2만 |
|---|
| 2026.03.05 | ₩181,198 | ₩182,859 | ₩173,090 | ₩174,806 | -3.53% | 53.2만 |
|---|
| 2026.03.04 | ₩184,802 | ₩186,571 | ₩182,122 | ₩184,373 | -0.23% | 45.8만 |
|---|
| 2026.03.03 | ₩185,285 | ₩188,286 | ₩178,142 | ₩182,404 | -1.55% | 72만 |
|---|
| 2026.03.02 | ₩189,211 | ₩191,690 | ₩186,745 | ₩190,819 | +0.85% | 27.5만 |
|---|
| 2026.02.27 | ₩194,504 | ₩194,785 | ₩190,993 | ₩192,025 | -1.27% | 40.2만 |
|---|
| 2026.02.26 | ₩200,628 | ₩200,789 | ₩192,842 | ₩197,345 | -1.64% | 30.3만 |
|---|
| 2026.02.25 | ₩200,601 | ₩200,681 | ₩195,281 | ₩199,073 | -0.76% | 22.8만 |
|---|
| 2026.02.24 | ₩195,630 | ₩200,494 | ₩195,603 | ₩198,323 | +1.38% | 32만 |
|---|
| 2026.02.23 | ₩195,147 | ₩197,077 | ₩191,462 | ₩194,155 | -0.51% | 22만 |
|---|
| 2026.02.20 | ₩193,311 | ₩197,707 | ₩192,588 | ₩195,362 | +1.06% | 22.5만 |
|---|
| 2026.02.19 | ₩194,906 | ₩196,836 | ₩192,105 | ₩193,794 | -0.57% | 20.5만 |
|---|
| 2026.02.18 | ₩196,407 | ₩200,775 | ₩194,303 | ₩196,621 | +0.11% | 27.2만 |
|---|
| 2026.02.17 | ₩199,757 | ₩200,427 | ₩196,166 | ₩196,219 | -1.77% | 35.8만 |
|---|
| 2026.02.13 | ₩201,928 | ₩204,889 | ₩194,651 | ₩200,494 | -0.71% | 40.6만 |
|---|
| 2026.02.12 | ₩197,144 | ₩214,390 | ₩194,075 | ₩202,222 | +2.58% | 74.1만 |
|---|
| 2026.02.11 | ₩191,918 | ₩195,053 | ₩188,702 | ₩190,591 | -0.69% | 45.3만 |
|---|
| 2026.02.10 | ₩188,621 | ₩191,636 | ₩187,321 | ₩190,162 | +0.82% | 33.1만 |
|---|
| 2026.02.09 | ₩186,263 | ₩191,328 | ₩185,593 | ₩188,648 | +1.28% | 34.7만 |
|---|
| 2026.02.06 | ₩179,509 | ₩188,179 | ₩178,718 | ₩187,268 | +4.32% | 51.9만 |
|---|
| 2026.02.05 | ₩168,843 | ₩177,847 | ₩168,843 | ₩176,507 | +4.54% | 46만 |
|---|
| 2026.02.04 | ₩169,781 | ₩176,038 | ₩168,534 | ₩171,161 | +0.81% | 45.2만 |
|---|
| 2026.02.03 | ₩164,273 | ₩168,374 | ₩163,844 | ₩168,186 | +2.38% | 32.8만 |
|---|
| 2026.02.02 | ₩157,761 | ₩164,394 | ₩157,761 | ₩164,340 | +4.17% | 24.4만 |
|---|
| 2026.01.30 | ₩158,109 | ₩160,601 | ₩156,622 | ₩157,466 | -0.41% | 24.5만 |
|---|
| 2026.01.29 | ₩159,449 | ₩161,137 | ₩156,608 | ₩160,454 | +0.63% | 27.7만 |
|---|
| 2026.01.28 | ₩157,841 | ₩160,213 | ₩155,469 | ₩159,020 | +0.75% | 22.1만 |
|---|
| 2026.01.27 | ₩157,734 | ₩158,980 | ₩156,622 | ₩157,546 | -0.12% | 18.3만 |
|---|
| 2026.01.26 | ₩154,866 | ₩157,787 | ₩153,687 | ₩157,345 | +1.60% | 19.8만 |
|---|
| 2026.01.23 | ₩157,037 | ₩157,908 | ₩153,580 | ₩154,451 | -1.65% | 26.3만 |
|---|
| 2026.01.22 | ₩161,298 | ₩161,298 | ₩158,029 | ₩158,417 | -1.79% | 16.2만 |
|---|
| 2026.01.21 | ₩154,732 | ₩161,580 | ₩154,732 | ₩159,114 | +2.83% | 19.6만 |
|---|
| 2026.01.20 | ₩152,709 | ₩155,536 | ₩152,548 | ₩154,049 | +0.88% | 22.5만 |
|---|
| 2026.01.16 | ₩162,035 | ₩162,035 | ₩154,625 | ₩155,483 | -4.04% | 28.9만 |
|---|
