시장 데이터를 불러오는 중
전체 종목
Bel Fuse Inc. - Class A Common Stock 과거 주가
Bel Fuse Inc. - Class A Common Stock · BELFA · NASDAQ
주요 사업 분야는 전자 코일·변압기·인덕터입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bel Fuse Inc. - Class A Common Stock · BELFA · NASDAQ
주요 사업 분야는 전자 코일·변압기·인덕터입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩264,399 | ₩266,812 | ₩260,751 | ₩261,985 | -0.91% | 13.9만 |
| 2026.10.08 | ₩261,636 | ₩266,611 | ₩259,250 | ₩261,650 | +0.01% | 14.8만 |
| 2026.10.07 | ₩274,697 | ₩274,697 | ₩264,050 | ₩265,874 | -3.21% | 5.6만 |
| 2026.10.06 | ₩281,991 | ₩285,263 | ₩280,208 | ₩281,026 | -0.34% | 4.6만 |
| 2026.10.05 | ₩281,066 | ₩281,066 | ₩276,896 | ₩279,859 | -0.43% | 5만 |
| 2026.10.02 | ₩276,896 | ₩283,708 | ₩275,729 | ₩280,664 | +1.36% | 5만 |
| 2026.10.01 | ₩264,734 | ₩276,225 | ₩262,065 | ₩273,208 | +3.20% | 6.7만 |
| 2026.09.30 | ₩267,268 | ₩267,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩265,136 |
| -0.80% |
| 5.9만 |
| 2026.09.29 | ₩269,266 | ₩272,364 | ₩260,671 | ₩265,954 | -1.23% | 9.6만 |
|---|
| 2026.09.28 | ₩272,337 | ₩273,946 | ₩262,481 | ₩268,850 | -1.28% | 13.1만 |
|---|
| 2026.09.25 | ₩277,566 | ₩280,583 | ₩272,136 | ₩272,337 | -1.88% | 6.5만 |
|---|
| 2026.09.24 | ₩269,534 | ₩274,026 | ₩265,498 | ₩272,404 | +1.06% | 5.7만 |
|---|
| 2026.09.23 | ₩272,270 | ₩277,687 | ₩268,301 | ₩273,758 | +0.55% | 6.5만 |
|---|
| 2026.09.22 | ₩264,989 | ₩272,511 | ₩263,192 | ₩272,484 | +2.83% | 7.2만 |
|---|
| 2026.09.21 | ₩269,937 | ₩269,937 | ₩263,527 | ₩265,042 | -1.81% | 7.2만 |
|---|
| 2026.09.18 | ₩263,835 | ₩267,174 | ₩259,504 | ₩266,611 | +1.05% | 7.8만 |
|---|
| 2026.09.17 | ₩267,898 | ₩269,119 | ₩258,391 | ₩261,234 | -2.49% | 11만 |
|---|
| 2026.09.16 | ₩258,673 | ₩262,736 | ₩252,894 | ₩258,043 | -0.24% | 9.7만 |
|---|
| 2026.09.15 | ₩258,914 | ₩258,914 | ₩252,103 | ₩256,005 | -1.12% | 5.4만 |
|---|
| 2026.09.14 | ₩270,862 | ₩270,862 | ₩252,827 | ₩253,886 | -6.27% | 4.7만 |
|---|
| 2026.09.11 | ₩274,281 | ₩281,656 | ₩274,040 | ₩279,873 | +2.04% | 4.3만 |
|---|
| 2026.09.10 | ₩265,284 | ₩274,817 | ₩265,284 | ₩271,009 | +2.16% | 6.2만 |
|---|
| 2026.09.09 | ₩274,804 | ₩281,562 | ₩271,157 | ₩273,678 | -0.41% | 11.5만 |
|---|
| 2026.09.08 | ₩273,517 | ₩282,152 | ₩272,846 | ₩276,105 | +0.95% | 7만 |
|---|
