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 | ₩145,443 | ₩147,266 | ₩143,498 | ₩146,368 | +0.64% | 17.7만 |
| 2026.10.08 | ₩144,517 | ₩147,025 | ₩143,418 | ₩144,745 | +0.16% | 26.3만 |
| 2026.10.07 | ₩148,487 | ₩148,487 | ₩144,424 | ₩146,717 | -1.19% | 28.6만 |
| 2026.10.06 | ₩151,558 | ₩153,623 | ₩151,021 | ₩151,812 | +0.17% | 35.9만 |
| 2026.10.05 | ₩151,356 | ₩153,033 | ₩149,144 | ₩149,318 | -1.35% | 35만 |
| 2026.10.02 | ₩147,937 | ₩153,153 | ₩147,106 | ₩150,807 | +1.94% | 33.3만 |
| 2026.10.01 | ₩144,933 | ₩146,301 | ₩141,701 | ₩145,201 | +0.19% | 38.5만 |
| 2026.09.30 | ₩146,127 | ₩146,663 | ₩142,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,732 |
| -0.95% |
| 37.3만 |
| 2026.09.29 | ₩148,634 | ₩150,726 | ₩146,220 | ₩146,502 | -1.43% | 39.5만 |
|---|
| 2026.09.28 | ₩149,935 | ₩150,431 | ₩142,640 | ₩147,266 | -1.78% | 39.7만 |
|---|
| 2026.09.25 | ₩149,975 | ₩152,738 | ₩149,653 | ₩150,793 | +0.55% | 33.4만 |
|---|
| 2026.09.24 | ₩151,048 | ₩152,510 | ₩148,312 | ₩148,581 | -1.63% | 34.5만 |
|---|
| 2026.09.23 | ₩154,467 | ₩155,876 | ₩151,531 | ₩153,046 | -0.92% | 39.5만 |
|---|
| 2026.09.22 | ₩150,498 | ₩153,703 | ₩149,358 | ₩151,558 | +0.70% | 46.7만 |
|---|
| 2026.09.21 | ₩150,968 | ₩150,968 | ₩147,883 | ₩148,245 | -1.80% | 32.9만 |
|---|
| 2026.09.18 | ₩150,257 | ₩151,491 | ₩148,688 | ₩148,741 | -1.01% | 61.1만 |
|---|
| 2026.09.17 | ₩154,253 | ₩154,253 | ₩149,264 | ₩150,109 | -2.69% | 36.8만 |
|---|
| 2026.09.16 | ₩151,303 | ₩154,320 | ₩149,197 | ₩150,887 | -0.27% | 55만 |
|---|
| 2026.09.15 | ₩153,395 | ₩156,278 | ₩148,621 | ₩149,291 | -2.68% | 66.8만 |
|---|
| 2026.09.14 | ₩157,230 | ₩157,605 | ₩150,994 | ₩152,081 | -3.28% | 73.6만 |
|---|
| 2026.09.11 | ₩157,512 | ₩164,525 | ₩156,626 | ₩163,948 | +4.09% | 28.6만 |
|---|
| 2026.09.10 | ₩155,674 | ₩157,525 | ₩153,395 | ₩154,427 | -0.80% | 37.8만 |
|---|
| 2026.09.09 | ₩162,527 | ₩164,270 | ₩157,820 | ₩157,941 | -2.82% | 42.5만 |
|---|
| 2026.09.08 | ₩165,034 | ₩165,624 | ₩162,420 | ₩163,667 | -0.83% | 41.3만 |
|---|
| 2026.09.04 | ₩160,381 | ₩164,391 | ₩159,590 | ₩163,975 | +2.24% | 31.6만 |
|---|
| 2026.09.03 | ₩154,521 | ₩160,368 | ₩154,146 | ₩159,469 | +3.20% | 44.7만 |
|---|
| 2026.09.02 | ₩149,922 | ₩155,902 | ₩147,655 | ₩155,232 | +3.54% | 50.7만 |
|---|
| 2026.09.01 | ₩151,504 | ₩152,872 | ₩147,240 | ₩150,270 | -0.81% | 42.5만 |
|---|
| 2026.08.31 | ₩154,494 | ₩156,613 | ₩152,671 | ₩153,489 | -0.65% | 51.1만 |
|---|
| 2026.08.28 | ₩160,918 | ₩163,023 | ₩152,711 | ₩154,494 | -3.99% | 38.3만 |
|---|
| 2026.08.27 | ₩158,316 | ₩161,467 | ₩157,766 | ₩160,851 | +1.60% | 30.7만 |