| 2026.01.15 | ₩159,462 | ₩164,018 | ₩158,323 | ₩162,893 | +2.15% | 21.1만 |
|---|
| 2026.01.14 | ₩159,677 | ₩162,920 | ₩157,265 | ₩157,975 | -1.07% | 24.6만 |
|---|
| 2026.01.13 | ₩157,251 | ₩160,253 | ₩156,715 | ₩159,248 | +1.27% | 24.1만 |
|---|
| 2026.01.12 | ₩151,543 | ₩158,109 | ₩150,230 | ₩156,997 | +3.60% | 27.2만 |
|---|
| 2026.01.09 | ₩154,558 | ₩155,523 | ₩152,534 | ₩152,843 | -1.11% | 23.7만 |
|---|
| 2026.01.08 | ₩150,471 | ₩154,772 | ₩150,417 | ₩154,062 | +2.39% | 18.6만 |
|---|
| 2026.01.07 | ₩156,327 | ₩156,327 | ₩150,149 | ₩151,596 | -3.03% | 27.4만 |
|---|
| 2026.01.06 | ₩155,925 | ₩156,514 | ₩152,936 | ₩156,166 | +0.15% | 32.4만 |
|---|
| 2026.01.05 | ₩157,854 | ₩161,298 | ₩157,332 | ₩157,372 | -0.31% | 36.5만 |
|---|
| 2026.01.02 | ₩155,858 | ₩158,498 | ₩155,684 | ₩157,868 | +1.29% | 26.1만 |
|---|
| 2025.12.31 | ₩158,578 | ₩158,578 | ₩156,045 | ₩156,179 | -1.51% | 24.8만 |
|---|
| 2025.12.30 | ₩157,144 | ₩158,270 | ₩156,514 | ₩158,136 | +0.63% | 17.5만 |
|---|
| 2025.12.29 | ₩158,699 | ₩159,168 | ₩155,978 | ₩157,359 | -0.84% | 33.7만 |
|---|
| 2025.12.26 | ₩158,819 | ₩158,980 | ₩157,560 | ₩158,618 | -0.13% | 24만 |
|---|
| 2025.12.24 | ₩158,886 | ₩159,449 | ₩158,122 | ₩158,739 | -0.09% | 19.3만 |
|---|
| 2025.12.23 | ₩159,302 | ₩160,266 | ₩158,565 | ₩159,275 | -0.02% | 16.2만 |
|---|
| 2025.12.22 | ₩158,806 | ₩160,789 | ₩157,627 | ₩159,570 | +0.48% | 31.3만 |
|---|
| 2025.12.19 | ₩156,300 | ₩158,364 | ₩155,456 | ₩157,814 | +0.97% | 92.1만 |
|---|
| 2025.12.18 | ₩157,600 | ₩157,680 | ₩154,518 | ₩156,689 | -0.58% | 33.9만 |
|---|
| 2025.12.17 | ₩161,111 | ₩163,844 | ₩155,241 | ₩155,670 | -3.38% | 27.5만 |
|---|
| 2025.12.16 | ₩163,469 | ₩164,286 | ₩160,829 | ₩161,647 | -1.11% | 35.5만 |
|---|
| 2025.12.15 | ₩165,921 | ₩166,323 | ₩162,571 | ₩162,879 | -1.83% | 24.7만 |
|---|
| 2025.12.12 | ₩168,293 | ₩168,293 | ₩163,657 | ₩164,112 | -2.48% | 22.4만 |
|---|
| 2025.12.11 | ₩166,350 | ₩168,119 | ₩165,519 | ₩167,462 | +0.67% | 22.3만 |
|---|
| 2025.12.10 | ₩165,479 | ₩167,797 | ₩163,402 | ₩166,350 | +0.53% | 32.3만 |
|---|
| 2025.12.09 | ₩164,595 | ₩168,119 | ₩164,595 | ₩165,881 | +0.78% | 24.9만 |
|---|
| 2025.12.08 | ₩163,710 | ₩166,752 | ₩163,080 | ₩165,238 | +0.93% | 30.2만 |
|---|
| 2025.12.05 | ₩160,802 | ₩163,911 | ₩160,802 | ₩163,456 | +1.65% | 23.3만 |
|---|
| 2025.12.04 | ₩160,307 | ₩163,161 | ₩160,307 | ₩161,553 | +0.78% | 26.4만 |
|---|
| 2025.12.03 | ₩152,079 | ₩161,097 | ₩151,020 | ₩160,936 | +5.82% | 38.2만 |
|---|
| 2025.12.02 | ₩152,936 | ₩153,486 | ₩150,337 | ₩151,395 | -1.01% | 16.7만 |
|---|
| 2025.12.01 | ₩150,203 | ₩153,151 | ₩148,447 | ₩151,261 | +0.70% | 17.8만 |
|---|
| 2025.11.28 | ₩152,642 | ₩152,642 | ₩151,168 | ₩151,958 | -0.45% | 8.1만 |
|---|
| 2025.11.26 | ₩151,650 | ₩154,076 | ₩150,457 | ₩152,427 | +0.51% | 15.9만 |
