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 | ₩145,355 | ₩147,177 | ₩143,412 | ₩146,280 | +0.64% | 17.7만 |
| 2026.10.08 | ₩144,430 | ₩146,936 | ₩143,331 | ₩144,658 | +0.16% | 26.3만 |
| 2026.10.07 | ₩148,397 | ₩148,397 | ₩144,336 | ₩146,628 | -1.19% | 28.6만 |
| 2026.10.06 | ₩151,466 | ₩153,530 | ₩150,930 | ₩151,721 | +0.17% | 35.9만 |
| 2026.10.05 | ₩151,265 | ₩152,940 | ₩149,054 | ₩149,228 | -1.35% | 35만 |
| 2026.10.02 | ₩147,848 | ₩153,061 | ₩147,017 | ₩150,716 | +1.94% | 33.3만 |
| 2026.10.01 | ₩144,846 | ₩146,213 | ₩141,616 | ₩145,114 | +0.19% | 38.5만 |
| 2026.09.30 | ₩146,038 | ₩146,574 | ₩142,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,645 |
| -0.95% |
| 37.3만 |
| 2026.09.29 | ₩148,544 | ₩150,635 | ₩146,132 | ₩146,414 | -1.43% | 39.5만 |
|---|
| 2026.09.28 | ₩149,844 | ₩150,340 | ₩142,554 | ₩147,177 | -1.78% | 39.7만 |
|---|
| 2026.09.25 | ₩149,885 | ₩152,645 | ₩149,563 | ₩150,702 | +0.55% | 33.4만 |
|---|
| 2026.09.24 | ₩150,957 | ₩152,418 | ₩148,223 | ₩148,491 | -1.63% | 34.5만 |
|---|
| 2026.09.23 | ₩154,374 | ₩155,781 | ₩151,439 | ₩152,954 | -0.92% | 39.5만 |
|---|
| 2026.09.22 | ₩150,407 | ₩153,610 | ₩149,268 | ₩151,466 | +0.70% | 46.7만 |
|---|
| 2026.09.21 | ₩150,876 | ₩150,876 | ₩147,794 | ₩148,156 | -1.80% | 32.9만 |
|---|
| 2026.09.18 | ₩150,166 | ₩151,399 | ₩148,598 | ₩148,652 | -1.01% | 61.1만 |
|---|
| 2026.09.17 | ₩154,160 | ₩154,160 | ₩149,174 | ₩150,019 | -2.69% | 36.8만 |
|---|
| 2026.09.16 | ₩151,211 | ₩154,227 | ₩149,107 | ₩150,796 | -0.27% | 55만 |
|---|
| 2026.09.15 | ₩153,302 | ₩156,183 | ₩148,531 | ₩149,201 | -2.68% | 66.8만 |
|---|
| 2026.09.14 | ₩157,135 | ₩157,510 | ₩150,903 | ₩151,989 | -3.28% | 73.6만 |
|---|
| 2026.09.11 | ₩157,416 | ₩164,425 | ₩156,532 | ₩163,849 | +4.09% | 28.6만 |
|---|
| 2026.09.10 | ₩155,580 | ₩157,430 | ₩153,302 | ₩154,334 | -0.80% | 37.8만 |
|---|
| 2026.09.09 | ₩162,429 | ₩164,171 | ₩157,725 | ₩157,845 | -2.82% | 42.5만 |
|---|
| 2026.09.08 | ₩164,935 | ₩165,524 | ₩162,321 | ₩163,568 | -0.83% | 41.3만 |
|---|
| 2026.09.04 | ₩160,284 | ₩164,291 | ₩159,494 | ₩163,876 | +2.24% | 31.6만 |
|---|
| 2026.09.03 | ₩154,428 | ₩160,271 | ₩154,053 | ₩159,373 | +3.20% | 44.7만 |
|---|
| 2026.09.02 | ₩149,831 | ₩155,808 | ₩147,566 | ₩155,138 | +3.54% | 50.7만 |
|---|
| 2026.09.01 | ₩151,412 | ₩152,779 | ₩147,151 | ₩150,179 | -0.81% | 42.5만 |
|---|
| 2026.08.31 | ₩154,401 | ₩156,518 | ₩152,578 | ₩153,396 | -0.65% | 51.1만 |
|---|
| 2026.08.28 | ₩160,820 | ₩162,924 | ₩152,619 | ₩154,401 | -3.99% | 38.3만 |
|---|
| 2026.08.27 | ₩158,220 | ₩161,370 | ₩157,671 | ₩160,753 | +1.60% | 30.7만 |