|---|
| 2026.08.26 | ₩157,605 | ₩161,695 | ₩157,190 | ₩158,356 | +0.48% | 29.3만 |
|---|
| 2026.08.25 | ₩159,255 | ₩159,255 | ₩155,312 | ₩156,841 | -1.52% | 31.9만 |
|---|
| 2026.08.24 | ₩163,251 | ₩163,251 | ₩155,661 | ₩156,573 | -4.09% | 36.6만 |
|---|
| 2026.08.21 | ₩167,998 | ₩167,998 | ₩163,184 | ₩164,216 | -2.25% | 36.5만 |
|---|
| 2026.08.20 | ₩170,050 | ₩171,029 | ₩166,027 | ₩166,134 | -2.30% | 30.7만 |
|---|
| 2026.08.19 | ₩176,191 | ₩176,191 | ₩169,755 | ₩172,222 | -2.25% | 34.3만 |
|---|
| 2026.08.18 | ₩181,810 | ₩184,304 | ₩173,188 | ₩173,523 | -4.56% | 31.4만 |
|---|
| 2026.08.17 | ₩182,387 | ₩186,758 | ₩181,099 | ₩184,505 | +1.16% | 33.8만 |
|---|
| 2026.08.14 | ₩183,996 | ₩184,854 | ₩181,314 | ₩182,239 | -0.95% | 23만 |
|---|
| 2026.08.13 | ₩185,109 | ₩186,396 | ₩182,856 | ₩183,929 | -0.64% | 36.6만 |
|---|
| 2026.08.12 | ₩184,130 | ₩185,940 | ₩181,461 | ₩185,095 | +0.52% | 32.7만 |
|---|
| 2026.08.11 | ₩184,572 | ₩188,072 | ₩178,873 | ₩180,550 | -2.18% | 42.6만 |
|---|
| 2026.08.10 | ₩178,484 | ₩181,810 | ₩176,781 | ₩181,233 | +1.54% | 53만 |
|---|
| 2026.08.07 | ₩174,327 | ₩179,316 | ₩172,477 | ₩178,109 | +2.17% | 50.4만 |
|---|
| 2026.08.06 | ₩170,076 | ₩177,117 | ₩170,076 | ₩173,241 | +1.86% | 35.7만 |
|---|
| 2026.08.05 | ₩169,969 | ₩173,630 | ₩168,575 | ₩171,887 | +1.13% | 41.5만 |
|---|
| 2026.08.04 | ₩167,475 | ₩173,067 | ₩166,670 | ₩170,881 | +2.03% | 58.5만 |
|---|
| 2026.08.03 | ₩166,711 | ₩169,714 | ₩163,774 | ₩164,578 | -1.28% | 47.3만 |
|---|
| 2026.07.31 | ₩161,199 | ₩168,508 | ₩158,343 | ₩166,349 | +3.19% | 74.6만 |
|---|
| 2026.07.30 | ₩149,868 | ₩159,188 | ₩147,347 | ₩157,042 | +4.79% | 94.9만 |
|---|
| 2026.07.29 | ₩138,322 | ₩140,977 | ₩134,018 | ₩136,820 | -1.09% | 60.3만 |
|---|
| 2026.07.28 | ₩140,696 | ₩142,238 | ₩137,786 | ₩140,709 | +0.01% | 46만 |
|---|
| 2026.07.27 | ₩138,926 | ₩142,157 | ₩137,973 | ₩141,903 | +2.14% | 63.6만 |
|---|
| 2026.07.24 | ₩138,590 | ₩139,958 | ₩136,954 | ₩137,799 | -0.57% | 42.3만 |
|---|
| 2026.07.23 | ₩139,288 | ₩141,098 | ₩136,002 | ₩138,161 | -0.81% | 55.9만 |
|---|
| 2026.07.22 | ₩135,077 | ₩141,688 | ₩135,077 | ₩141,527 | +4.78% | 59.7만 |
|---|
| 2026.07.21 | ₩135,868 | ₩137,585 | ₩133,562 | ₩136,847 | +0.72% | 52만 |
|---|
| 2026.07.20 | ₩136,767 | ₩137,209 | ₩132,703 | ₩133,454 | -2.42% | 47.5만 |
|---|
| 2026.07.17 | ₩131,631 | ₩137,021 | ₩131,416 | ₩135,962 | +3.29% | 49.3만 |
|---|
| 2026.07.16 | ₩134,098 | ₩137,142 | ₩133,575 | ₩135,707 | +1.20% | 67.6만 |
|---|
| 2026.07.15 | ₩140,655 | ₩141,728 | ₩133,495 | ₩136,150 | -3.20% | 58.7만 |
|---|