| 2026.09.04 | ₩272,002 | ₩279,658 | ₩268,824 | ₩271,425 | -0.21% | 7.5만 |
|---|
| 2026.09.03 | ₩269,896 | ₩272,484 | ₩260,671 | ₩270,392 | +0.18% | 13.3만 |
|---|
| 2026.09.02 | ₩271,277 | ₩273,892 | ₩265,297 | ₩271,546 | +0.10% | 11.6만 |
|---|
| 2026.09.01 | ₩270,982 | ₩274,616 | ₩268,448 | ₩271,640 | +0.24% | 12.8만 |
|---|
| 2026.08.31 | ₩279,296 | ₩279,417 | ₩273,208 | ₩274,576 | -1.69% | 16.5만 |
|---|
| 2026.08.28 | ₩282,326 | ₩285,598 | ₩277,995 | ₩278,036 | -1.52% | 14.6만 |
|---|
| 2026.08.27 | ₩285,840 | ₩288,696 | ₩281,589 | ₩285,920 | +0.03% | 9.6만 |
|---|
| 2026.08.26 | ₩279,537 | ₩288,669 | ₩279,537 | ₩282,528 | +1.07% | 8.1만 |
|---|
| 2026.08.25 | ₩282,930 | ₩287,207 | ₩274,777 | ₩278,170 | -1.68% | 14.5만 |
|---|
| 2026.08.24 | ₩286,255 | ₩286,255 | ₩272,471 | ₩276,333 | -3.47% | 8.7만 |
|---|
| 2026.08.21 | ₩295,923 | ₩296,124 | ₩285,022 | ₩287,368 | -2.89% | 12만 |
|---|
| 2026.08.20 | ₩292,987 | ₩297,868 | ₩287,114 | ₩292,745 | -0.08% | 14만 |
|---|
| 2026.08.19 | ₩308,554 | ₩308,554 | ₩287,999 | ₩295,561 | -4.21% | 12.3만 |
|---|
| 2026.08.18 | ₩319,174 | ₩322,527 | ₩303,191 | ₩309,507 | -3.03% | 7.7만 |
|---|
| 2026.08.17 | ₩328,521 | ₩338,376 | ₩325,933 | ₩332,570 | +1.23% | 8.1만 |
|---|
| 2026.08.14 | ₩315,353 | ₩325,691 | ₩314,736 | ₩325,691 | +3.28% | 11.6만 |
|---|
| 2026.08.13 | ₩318,812 | ₩326,643 | ₩312,443 | ₩315,701 | -0.98% | 14.6만 |
|---|
| 2026.08.12 | ₩318,571 | ₩327,327 | ₩316,265 | ₩318,477 | -0.03% | 27.9만 |
|---|
| 2026.08.11 | ₩309,681 | ₩317,793 | ₩307,133 | ₩314,294 | +1.49% | 31.7만 |
|---|
| 2026.08.10 | ₩315,165 | ₩322,111 | ₩304,076 | ₩305,323 | -3.12% | 31.3만 |
|---|
| 2026.08.07 | ₩318,920 | ₩318,920 | ₩309,748 | ₩313,167 | -1.80% | 8.4만 |
|---|
| 2026.08.06 | ₩309,399 | ₩328,655 | ₩302,333 | ₩311,960 | +0.83% | 11.9만 |
|---|
| 2026.08.05 | ₩321,628 | ₩327,193 | ₩315,608 | ₩315,795 | -1.81% | 30.5만 |
|---|
| 2026.08.04 | ₩302,158 | ₩328,360 | ₩302,158 | ₩325,128 | +7.60% | 21.9만 |
|---|
| 2026.08.03 | ₩297,398 | ₩300,710 | ₩283,372 | ₩294,287 | -1.05% | 19.2만 |
|---|
| 2026.07.31 | ₩285,612 | ₩311,303 | ₩285,612 | ₩299,195 | +4.76% | 18만 |
|---|
| 2026.07.30 | ₩284,633 | ₩290,653 | ₩266,169 | ₩281,214 | -1.20% | 27만 |
|---|
| 2026.07.29 | ₩277,928 | ₩282,367 | ₩261,382 | ₩271,452 | -2.33% | 19.1만 |