|---|
| 2026.08.26 | ₩157,510 | ₩161,598 | ₩157,095 | ₩158,261 | +0.48% | 29.3만 |
|---|
| 2026.08.25 | ₩159,159 | ₩159,159 | ₩155,218 | ₩156,746 | -1.52% | 31.9만 |
|---|
| 2026.08.24 | ₩163,152 | ₩163,152 | ₩155,567 | ₩156,478 | -4.09% | 36.6만 |
|---|
| 2026.08.21 | ₩167,896 | ₩167,896 | ₩163,085 | ₩164,117 | -2.25% | 36.5만 |
|---|
| 2026.08.20 | ₩169,947 | ₩170,925 | ₩165,926 | ₩166,034 | -2.30% | 30.7만 |
|---|
| 2026.08.19 | ₩176,085 | ₩176,085 | ₩169,652 | ₩172,118 | -2.25% | 34.3만 |
|---|
| 2026.08.18 | ₩181,700 | ₩184,193 | ₩173,083 | ₩173,418 | -4.56% | 31.4만 |
|---|
| 2026.08.17 | ₩182,277 | ₩186,645 | ₩180,990 | ₩184,394 | +1.16% | 33.8만 |
|---|
| 2026.08.14 | ₩183,885 | ₩184,742 | ₩181,204 | ₩182,129 | -0.95% | 23만 |
|---|
| 2026.08.13 | ₩184,997 | ₩186,284 | ₩182,746 | ₩183,818 | -0.64% | 36.6만 |
|---|
| 2026.08.12 | ₩184,019 | ₩185,828 | ₩181,352 | ₩184,984 | +0.52% | 32.7만 |
|---|
| 2026.08.11 | ₩184,461 | ₩187,959 | ₩178,765 | ₩180,440 | -2.18% | 42.6만 |
|---|
| 2026.08.10 | ₩178,377 | ₩181,700 | ₩176,675 | ₩181,124 | +1.54% | 53만 |
|---|
| 2026.08.07 | ₩174,222 | ₩179,208 | ₩172,373 | ₩178,001 | +2.17% | 50.4만 |
|---|
| 2026.08.06 | ₩169,974 | ₩177,010 | ₩169,974 | ₩173,137 | +1.86% | 35.7만 |
|---|
| 2026.08.05 | ₩169,867 | ₩173,525 | ₩168,473 | ₩171,783 | +1.13% | 41.5만 |
|---|
| 2026.08.04 | ₩167,374 | ₩172,962 | ₩166,570 | ₩170,778 | +2.03% | 58.5만 |
|---|
| 2026.08.03 | ₩166,610 | ₩169,612 | ₩163,675 | ₩164,479 | -1.28% | 47.3만 |
|---|
| 2026.07.31 | ₩161,102 | ₩168,406 | ₩158,247 | ₩166,248 | +3.19% | 74.6만 |
|---|
| 2026.07.30 | ₩149,777 | ₩159,092 | ₩147,258 | ₩156,947 | +4.79% | 94.9만 |
|---|
| 2026.07.29 | ₩138,239 | ₩140,892 | ₩133,937 | ₩136,738 | -1.09% | 60.3만 |
|---|
| 2026.07.28 | ₩140,611 | ₩142,152 | ₩137,702 | ₩140,624 | +0.01% | 46만 |
|---|
| 2026.07.27 | ₩138,842 | ₩142,071 | ₩137,890 | ₩141,817 | +2.14% | 63.6만 |
|---|
| 2026.07.24 | ₩138,507 | ₩139,874 | ₩136,872 | ₩137,716 | -0.57% | 42.3만 |
|---|
| 2026.07.23 | ₩139,203 | ₩141,013 | ₩135,920 | ₩138,078 | -0.81% | 55.9만 |
|---|
| 2026.07.22 | ₩134,995 | ₩141,602 | ₩134,995 | ₩141,442 | +4.78% | 59.7만 |
|---|
| 2026.07.21 | ₩135,786 | ₩137,501 | ₩133,481 | ₩136,764 | +0.72% | 52만 |
|---|
| 2026.07.20 | ₩136,684 | ₩137,126 | ₩132,623 | ₩133,374 | -2.42% | 47.5만 |
|---|
| 2026.07.17 | ₩131,551 | ₩136,939 | ₩131,337 | ₩135,880 | +3.29% | 49.3만 |
|---|
| 2026.07.16 | ₩134,017 | ₩137,059 | ₩133,494 | ₩135,625 | +1.20% | 67.6만 |
|---|
| 2026.07.15 | ₩140,570 | ₩141,643 | ₩133,414 | ₩136,067 | -3.20% | 58.7만 |
|---|