| 2026.07.14 | ₩139,341 | ₩141,326 | ₩137,182 | ₩140,481 | +0.82% | 59.4만 |
|---|
| 2026.07.13 | ₩141,514 | ₩142,881 | ₩134,809 | ₩137,129 | -3.10% | 69.3만 |
|---|
| 2026.07.10 | ₩143,579 | ₩146,341 | ₩142,814 | ₩143,431 | -0.10% | 37.9만 |
|---|
| 2026.07.09 | ₩144,424 | ₩148,084 | ₩143,941 | ₩144,812 | +0.27% | 61.1만 |
|---|
| 2026.07.08 | ₩143,123 | ₩145,402 | ₩139,636 | ₩141,929 | -0.83% | 36.8만 |
|---|
| 2026.07.07 | ₩150,109 | ₩150,525 | ₩143,083 | ₩144,035 | -4.05% | 54만 |
|---|
| 2026.07.06 | ₩154,347 | ₩157,538 | ₩151,826 | ₩151,853 | -1.62% | 49.4만 |
|---|
| 2026.07.02 | ₩158,799 | ₩163,425 | ₩151,584 | ₩154,763 | -2.54% | 63.3만 |
|---|
| 2026.07.01 | ₩159,684 | ₩161,306 | ₩155,728 | ₩156,707 | -1.86% | 55.4만 |
|---|
| 2026.06.30 | ₩159,657 | ₩162,554 | ₩158,799 | ₩160,797 | +0.71% | 45.4만 |
|---|
| 2026.06.29 | ₩158,678 | ₩163,774 | ₩155,098 | ₩159,121 | +0.28% | 58.9만 |
|---|
| 2026.06.26 | ₩162,500 | ₩164,123 | ₩157,149 | ₩160,274 | -1.37% | 164.9만 |
|---|
| 2026.06.25 | ₩161,588 | ₩167,931 | ₩161,038 | ₩162,688 | +0.68% | 55.1만 |
|---|
| 2026.06.24 | ₩158,906 | ₩162,741 | ₩157,002 | ₩158,893 | -0.01% | 63.3만 |
|---|
| 2026.06.23 | ₩159,992 | ₩160,784 | ₩157,176 | ₩158,826 | -0.73% | 48.1만 |
|---|
| 2026.06.22 | ₩165,584 | ₩167,596 | ₩162,527 | ₩163,130 | -1.48% | 42.6만 |
|---|
| 2026.06.18 | ₩164,847 | ₩172,289 | ₩164,605 | ₩165,289 | +0.27% | 93.6만 |
|---|
| 2026.06.17 | ₩160,086 | ₩164,753 | ₩158,638 | ₩160,918 | +0.52% | 65.2만 |
|---|
| 2026.06.16 | ₩156,358 | ₩159,174 | ₩155,299 | ₩158,799 | +1.56% | 62.9만 |
|---|
| 2026.06.15 | ₩158,893 | ₩160,448 | ₩153,368 | ₩153,904 | -3.14% | 50.7만 |
|---|
| 2026.06.12 | ₩151,705 | ₩157,565 | ₩150,190 | ₩154,266 | +1.69% | 43.6만 |
|---|
| 2026.06.11 | ₩143,270 | ₩150,471 | ₩143,096 | ₩150,351 | +4.94% | 54.8만 |
|---|
| 2026.06.10 | ₩146,489 | ₩150,029 | ₩140,803 | ₩141,916 | -3.12% | 43.7만 |
|---|
| 2026.06.09 | ₩147,602 | ₩152,054 | ₩141,943 | ₩147,709 | +0.07% | 58.2만 |
|---|
| 2026.06.08 | ₩144,075 | ₩147,494 | ₩142,573 | ₩145,027 | +0.66% | 69만 |
|---|
| 2026.06.05 | ₩146,770 | ₩148,245 | ₩141,353 | ₩142,439 | -2.95% | 67.6만 |
|---|
| 2026.06.04 | ₩146,422 | ₩148,621 | ₩143,954 | ₩148,473 | +1.40% | 53.4만 |
|---|
| 2026.06.03 | ₩147,038 | ₩148,621 | ₩145,188 | ₩148,312 | +0.87% | 70.2만 |
|---|
| 2026.06.02 | ₩139,516 | ₩151,035 | ₩139,516 | ₩146,743 | +5.18% | 83.5만 |
|---|
| 2026.06.01 | ₩138,979 | ₩139,770 | ₩136,927 | ₩138,456 | -0.38% | 43.9만 |
|---|
| 2026.05.29 | ₩141,701 | ₩143,968 | ₩138,081 | ₩140,910 | -0.56% | 53.8만 |
|---|
| 2026.05.28 | ₩142,506 | ₩142,962 | ₩140,267 | ₩141,380 | -0.79% | 49.2만 |