|---|
| 2025.11.25 | ₩151,248 | ₩153,553 | ₩151,208 | ₩152,186 | +0.62% | 18.4만 |
|---|
| 2025.11.24 | ₩148,032 | ₩150,792 | ₩147,402 | ₩150,256 | +1.50% | 37.1만 |
|---|
| 2025.11.21 | ₩143,798 | ₩150,565 | ₩143,436 | ₩148,220 | +3.08% | 49.8만 |
|---|
| 2025.11.20 | ₩147,965 | ₩149,962 | ₩141,694 | ₩142,498 | -3.69% | 15.4만 |
|---|
| 2025.11.19 | ₩145,727 | ₩148,729 | ₩145,419 | ₩146,035 | +0.21% | 28.9만 |
|---|
| 2025.11.18 | ₩144,963 | ₩147,255 | ₩144,454 | ₩144,829 | -0.09% | 24.1만 |
|---|
| 2025.11.17 | ₩148,729 | ₩149,024 | ₩144,133 | ₩145,901 | -1.90% | 29.3만 |
|---|
| 2025.11.14 | ₩145,272 | ₩151,007 | ₩143,771 | ₩149,841 | +3.15% | 21.5만 |
|---|
| 2025.11.13 | ₩153,781 | ₩154,652 | ₩149,238 | ₩150,096 | -2.40% | 25.2만 |
|---|
| 2025.11.12 | ₩156,153 | ₩157,774 | ₩154,344 | ₩155,255 | -0.57% | 17.8만 |
|---|
| 2025.11.11 | ₩158,819 | ₩158,819 | ₩153,995 | ₩155,094 | -2.35% | 17.9만 |
|---|
| 2025.11.10 | ₩162,169 | ₩162,169 | ₩158,163 | ₩159,328 | -1.75% | 19.4만 |
|---|
| 2025.11.07 | ₩159,543 | ₩160,749 | ₩156,595 | ₩160,454 | +0.57% | 32만 |
|---|
| 2025.11.06 | ₩160,628 | ₩161,874 | ₩158,511 | ₩160,588 | -0.03% | 26.4만 |
|---|
| 2025.11.05 | ₩158,993 | ₩161,714 | ₩158,471 | ₩161,178 | +1.37% | 23.8만 |
|---|
| 2025.11.04 | ₩155,550 | ₩160,682 | ₩154,880 | ₩157,774 | +1.43% | 39.8만 |
|---|
| 2025.11.03 | ₩163,214 | ₩164,206 | ₩157,426 | ₩157,493 | -3.51% | 31.2만 |
|---|
| 2025.10.31 | ₩163,898 | ₩165,814 | ₩160,052 | ₩163,281 | -0.38% | 44.2만 |
|---|
| 2025.10.30 | ₩163,161 | ₩172,889 | ₩161,499 | ₩163,831 | +0.41% | 50.8만 |
|---|
| 2025.10.29 | ₩157,024 | ₩164,005 | ₩157,024 | ₩159,958 | +1.87% | 34.9만 |
|---|
| 2025.10.28 | ₩157,278 | ₩157,881 | ₩155,081 | ₩157,814 | +0.34% | 17.2만 |
|---|
| 2025.10.27 | ₩159,570 | ₩160,494 | ₩156,702 | ₩157,372 | -1.38% | 12.3만 |
|---|
| 2025.10.24 | ₩160,802 | ₩161,298 | ₩157,479 | ₩158,498 | -1.43% | 19.6만 |
|---|
| 2025.10.23 | ₩157,573 | ₩160,481 | ₩156,313 | ₩158,792 | +0.77% | 13.8만 |
|---|
| 2025.10.22 | ₩158,645 | ₩160,240 | ₩157,292 | ₩157,680 | -0.61% | 24.4만 |
|---|
| 2025.10.21 | ₩154,960 | ₩159,409 | ₩154,839 | ₩158,350 | +2.19% | 24.9만 |
|---|
| 2025.10.20 | ₩151,945 | ₩154,973 | ₩151,945 | ₩154,853 | +1.91% | 16.2만 |
|---|
| 2025.10.17 | ₩149,211 | ₩150,940 | ₩149,198 | ₩150,739 | +1.02% | 17.4만 |
|---|
| 2025.10.16 | ₩153,338 | ₩153,754 | ₩150,216 | ₩150,390 | -1.92% | 25.4만 |
|---|
| 2025.10.15 | ₩152,092 | ₩153,405 | ₩151,007 | ₩152,829 | +0.48% | 24.7만 |
|---|
| 2025.10.14 | ₩146,652 | ₩150,980 | ₩146,491 | ₩150,149 | +2.38% | 37만 |
|---|
| 2025.10.13 | ₩149,694 | ₩150,283 | ₩148,045 | ₩148,970 | -0.48% | 24.8만 |
|---|
| 2025.10.10 | ₩153,352 | ₩154,236 | ₩146,853 | ₩147,107 | -4.07% | 38.2만 |
|---|