| 2026.07.14 | ₩139,257 | ₩141,241 | ₩137,099 | ₩140,396 | +0.82% | 59.4만 |
|---|
| 2026.07.13 | ₩141,428 | ₩142,795 | ₩134,727 | ₩137,046 | -3.10% | 69.3만 |
|---|
| 2026.07.10 | ₩143,492 | ₩146,253 | ₩142,728 | ₩143,345 | -0.10% | 37.9만 |
|---|
| 2026.07.09 | ₩144,336 | ₩147,995 | ₩143,854 | ₩144,725 | +0.27% | 61.1만 |
|---|
| 2026.07.08 | ₩143,036 | ₩145,315 | ₩139,552 | ₩141,844 | -0.83% | 36.8만 |
|---|
| 2026.07.07 | ₩150,019 | ₩150,434 | ₩142,996 | ₩143,948 | -4.05% | 54만 |
|---|
| 2026.07.06 | ₩154,254 | ₩157,443 | ₩151,734 | ₩151,761 | -1.62% | 49.4만 |
|---|
| 2026.07.02 | ₩158,703 | ₩163,327 | ₩151,493 | ₩154,669 | -2.54% | 63.3만 |
|---|
| 2026.07.01 | ₩159,587 | ₩161,209 | ₩155,634 | ₩156,612 | -1.86% | 55.4만 |
|---|
| 2026.06.30 | ₩159,561 | ₩162,455 | ₩158,703 | ₩160,700 | +0.71% | 45.4만 |
|---|
| 2026.06.29 | ₩158,582 | ₩163,675 | ₩155,004 | ₩159,025 | +0.28% | 58.9만 |
|---|
| 2026.06.26 | ₩162,402 | ₩164,023 | ₩157,055 | ₩160,177 | -1.37% | 164.9만 |
|---|
| 2026.06.25 | ₩161,490 | ₩167,829 | ₩160,941 | ₩162,589 | +0.68% | 55.1만 |
|---|
| 2026.06.24 | ₩158,810 | ₩162,643 | ₩156,907 | ₩158,797 | -0.01% | 63.3만 |
|---|
| 2026.06.23 | ₩159,896 | ₩160,686 | ₩157,081 | ₩158,730 | -0.73% | 48.1만 |
|---|
| 2026.06.22 | ₩165,484 | ₩167,494 | ₩162,429 | ₩163,032 | -1.48% | 42.6만 |
|---|
| 2026.06.18 | ₩164,747 | ₩172,185 | ₩164,506 | ₩165,189 | +0.27% | 93.6만 |
|---|
| 2026.06.17 | ₩159,989 | ₩164,653 | ₩158,542 | ₩160,820 | +0.52% | 65.2만 |
|---|
| 2026.06.16 | ₩156,264 | ₩159,078 | ₩155,205 | ₩158,703 | +1.56% | 62.9만 |
|---|
| 2026.06.15 | ₩158,797 | ₩160,351 | ₩153,275 | ₩153,811 | -3.14% | 50.7만 |
|---|
| 2026.06.12 | ₩151,613 | ₩157,470 | ₩150,099 | ₩154,173 | +1.69% | 43.6만 |
|---|
| 2026.06.11 | ₩143,184 | ₩150,380 | ₩143,010 | ₩150,260 | +4.94% | 54.8만 |
|---|
| 2026.06.10 | ₩146,400 | ₩149,938 | ₩140,718 | ₩141,830 | -3.12% | 43.7만 |
|---|
| 2026.06.09 | ₩147,513 | ₩151,962 | ₩141,857 | ₩147,620 | +0.07% | 58.2만 |
|---|
| 2026.06.08 | ₩143,988 | ₩147,405 | ₩142,487 | ₩144,939 | +0.66% | 69만 |
|---|
| 2026.06.05 | ₩146,682 | ₩148,156 | ₩141,267 | ₩142,353 | -2.95% | 67.6만 |
|---|
| 2026.06.04 | ₩146,333 | ₩148,531 | ₩143,867 | ₩148,384 | +1.40% | 53.4만 |
|---|
| 2026.06.03 | ₩146,950 | ₩148,531 | ₩145,100 | ₩148,223 | +0.87% | 70.2만 |
|---|
| 2026.06.02 | ₩139,431 | ₩150,943 | ₩139,431 | ₩146,655 | +5.18% | 83.5만 |
|---|
| 2026.06.01 | ₩138,895 | ₩139,686 | ₩136,845 | ₩138,373 | -0.38% | 43.9만 |
|---|
| 2026.05.29 | ₩141,616 | ₩143,881 | ₩137,997 | ₩140,825 | -0.56% | 53.8만 |
|---|
| 2026.05.28 | ₩142,420 | ₩142,876 | ₩140,182 | ₩141,294 | -0.79% | 49.2만 |