|---|
| 2026.05.27 | ₩147,360 | ₩148,674 | ₩142,881 | ₩144,088 | -2.22% | 51.7만 |
|---|
| 2026.05.26 | ₩144,410 | ₩146,784 | ₩144,155 | ₩146,301 | +1.31% | 47.6만 |
|---|
| 2026.05.22 | ₩141,835 | ₩142,506 | ₩139,449 | ₩142,184 | +0.25% | 42.3만 |
|---|
| 2026.05.21 | ₩139,502 | ₩142,332 | ₩137,652 | ₩140,521 | +0.73% | 51.8만 |
|---|
| 2026.05.20 | ₩137,316 | ₩141,688 | ₩136,230 | ₩141,487 | +3.04% | 52.6만 |
|---|
| 2026.05.19 | ₩138,067 | ₩138,389 | ₩135,439 | ₩136,726 | -0.97% | 45.5만 |
|---|
| 2026.05.18 | ₩142,613 | ₩144,196 | ₩139,770 | ₩139,797 | -1.97% | 64.1만 |
|---|
| 2026.05.15 | ₩146,207 | ₩146,207 | ₩141,983 | ₩142,224 | -2.72% | 48.8만 |
|---|
| 2026.05.14 | ₩148,004 | ₩148,648 | ₩144,276 | ₩147,535 | -0.32% | 55.9만 |
|---|
| 2026.05.13 | ₩148,540 | ₩149,774 | ₩145,349 | ₩146,019 | -1.70% | 58.6만 |
|---|
| 2026.05.12 | ₩148,232 | ₩150,096 | ₩144,169 | ₩147,468 | -0.52% | 54.2만 |
|---|
| 2026.05.11 | ₩150,109 | ₩151,558 | ₩146,703 | ₩148,728 | -0.92% | 51.2만 |
|---|
| 2026.05.08 | ₩151,745 | ₩153,649 | ₩150,310 | ₩150,592 | -0.76% | 49.9만 |
|---|
| 2026.05.07 | ₩154,642 | ₩155,111 | ₩149,063 | ₩150,538 | -2.65% | 47.5만 |
|---|
| 2026.05.06 | ₩153,569 | ₩155,634 | ₩152,081 | ₩153,743 | +0.11% | 62.1만 |
|---|
| 2026.05.05 | ₩151,611 | ₩152,872 | ₩148,178 | ₩150,203 | -0.93% | 94만 |
|---|
| 2026.05.04 | ₩153,127 | ₩155,473 | ₩142,814 | ₩150,163 | -1.94% | 106.2만 |
|---|
| 2026.05.01 | ₩151,128 | ₩154,883 | ₩149,197 | ₩153,073 | +1.29% | 74.4만 |
|---|
| 2026.04.30 | ₩171,257 | ₩173,536 | ₩148,245 | ₩150,833 | -11.93% | 122.6만 |
|---|
| 2026.04.29 | ₩171,511 | ₩174,247 | ₩168,521 | ₩170,975 | -0.31% | 46만 |
|---|
| 2026.04.28 | ₩175,333 | ₩175,963 | ₩170,036 | ₩171,364 | -2.26% | 44.5만 |
|---|
| 2026.04.27 | ₩181,126 | ₩183,339 | ₩176,205 | ₩176,553 | -2.52% | 47.3만 |
|---|
| 2026.04.24 | ₩177,774 | ₩181,005 | ₩174,408 | ₩180,187 | +1.36% | 26.6만 |
|---|
| 2026.04.23 | ₩177,747 | ₩180,751 | ₩176,942 | ₩177,465 | -0.16% | 34.8만 |
|---|
| 2026.04.22 | ₩179,383 | ₩179,986 | ₩174,019 | ₩176,299 | -1.72% | 25.6만 |
|---|
| 2026.04.21 | ₩177,090 | ₩181,891 | ₩176,567 | ₩177,854 | +0.43% | 28.4만 |
|---|
| 2026.04.20 | ₩175,668 | ₩178,189 | ₩175,467 | ₩176,714 | +0.60% | 21.3만 |
|---|
| 2026.04.17 | ₩173,536 | ₩179,061 | ₩173,322 | ₩175,642 | +1.21% | 28.6만 |
|---|
| 2026.04.16 | ₩170,318 | ₩171,109 | ₩167,059 | ₩169,460 | -0.50% | 20.5만 |
|---|
| 2026.04.15 | ₩173,684 | ₩174,207 | ₩168,762 | ₩170,734 | -1.70% | 40.2만 |
|---|
| 2026.04.14 | ₩175,253 | ₩176,634 | ₩172,732 | ₩174,663 | -0.34% | 40.9만 |
|---|
| 2026.04.13 | ₩171,458 | ₩175,347 | ₩169,634 | ₩174,649 | +1.86% | 33.9만 |
|---|
| 2026.04.10 | ₩173,416 | ₩174,234 | ₩171,190 | ₩172,544 | -0.50% | 19.7만 |
|---|
| 2026.04.09 | ₩165,343 | ₩175,628 | ₩165,343 | ₩171,686 | +3.84% | 56.4만 |
|---|
| 2026.04.08 | ₩164,806 | ₩168,159 | ₩164,672 | ₩165,799 | +0.60% | 68.7만 |
|---|
| 2026.04.07 | ₩153,234 | ₩156,948 | ₩153,234 | ₩155,969 | +1.79% | 21.6만 |
|---|
| 2026.04.06 | ₩154,990 | ₩155,567 | ₩151,987 | ₩154,883 | -0.07% | 17.8만 |
|---|
| 2026.04.02 | ₩151,745 | ₩156,050 | ₩151,155 | ₩154,280 | +1.67% | 16.1만 |
|---|
| 2026.04.01 | ₩156,412 | ₩158,598 | ₩154,883 | ₩156,372 | -0.03% | 26.1만 |
|---|
| 2026.03.31 | ₩151,558 | ₩154,628 | ₩149,224 | ₩153,985 | +1.60% | 32.1만 |
|---|
| 2026.03.30 | ₩153,153 | ₩153,153 | ₩147,146 | ₩148,634 | -2.95% | 26만 |
|---|
| 2026.03.27 | ₩151,772 | ₩154,333 | ₩150,485 | ₩151,370 | -0.27% | 22.7만 |
|---|
| 2026.03.26 | ₩157,123 | ₩157,793 | ₩152,268 | ₩152,845 | -2.72% | 21.4만 |
|---|
| 2026.03.25 | ₩162,057 | ₩162,057 | ₩157,672 | ₩159,603 | -1.51% | 24.9만 |
|---|
| 2026.03.24 | ₩155,125 | ₩163,720 | ₩155,125 | ₩159,161 | +2.60% | 27.3만 |
|---|
| 2026.03.23 | ₩156,881 | ₩160,140 | ₩154,588 | ₩157,793 | +0.58% | 36.2만 |
|---|
| 2026.03.20 | ₩152,617 | ₩154,467 | ₩149,037 | ₩150,686 | -1.27% | 72.5만 |
|---|
| 2026.03.19 | ₩149,855 | ₩153,582 | ₩148,943 | ₩153,247 | +2.26% | 28.4만 |
|---|
| 2026.03.18 | ₩154,333 | ₩156,680 | ₩152,054 | ₩152,751 | -1.03% | 24.2만 |
|---|
| 2026.03.17 | ₩155,513 | ₩156,036 | ₩152,939 | ₩155,165 | -0.22% | 32.9만 |
|---|
| 2026.03.16 | ₩156,814 | ₩159,389 | ₩154,213 | ₩154,347 | -1.57% | 32.9만 |
|---|
| 2026.03.13 | ₩157,900 | ₩160,784 | ₩152,188 | ₩153,582 | -2.73% | 27.1만 |
|---|
| 2026.03.12 | ₩161,655 | ₩162,674 | ₩156,144 | ₩156,466 | -3.21% | 32.2만 |
|---|
| 2026.03.11 | ₩167,623 | ₩167,716 | ₩161,883 | ₩165,356 | -1.35% | 38.2만 |
|---|
| 2026.03.10 | ₩164,780 | ₩172,316 | ₩164,780 | ₩168,253 | +2.11% | 40.2만 |
|---|
| 2026.03.09 | ₩160,502 | ₩166,375 | ₩155,996 | ₩164,806 | +2.68% | 46.5만 |
|---|
| 2026.03.06 | ₩169,768 | ₩170,948 | ₩163,667 | ₩163,734 | -3.55% | 40.2만 |
|---|
| 2026.03.05 | ₩181,327 | ₩182,990 | ₩173,214 | ₩174,931 | -3.53% | 53.2만 |
|---|
| 2026.03.04 | ₩184,935 | ₩186,705 | ₩182,253 | ₩184,505 | -0.23% | 45.8만 |
|---|
| 2026.03.03 | ₩185,417 | ₩188,421 | ₩178,270 | ₩182,534 | -1.55% | 72만 |
|---|
| 2026.03.02 | ₩189,346 | ₩191,827 | ₩186,879 | ₩190,956 | +0.85% | 27.5만 |
|---|
| 2026.02.27 | ₩194,643 | ₩194,925 | ₩191,130 | ₩192,162 | -1.27% | 40.2만 |
|---|
| 2026.02.26 | ₩200,772 | ₩200,932 | ₩192,980 | ₩197,486 | -1.64% | 30.3만 |