|---|
| 2026.05.27 | ₩147,271 | ₩148,585 | ₩142,795 | ₩144,001 | -2.22% | 51.7만 |
|---|
| 2026.05.26 | ₩144,323 | ₩146,695 | ₩144,068 | ₩146,213 | +1.31% | 47.6만 |
|---|
| 2026.05.22 | ₩141,750 | ₩142,420 | ₩139,364 | ₩142,098 | +0.25% | 42.3만 |
|---|
| 2026.05.21 | ₩139,418 | ₩142,246 | ₩137,568 | ₩140,436 | +0.73% | 51.8만 |
|---|
| 2026.05.20 | ₩137,233 | ₩141,602 | ₩136,148 | ₩141,401 | +3.04% | 52.6만 |
|---|
| 2026.05.19 | ₩137,984 | ₩138,306 | ₩135,357 | ₩136,644 | -0.97% | 45.5만 |
|---|
| 2026.05.18 | ₩142,527 | ₩144,108 | ₩139,686 | ₩139,713 | -1.97% | 64.1만 |
|---|
| 2026.05.15 | ₩146,119 | ₩146,119 | ₩141,897 | ₩142,138 | -2.72% | 48.8만 |
|---|
| 2026.05.14 | ₩147,915 | ₩148,558 | ₩144,189 | ₩147,445 | -0.32% | 55.9만 |
|---|
| 2026.05.13 | ₩148,451 | ₩149,684 | ₩145,261 | ₩145,931 | -1.70% | 58.6만 |
|---|
| 2026.05.12 | ₩148,142 | ₩150,005 | ₩144,082 | ₩147,378 | -0.52% | 54.2만 |
|---|
| 2026.05.11 | ₩150,019 | ₩151,466 | ₩146,615 | ₩148,638 | -0.92% | 51.2만 |
|---|
| 2026.05.08 | ₩151,654 | ₩153,557 | ₩150,220 | ₩150,501 | -0.76% | 49.9만 |
|---|
| 2026.05.07 | ₩154,548 | ₩155,017 | ₩148,973 | ₩150,447 | -2.65% | 47.5만 |
|---|
| 2026.05.06 | ₩153,476 | ₩155,540 | ₩151,989 | ₩153,650 | +0.11% | 62.1만 |
|---|
| 2026.05.05 | ₩151,520 | ₩152,779 | ₩148,089 | ₩150,112 | -0.93% | 94만 |
|---|
| 2026.05.04 | ₩153,034 | ₩155,379 | ₩142,728 | ₩150,072 | -1.94% | 106.2만 |
|---|
| 2026.05.01 | ₩151,037 | ₩154,790 | ₩149,107 | ₩152,980 | +1.29% | 74.4만 |
|---|
| 2026.04.30 | ₩171,153 | ₩173,431 | ₩148,156 | ₩150,742 | -11.93% | 122.6만 |
|---|
| 2026.04.29 | ₩171,408 | ₩174,142 | ₩168,419 | ₩170,872 | -0.31% | 46만 |
|---|
| 2026.04.28 | ₩175,227 | ₩175,857 | ₩169,934 | ₩171,260 | -2.26% | 44.5만 |
|---|
| 2026.04.27 | ₩181,017 | ₩183,228 | ₩176,098 | ₩176,447 | -2.52% | 47.3만 |
|---|
| 2026.04.24 | ₩177,666 | ₩180,896 | ₩174,303 | ₩180,079 | +1.36% | 26.6만 |
|---|
| 2026.04.23 | ₩177,640 | ₩180,642 | ₩176,835 | ₩177,358 | -0.16% | 34.8만 |
|---|
| 2026.04.22 | ₩179,275 | ₩179,878 | ₩173,914 | ₩176,192 | -1.72% | 25.6만 |
|---|
| 2026.04.21 | ₩176,983 | ₩181,781 | ₩176,460 | ₩177,747 | +0.43% | 28.4만 |
|---|
| 2026.04.20 | ₩175,562 | ₩178,082 | ₩175,361 | ₩176,608 | +0.60% | 21.3만 |
|---|
| 2026.04.17 | ₩173,431 | ₩178,953 | ₩173,217 | ₩175,535 | +1.21% | 28.6만 |
|---|
| 2026.04.16 | ₩170,215 | ₩171,006 | ₩166,958 | ₩169,357 | -0.50% | 20.5만 |
|---|
| 2026.04.15 | ₩173,579 | ₩174,101 | ₩168,660 | ₩170,630 | -1.70% | 40.2만 |
|---|
| 2026.04.14 | ₩175,147 | ₩176,527 | ₩172,627 | ₩174,557 | -0.34% | 40.9만 |
|---|