|---|
| 2026.02.25 | ₩200,745 | ₩200,825 | ₩195,421 | ₩199,216 | -0.76% | 22.8만 |
|---|
| 2026.02.24 | ₩195,770 | ₩200,637 | ₩195,743 | ₩198,465 | +1.38% | 32만 |
|---|
| 2026.02.23 | ₩195,287 | ₩197,218 | ₩191,599 | ₩194,295 | -0.51% | 22만 |
|---|
| 2026.02.20 | ₩193,450 | ₩197,848 | ₩192,726 | ₩195,501 | +1.06% | 22.5만 |
|---|
| 2026.02.19 | ₩195,046 | ₩196,977 | ₩192,243 | ₩193,933 | -0.57% | 20.5만 |
|---|
| 2026.02.18 | ₩196,547 | ₩200,919 | ₩194,442 | ₩196,762 | +0.11% | 27.2만 |
|---|
| 2026.02.17 | ₩199,900 | ₩200,570 | ₩196,306 | ₩196,360 | -1.77% | 35.8만 |
|---|
| 2026.02.13 | ₩202,072 | ₩205,036 | ₩194,791 | ₩200,637 | -0.71% | 40.6만 |
|---|
| 2026.02.12 | ₩197,285 | ₩214,543 | ₩194,214 | ₩202,367 | +2.58% | 74.1만 |
|---|
| 2026.02.11 | ₩192,055 | ₩195,193 | ₩188,837 | ₩190,728 | -0.69% | 45.3만 |
|---|
| 2026.02.10 | ₩188,756 | ₩191,774 | ₩187,456 | ₩190,298 | +0.82% | 33.1만 |
|---|
| 2026.02.09 | ₩186,396 | ₩191,465 | ₩185,726 | ₩188,783 | +1.28% | 34.7만 |
|---|
| 2026.02.06 | ₩179,638 | ₩188,314 | ₩178,846 | ₩187,402 | +4.32% | 51.9만 |
|---|
| 2026.02.05 | ₩168,963 | ₩177,975 | ₩168,963 | ₩176,634 | +4.54% | 46만 |
|---|
| 2026.02.04 | ₩169,902 | ₩176,165 | ₩168,655 | ₩171,283 | +0.81% | 45.2만 |
|---|
| 2026.02.03 | ₩164,391 | ₩168,494 | ₩163,962 | ₩168,306 | +2.38% | 32.8만 |
|---|
| 2026.02.02 | ₩157,874 | ₩164,511 | ₩157,874 | ₩164,458 | +4.17% | 24.4만 |
|---|
| 2026.01.30 | ₩158,222 | ₩160,716 | ₩156,734 | ₩157,579 | -0.41% | 24.5만 |
|---|
| 2026.01.29 | ₩159,563 | ₩161,253 | ₩156,720 | ₩160,569 | +0.63% | 27.7만 |
|---|
| 2026.01.28 | ₩157,954 | ₩160,328 | ₩155,580 | ₩159,134 | +0.75% | 22.1만 |
|---|
| 2026.01.27 | ₩157,847 | ₩159,094 | ₩156,734 | ₩157,659 | -0.12% | 18.3만 |
|---|
| 2026.01.26 | ₩154,977 | ₩157,900 | ₩153,797 | ₩157,458 | +1.60% | 19.8만 |
|---|
| 2026.01.23 | ₩157,149 | ₩158,021 | ₩153,690 | ₩154,561 | -1.65% | 26.3만 |
|---|
| 2026.01.22 | ₩161,414 | ₩161,414 | ₩158,142 | ₩158,531 | -1.79% | 16.2만 |
|---|
| 2026.01.21 | ₩154,843 | ₩161,695 | ₩154,843 | ₩159,228 | +2.83% | 19.6만 |
|---|
| 2026.01.20 | ₩152,818 | ₩155,648 | ₩152,657 | ₩154,159 | +0.88% | 22.5만 |
|---|
| 2026.01.16 | ₩162,151 | ₩162,151 | ₩154,736 | ₩155,594 | -4.04% | 28.9만 |
|---|
| 2026.01.15 | ₩159,577 | ₩164,136 | ₩158,437 | ₩163,010 | +2.15% | 21.1만 |
|---|
| 2026.01.14 | ₩159,791 | ₩163,036 | ₩157,377 | ₩158,088 | -1.07% | 24.6만 |
|---|
| 2026.01.13 | ₩157,364 | ₩160,368 | ₩156,828 | ₩159,362 | +1.27% | 24.1만 |
|---|
| 2026.01.12 | ₩151,651 | ₩158,222 | ₩150,337 | ₩157,109 | +3.60% | 27.2만 |
|---|