| 2026.04.13 | ₩171,354 | ₩175,241 | ₩169,532 | ₩174,544 | +1.86% | 33.9만 |
|---|
| 2026.04.10 | ₩173,311 | ₩174,128 | ₩171,086 | ₩172,440 | -0.50% | 19.7만 |
|---|
| 2026.04.09 | ₩165,243 | ₩175,522 | ₩165,243 | ₩171,582 | +3.84% | 56.4만 |
|---|
| 2026.04.08 | ₩164,707 | ₩168,057 | ₩164,573 | ₩165,699 | +0.60% | 68.7만 |
|---|
| 2026.04.07 | ₩153,141 | ₩156,853 | ₩153,141 | ₩155,875 | +1.79% | 21.6만 |
|---|
| 2026.04.06 | ₩154,897 | ₩155,473 | ₩151,895 | ₩154,790 | -0.07% | 17.8만 |
|---|
| 2026.04.02 | ₩151,654 | ₩155,956 | ₩151,064 | ₩154,187 | +1.67% | 16.1만 |
|---|
| 2026.04.01 | ₩156,317 | ₩158,502 | ₩154,790 | ₩156,277 | -0.03% | 26.1만 |
|---|
| 2026.03.31 | ₩151,466 | ₩154,535 | ₩149,134 | ₩153,892 | +1.60% | 32.1만 |
|---|
| 2026.03.30 | ₩153,061 | ₩153,061 | ₩147,057 | ₩148,544 | -2.95% | 26만 |
|---|
| 2026.03.27 | ₩151,680 | ₩154,240 | ₩150,394 | ₩151,278 | -0.27% | 22.7만 |
|---|
| 2026.03.26 | ₩157,028 | ₩157,698 | ₩152,176 | ₩152,753 | -2.72% | 21.4만 |
|---|
| 2026.03.25 | ₩161,960 | ₩161,960 | ₩157,577 | ₩159,507 | -1.51% | 24.9만 |
|---|
| 2026.03.24 | ₩155,031 | ₩163,621 | ₩155,031 | ₩159,065 | +2.60% | 27.3만 |
|---|
| 2026.03.23 | ₩156,786 | ₩160,043 | ₩154,495 | ₩157,698 | +0.58% | 36.2만 |
|---|
| 2026.03.20 | ₩152,525 | ₩154,374 | ₩148,946 | ₩150,595 | -1.27% | 72.5만 |
|---|
| 2026.03.19 | ₩149,764 | ₩153,490 | ₩148,853 | ₩153,155 | +2.26% | 28.4만 |
|---|
| 2026.03.18 | ₩154,240 | ₩156,585 | ₩151,962 | ₩152,659 | -1.03% | 24.2만 |
|---|
| 2026.03.17 | ₩155,420 | ₩155,942 | ₩152,846 | ₩155,071 | -0.22% | 32.9만 |
|---|
| 2026.03.16 | ₩156,719 | ₩159,293 | ₩154,120 | ₩154,254 | -1.57% | 32.9만 |
|---|
| 2026.03.13 | ₩157,805 | ₩160,686 | ₩152,096 | ₩153,490 | -2.73% | 27.1만 |
|---|
| 2026.03.12 | ₩161,557 | ₩162,576 | ₩156,049 | ₩156,371 | -3.21% | 32.2만 |
|---|
| 2026.03.11 | ₩167,521 | ₩167,615 | ₩161,785 | ₩165,256 | -1.35% | 38.2만 |
|---|
| 2026.03.10 | ₩164,680 | ₩172,212 | ₩164,680 | ₩168,151 | +2.11% | 40.2만 |
|---|
| 2026.03.09 | ₩160,405 | ₩166,275 | ₩155,902 | ₩164,707 | +2.68% | 46.5만 |
|---|
| 2026.03.06 | ₩169,666 | ₩170,845 | ₩163,568 | ₩163,635 | -3.55% | 40.2만 |
|---|
| 2026.03.05 | ₩181,218 | ₩182,880 | ₩173,110 | ₩174,825 | -3.53% | 53.2만 |
|---|
| 2026.03.04 | ₩184,823 | ₩186,592 | ₩182,143 | ₩184,394 | -0.23% | 45.8만 |
|---|
| 2026.03.03 | ₩185,305 | ₩188,307 | ₩178,162 | ₩182,424 | -1.55% | 72만 |
|---|
| 2026.03.02 | ₩189,232 | ₩191,711 | ₩186,766 | ₩190,840 | +0.85% | 27.5만 |
|---|
| 2026.02.27 | ₩194,526 | ₩194,807 | ₩191,014 | ₩192,046 | -1.27% | 40.2만 |
|---|
| 2026.02.26 | ₩200,650 | ₩200,811 | ₩192,864 | ₩197,367 | -1.64% | 30.3만 |
|---|
| 2026.02.25 | ₩200,623 | ₩200,704 | ₩195,303 | ₩199,096 | -0.76% | 22.8만 |
|---|
| 2026.02.24 | ₩195,651 | ₩200,516 | ₩195,625 | ₩198,345 | +1.38% | 32만 |
|---|
| 2026.02.23 | ₩195,169 | ₩197,099 | ₩191,483 | ₩194,177 | -0.51% | 22만 |
|---|
| 2026.02.20 | ₩193,333 | ₩197,729 | ₩192,609 | ₩195,383 | +1.06% | 22.5만 |
|---|
| 2026.02.19 | ₩194,928 | ₩196,858 | ₩192,127 | ₩193,815 | -0.57% | 20.5만 |
|---|
| 2026.02.18 | ₩196,429 | ₩200,798 | ₩194,325 | ₩196,643 | +0.11% | 27.2만 |
|---|
| 2026.02.17 | ₩199,779 | ₩200,449 | ₩196,187 | ₩196,241 | -1.77% | 35.8만 |
|---|
| 2026.02.13 | ₩201,950 | ₩204,912 | ₩194,673 | ₩200,516 | -0.71% | 40.6만 |
|---|
| 2026.02.12 | ₩197,166 | ₩214,414 | ₩194,097 | ₩202,245 | +2.58% | 74.1만 |
|---|
| 2026.02.11 | ₩191,939 | ₩195,075 | ₩188,723 | ₩190,612 | -0.69% | 45.3만 |
|---|
| 2026.02.10 | ₩188,642 | ₩191,658 | ₩187,342 | ₩190,184 | +0.82% | 33.1만 |
|---|
| 2026.02.09 | ₩186,284 | ₩191,349 | ₩185,614 | ₩188,669 | +1.28% | 34.7만 |
|---|
| 2026.02.06 | ₩179,529 | ₩188,200 | ₩178,738 | ₩187,289 | +4.32% | 51.9만 |
|---|
| 2026.02.05 | ₩168,861 | ₩177,867 | ₩168,861 | ₩176,527 | +4.54% | 46만 |
|---|
| 2026.02.04 | ₩169,800 | ₩176,058 | ₩168,553 | ₩171,180 | +0.81% | 45.2만 |
|---|
| 2026.02.03 | ₩164,291 | ₩168,392 | ₩163,863 | ₩168,205 | +2.38% | 32.8만 |
|---|
| 2026.02.02 | ₩157,778 | ₩164,412 | ₩157,778 | ₩164,358 | +4.17% | 24.4만 |
|---|
| 2026.01.30 | ₩158,127 | ₩160,619 | ₩156,639 | ₩157,483 | -0.41% | 24.5만 |
|---|
| 2026.01.29 | ₩159,467 | ₩161,155 | ₩156,626 | ₩160,472 | +0.63% | 27.7만 |
|---|
| 2026.01.28 | ₩157,859 | ₩160,231 | ₩155,487 | ₩159,038 | +0.75% | 22.1만 |
|---|
| 2026.01.27 | ₩157,751 | ₩158,998 | ₩156,639 | ₩157,564 | -0.12% | 18.3만 |
|---|
| 2026.01.26 | ₩154,883 | ₩157,805 | ₩153,704 | ₩157,363 | +1.60% | 19.8만 |
|---|
| 2026.01.23 | ₩157,055 | ₩157,926 | ₩153,597 | ₩154,468 | -1.65% | 26.3만 |
|---|
| 2026.01.22 | ₩161,316 | ₩161,316 | ₩158,046 | ₩158,435 | -1.79% | 16.2만 |
|---|
| 2026.01.21 | ₩154,749 | ₩161,598 | ₩154,749 | ₩159,132 | +2.83% | 19.6만 |
|---|
| 2026.01.20 | ₩152,726 | ₩155,554 | ₩152,565 | ₩154,066 | +0.88% | 22.5만 |
|---|
| 2026.01.16 | ₩162,053 | ₩162,053 | ₩154,642 | ₩155,500 | -4.04% | 28.9만 |
|---|
| 2026.01.15 | ₩159,480 | ₩164,037 | ₩158,341 | ₩162,911 | +2.15% | 21.1만 |
|---|
| 2026.01.14 | ₩159,695 | ₩162,938 | ₩157,282 | ₩157,993 | -1.07% | 24.6만 |
|---|
| 2026.01.13 | ₩157,269 | ₩160,271 | ₩156,733 | ₩159,266 | +1.27% | 24.1만 |
|---|
| 2026.01.12 | ₩151,560 | ₩158,127 | ₩150,246 | ₩157,014 | +3.60% | 27.2만 |
|---|