| 2026.01.09 | ₩154,669 | ₩155,634 | ₩152,644 | ₩152,952 | -1.11% | 23.7만 |
|---|
| 2026.01.08 | ₩150,579 | ₩154,883 | ₩150,525 | ₩154,172 | +2.39% | 18.6만 |
|---|
| 2026.01.07 | ₩156,439 | ₩156,439 | ₩150,257 | ₩151,705 | -3.03% | 27.4만 |
|---|
| 2026.01.06 | ₩156,036 | ₩156,626 | ₩153,046 | ₩156,278 | +0.15% | 32.4만 |
|---|
| 2026.01.05 | ₩157,967 | ₩161,414 | ₩157,444 | ₩157,485 | -0.31% | 36.5만 |
|---|
| 2026.01.02 | ₩155,969 | ₩158,611 | ₩155,795 | ₩157,981 | +1.29% | 26.1만 |
|---|
| 2025.12.31 | ₩158,692 | ₩158,692 | ₩156,157 | ₩156,291 | -1.51% | 24.8만 |
|---|
| 2025.12.30 | ₩157,257 | ₩158,383 | ₩156,626 | ₩158,249 | +0.63% | 17.5만 |
|---|
| 2025.12.29 | ₩158,812 | ₩159,282 | ₩156,090 | ₩157,471 | -0.84% | 33.7만 |
|---|
| 2025.12.26 | ₩158,933 | ₩159,094 | ₩157,672 | ₩158,732 | -0.13% | 24만 |
|---|
| 2025.12.24 | ₩159,000 | ₩159,563 | ₩158,236 | ₩158,852 | -0.09% | 19.3만 |
|---|
| 2025.12.23 | ₩159,416 | ₩160,381 | ₩158,678 | ₩159,389 | -0.02% | 16.2만 |
|---|
| 2025.12.22 | ₩158,920 | ₩160,904 | ₩157,739 | ₩159,684 | +0.48% | 31.3만 |
|---|
| 2025.12.19 | ₩156,412 | ₩158,477 | ₩155,567 | ₩157,927 | +0.97% | 92.1만 |
|---|
| 2025.12.18 | ₩157,713 | ₩157,793 | ₩154,628 | ₩156,801 | -0.58% | 33.9만 |
|---|
| 2025.12.17 | ₩161,226 | ₩163,962 | ₩155,353 | ₩155,782 | -3.38% | 27.5만 |
|---|
| 2025.12.16 | ₩163,586 | ₩164,404 | ₩160,944 | ₩161,762 | -1.11% | 35.5만 |
|---|
| 2025.12.15 | ₩166,040 | ₩166,442 | ₩162,688 | ₩162,996 | -1.83% | 24.7만 |
|---|
| 2025.12.12 | ₩168,414 | ₩168,414 | ₩163,774 | ₩164,230 | -2.48% | 22.4만 |
|---|
| 2025.12.11 | ₩166,469 | ₩168,239 | ₩165,638 | ₩167,582 | +0.67% | 22.3만 |
|---|
| 2025.12.10 | ₩165,598 | ₩167,918 | ₩163,519 | ₩166,469 | +0.53% | 32.3만 |
|---|
| 2025.12.09 | ₩164,713 | ₩168,239 | ₩164,713 | ₩166,000 | +0.78% | 24.9만 |
|---|
| 2025.12.08 | ₩163,828 | ₩166,872 | ₩163,197 | ₩165,356 | +0.93% | 30.2만 |
|---|
| 2025.12.05 | ₩160,918 | ₩164,029 | ₩160,918 | ₩163,573 | +1.65% | 23.3만 |
|---|
| 2025.12.04 | ₩160,421 | ₩163,278 | ₩160,421 | ₩161,669 | +0.78% | 26.4만 |
|---|
| 2025.12.03 | ₩152,188 | ₩161,213 | ₩151,128 | ₩161,052 | +5.82% | 38.2만 |
|---|
| 2025.12.02 | ₩153,046 | ₩153,596 | ₩150,445 | ₩151,504 | -1.01% | 16.7만 |
|---|
| 2025.12.01 | ₩150,310 | ₩153,261 | ₩148,554 | ₩151,370 | +0.70% | 17.8만 |
|---|
| 2025.11.28 | ₩152,751 | ₩152,751 | ₩151,276 | ₩152,067 | -0.45% | 8.1만 |
|---|
| 2025.11.26 | ₩151,759 | ₩154,186 | ₩150,565 | ₩152,536 | +0.51% | 15.9만 |
|---|
| 2025.11.25 | ₩151,356 | ₩153,663 | ₩151,316 | ₩152,295 | +0.62% | 18.4만 |
|---|
| 2025.11.24 | ₩148,138 | ₩150,900 | ₩147,508 | ₩150,364 | +1.50% | 37.1만 |