| 2026.01.09 | ₩154,575 | ₩155,540 | ₩152,552 | ₩152,860 | -1.11% | 23.7만 |
|---|
| 2026.01.08 | ₩150,488 | ₩154,790 | ₩150,434 | ₩154,079 | +2.39% | 18.6만 |
|---|
| 2026.01.07 | ₩156,344 | ₩156,344 | ₩150,166 | ₩151,613 | -3.03% | 27.4만 |
|---|
| 2026.01.06 | ₩155,942 | ₩156,532 | ₩152,954 | ₩156,183 | +0.15% | 32.4만 |
|---|
| 2026.01.05 | ₩157,872 | ₩161,316 | ₩157,349 | ₩157,390 | -0.31% | 36.5만 |
|---|
| 2026.01.02 | ₩155,875 | ₩158,515 | ₩155,701 | ₩157,885 | +1.29% | 26.1만 |
|---|
| 2025.12.31 | ₩158,596 | ₩158,596 | ₩156,063 | ₩156,197 | -1.51% | 24.8만 |
|---|
| 2025.12.30 | ₩157,162 | ₩158,287 | ₩156,532 | ₩158,153 | +0.63% | 17.5만 |
|---|
| 2025.12.29 | ₩158,716 | ₩159,185 | ₩155,996 | ₩157,376 | -0.84% | 33.7만 |
|---|
| 2025.12.26 | ₩158,837 | ₩158,998 | ₩157,577 | ₩158,636 | -0.13% | 24만 |
|---|
| 2025.12.24 | ₩158,904 | ₩159,467 | ₩158,140 | ₩158,757 | -0.09% | 19.3만 |
|---|
| 2025.12.23 | ₩159,319 | ₩160,284 | ₩158,582 | ₩159,293 | -0.02% | 16.2만 |
|---|
| 2025.12.22 | ₩158,824 | ₩160,807 | ₩157,644 | ₩159,587 | +0.48% | 31.3만 |
|---|
| 2025.12.19 | ₩156,317 | ₩158,381 | ₩155,473 | ₩157,832 | +0.97% | 92.1만 |
|---|
| 2025.12.18 | ₩157,617 | ₩157,698 | ₩154,535 | ₩156,706 | -0.58% | 33.9만 |
|---|
| 2025.12.17 | ₩161,129 | ₩163,863 | ₩155,259 | ₩155,688 | -3.38% | 27.5만 |
|---|
| 2025.12.16 | ₩163,487 | ₩164,305 | ₩160,847 | ₩161,665 | -1.11% | 35.5만 |
|---|
| 2025.12.15 | ₩165,940 | ₩166,342 | ₩162,589 | ₩162,898 | -1.83% | 24.7만 |
|---|
| 2025.12.12 | ₩168,312 | ₩168,312 | ₩163,675 | ₩164,131 | -2.48% | 22.4만 |
|---|
| 2025.12.11 | ₩166,369 | ₩168,138 | ₩165,538 | ₩167,481 | +0.67% | 22.3만 |
|---|
| 2025.12.10 | ₩165,498 | ₩167,816 | ₩163,420 | ₩166,369 | +0.53% | 32.3만 |
|---|
| 2025.12.09 | ₩164,613 | ₩168,138 | ₩164,613 | ₩165,900 | +0.78% | 24.9만 |
|---|
| 2025.12.08 | ₩163,729 | ₩166,771 | ₩163,099 | ₩165,256 | +0.93% | 30.2만 |
|---|
| 2025.12.05 | ₩160,820 | ₩163,930 | ₩160,820 | ₩163,474 | +1.65% | 23.3만 |
|---|
| 2025.12.04 | ₩160,325 | ₩163,179 | ₩160,325 | ₩161,571 | +0.78% | 26.4만 |
|---|
| 2025.12.03 | ₩152,096 | ₩161,115 | ₩151,037 | ₩160,954 | +5.82% | 38.2만 |
|---|
| 2025.12.02 | ₩152,954 | ₩153,503 | ₩150,354 | ₩151,412 | -1.01% | 16.7만 |
|---|
| 2025.12.01 | ₩150,220 | ₩153,168 | ₩148,464 | ₩151,278 | +0.70% | 17.8만 |
|---|
| 2025.11.28 | ₩152,659 | ₩152,659 | ₩151,185 | ₩151,975 | -0.45% | 8.1만 |
|---|
| 2025.11.26 | ₩151,667 | ₩154,093 | ₩150,474 | ₩152,444 | +0.51% | 15.9만 |
|---|
| 2025.11.25 | ₩151,265 | ₩153,570 | ₩151,225 | ₩152,203 | +0.62% | 18.4만 |
|---|
| 2025.11.24 | ₩148,049 | ₩150,809 | ₩147,419 | ₩150,273 | +1.50% | 37.1만 |