|---|
| 2025.11.21 | ₩143,901 | ₩150,673 | ₩143,539 | ₩148,326 | +3.08% | 49.8만 |
|---|
| 2025.11.20 | ₩148,071 | ₩150,069 | ₩141,795 | ₩142,600 | -3.69% | 15.4만 |
|---|
| 2025.11.19 | ₩145,832 | ₩148,835 | ₩145,523 | ₩146,140 | +0.21% | 28.9만 |
|---|
| 2025.11.18 | ₩145,067 | ₩147,360 | ₩144,558 | ₩144,933 | -0.09% | 24.1만 |
|---|
| 2025.11.17 | ₩148,835 | ₩149,130 | ₩144,236 | ₩146,006 | -1.90% | 29.3만 |
|---|
| 2025.11.14 | ₩145,376 | ₩151,115 | ₩143,874 | ₩149,948 | +3.15% | 21.5만 |
|---|
| 2025.11.13 | ₩153,891 | ₩154,763 | ₩149,345 | ₩150,203 | -2.40% | 25.2만 |
|---|
| 2025.11.12 | ₩156,264 | ₩157,887 | ₩154,454 | ₩155,366 | -0.57% | 17.8만 |
|---|
| 2025.11.11 | ₩158,933 | ₩158,933 | ₩154,105 | ₩155,205 | -2.35% | 17.9만 |
|---|
| 2025.11.10 | ₩162,285 | ₩162,285 | ₩158,276 | ₩159,443 | -1.75% | 19.4만 |
|---|
| 2025.11.07 | ₩159,657 | ₩160,864 | ₩156,707 | ₩160,569 | +0.57% | 32만 |
|---|
| 2025.11.06 | ₩160,743 | ₩161,990 | ₩158,625 | ₩160,703 | -0.03% | 26.4만 |
|---|
| 2025.11.05 | ₩159,107 | ₩161,829 | ₩158,584 | ₩161,293 | +1.37% | 23.8만 |
|---|
| 2025.11.04 | ₩155,661 | ₩160,797 | ₩154,990 | ₩157,887 | +1.43% | 39.8만 |
|---|
| 2025.11.03 | ₩163,331 | ₩164,324 | ₩157,538 | ₩157,605 | -3.51% | 31.2만 |
|---|
| 2025.10.31 | ₩164,015 | ₩165,933 | ₩160,167 | ₩163,398 | -0.38% | 44.2만 |
|---|
| 2025.10.30 | ₩163,278 | ₩173,013 | ₩161,615 | ₩163,948 | +0.41% | 50.8만 |
|---|
| 2025.10.29 | ₩157,136 | ₩164,123 | ₩157,136 | ₩160,073 | +1.87% | 34.9만 |
|---|
| 2025.10.28 | ₩157,391 | ₩157,994 | ₩155,192 | ₩157,927 | +0.34% | 17.2만 |
|---|
| 2025.10.27 | ₩159,684 | ₩160,609 | ₩156,814 | ₩157,485 | -1.38% | 12.3만 |
|---|
| 2025.10.24 | ₩160,918 | ₩161,414 | ₩157,592 | ₩158,611 | -1.43% | 19.6만 |
|---|
| 2025.10.23 | ₩157,686 | ₩160,596 | ₩156,425 | ₩158,906 | +0.77% | 13.8만 |
|---|
| 2025.10.22 | ₩158,759 | ₩160,354 | ₩157,404 | ₩157,793 | -0.61% | 24.4만 |
|---|
| 2025.10.21 | ₩155,071 | ₩159,523 | ₩154,950 | ₩158,464 | +2.19% | 24.9만 |
|---|
| 2025.10.20 | ₩152,054 | ₩155,084 | ₩152,054 | ₩154,964 | +1.91% | 16.2만 |
|---|
| 2025.10.17 | ₩149,318 | ₩151,048 | ₩149,305 | ₩150,847 | +1.02% | 17.4만 |
|---|
| 2025.10.16 | ₩153,448 | ₩153,864 | ₩150,324 | ₩150,498 | -1.92% | 25.4만 |
|---|
| 2025.10.15 | ₩152,201 | ₩153,515 | ₩151,115 | ₩152,939 | +0.48% | 24.7만 |
|---|
| 2025.10.14 | ₩146,757 | ₩151,088 | ₩146,596 | ₩150,257 | +2.38% | 37만 |
|---|
| 2025.10.13 | ₩149,801 | ₩150,391 | ₩148,151 | ₩149,077 | -0.48% | 24.8만 |
|---|
| 2025.10.10 | ₩153,462 | ₩154,347 | ₩146,958 | ₩147,213 | -4.07% | 38.2만 |
|---|