|---|
| 2025.11.21 | ₩143,814 | ₩150,582 | ₩143,452 | ₩148,236 | +3.08% | 49.8만 |
|---|
| 2025.11.20 | ₩147,982 | ₩149,978 | ₩141,710 | ₩142,514 | -3.69% | 15.4만 |
|---|
| 2025.11.19 | ₩145,743 | ₩148,745 | ₩145,435 | ₩146,052 | +0.21% | 28.9만 |
|---|
| 2025.11.18 | ₩144,980 | ₩147,271 | ₩144,470 | ₩144,846 | -0.09% | 24.1만 |
|---|
| 2025.11.17 | ₩148,745 | ₩149,040 | ₩144,149 | ₩145,918 | -1.90% | 29.3만 |
|---|
| 2025.11.14 | ₩145,288 | ₩151,024 | ₩143,787 | ₩149,858 | +3.15% | 21.5만 |
|---|
| 2025.11.13 | ₩153,798 | ₩154,669 | ₩149,255 | ₩150,112 | -2.40% | 25.2만 |
|---|
| 2025.11.12 | ₩156,170 | ₩157,792 | ₩154,361 | ₩155,272 | -0.57% | 17.8만 |
|---|
| 2025.11.11 | ₩158,837 | ₩158,837 | ₩154,012 | ₩155,111 | -2.35% | 17.9만 |
|---|
| 2025.11.10 | ₩162,187 | ₩162,187 | ₩158,180 | ₩159,346 | -1.75% | 19.4만 |
|---|
| 2025.11.07 | ₩159,561 | ₩160,767 | ₩156,612 | ₩160,472 | +0.57% | 32만 |
|---|
| 2025.11.06 | ₩160,646 | ₩161,893 | ₩158,529 | ₩160,606 | -0.03% | 26.4만 |
|---|
| 2025.11.05 | ₩159,011 | ₩161,732 | ₩158,489 | ₩161,196 | +1.37% | 23.8만 |
|---|
| 2025.11.04 | ₩155,567 | ₩160,700 | ₩154,897 | ₩157,792 | +1.43% | 39.8만 |
|---|
| 2025.11.03 | ₩163,233 | ₩164,224 | ₩157,443 | ₩157,510 | -3.51% | 31.2만 |
|---|
| 2025.10.31 | ₩163,916 | ₩165,833 | ₩160,070 | ₩163,300 | -0.38% | 44.2만 |
|---|
| 2025.10.30 | ₩163,179 | ₩172,909 | ₩161,517 | ₩163,849 | +0.41% | 50.8만 |
|---|
| 2025.10.29 | ₩157,041 | ₩164,023 | ₩157,041 | ₩159,976 | +1.87% | 34.9만 |
|---|
| 2025.10.28 | ₩157,296 | ₩157,899 | ₩155,098 | ₩157,832 | +0.34% | 17.2만 |
|---|
| 2025.10.27 | ₩159,587 | ₩160,512 | ₩156,719 | ₩157,390 | -1.38% | 12.3만 |
|---|
| 2025.10.24 | ₩160,820 | ₩161,316 | ₩157,497 | ₩158,515 | -1.43% | 19.6만 |
|---|
| 2025.10.23 | ₩157,591 | ₩160,499 | ₩156,331 | ₩158,810 | +0.77% | 13.8만 |
|---|
| 2025.10.22 | ₩158,663 | ₩160,258 | ₩157,309 | ₩157,698 | -0.61% | 24.4만 |
|---|
| 2025.10.21 | ₩154,977 | ₩159,427 | ₩154,857 | ₩158,368 | +2.19% | 24.9만 |
|---|
| 2025.10.20 | ₩151,962 | ₩154,991 | ₩151,962 | ₩154,870 | +1.91% | 16.2만 |
|---|
| 2025.10.17 | ₩149,228 | ₩150,957 | ₩149,215 | ₩150,756 | +1.02% | 17.4만 |
|---|
| 2025.10.16 | ₩153,356 | ₩153,771 | ₩150,233 | ₩150,407 | -1.92% | 25.4만 |
|---|
| 2025.10.15 | ₩152,109 | ₩153,423 | ₩151,024 | ₩152,846 | +0.48% | 24.7만 |
|---|
| 2025.10.14 | ₩146,668 | ₩150,997 | ₩146,507 | ₩150,166 | +2.38% | 37만 |
|---|
| 2025.10.13 | ₩149,710 | ₩150,300 | ₩148,062 | ₩148,987 | -0.48% | 24.8만 |
|---|
| 2025.10.10 | ₩153,369 | ₩154,254 | ₩146,869 | ₩147,124 | -4.07% | 38.2만 |
|---|