|---|
| 2026.07.28 | ₩295,937 | ₩295,937 | ₩275,220 | ₩281,522 | -4.87% | 18.6만 |
|---|
| 2026.07.27 | ₩314,977 | ₩314,977 | ₩283,225 | ₩302,722 | -3.89% | 10.5만 |
|---|
| 2026.07.24 | ₩319,805 | ₩322,017 | ₩309,775 | ₩312,631 | -2.24% | 24.3만 |
|---|
| 2026.07.23 | ₩316,452 | ₩327,408 | ₩316,452 | ₩323,599 | +2.26% | 14.8만 |
|---|
| 2026.07.22 | ₩311,183 | ₩324,176 | ₩311,183 | ₩318,611 | +2.39% | 7.3만 |
|---|
| 2026.07.21 | ₩309,010 | ₩320,462 | ₩309,010 | ₩317,740 | +2.82% | 12.2만 |
|---|
| 2026.07.20 | ₩312,188 | ₩318,196 | ₩304,438 | ₩304,438 | -2.48% | 18.3만 |
|---|
| 2026.07.17 | ₩291,646 | ₩314,441 | ₩288,615 | ₩306,704 | +5.16% | 15.7만 |
|---|
| 2026.07.16 | ₩305,323 | ₩307,147 | ₩295,722 | ₩301,703 | -1.19% | 17.4만 |
|---|
| 2026.07.15 | ₩316,144 | ₩319,268 | ₩299,128 | ₩308,474 | -2.43% | 28.4만 |
|---|
| 2026.07.14 | ₩299,745 | ₩316,184 | ₩299,745 | ₩314,924 | +5.06% | 14.7만 |
|---|
| 2026.07.13 | ₩307,334 | ₩310,821 | ₩292,692 | ₩296,352 | -3.57% | 17.5만 |
|---|
| 2026.07.10 | ₩303,741 | ₩309,936 | ₩300,818 | ₩307,804 | +1.34% | 14.4만 |
|---|
| 2026.07.09 | ₩303,607 | ₩312,805 | ₩302,225 | ₩303,607 | 0.00% | 12만 |
|---|
| 2026.07.08 | ₩287,677 | ₩296,017 | ₩284,633 | ₩296,017 | +2.90% | 3.7만 |
|---|
| 2026.07.07 | ₩310,914 | ₩310,914 | ₩284,110 | ₩292,048 | -6.07% | 16.2만 |
|---|
| 2026.07.06 | ₩311,196 | ₩330,599 | ₩311,196 | ₩317,793 | +2.12% | 11.4만 |
|---|
| 2026.07.02 | ₩374,661 | ₩374,661 | ₩306,060 | ₩308,622 | -17.63% | 11.7만 |
|---|
| 2026.07.01 | ₩383,658 | ₩383,980 | ₩370,102 | ₩377,691 | -1.56% | 39.6만 |
|---|
| 2026.06.30 | ₩365,489 | ₩393,568 | ₩361,507 | ₩390,510 | +6.85% | 38.2만 |
|---|
| 2026.06.29 | ₩356,478 | ₩369,244 | ₩340,401 | ₩365,489 | +2.53% | 29.6만 |
|---|
| 2026.06.26 | ₩343,284 | ₩360,501 | ₩339,248 | ₩356,478 | +3.84% | 33.6만 |
|---|
| 2026.06.25 | ₩351,383 | ₩361,694 | ₩350,417 | ₩359,173 | +2.22% | 26.5만 |
|---|
| 2026.06.24 | ₩342,238 | ₩355,285 | ₩335,614 | ₩344,866 | +0.77% | 17.4만 |
|---|
| 2026.06.23 | ₩352,268 | ₩354,333 | ₩337,880 | ₩338,805 | -3.82% | 37.4만 |
|---|
| 2026.06.22 | ₩358,557 | ₩363,384 | ₩336,499 | ₩362,740 | +1.17% | 17.1만 |
|---|
| 2026.06.18 | ₩367,326 | ₩368,613 | ₩348,098 | ₩356,371 | -2.98% | 28.3만 |
|---|
| 2026.06.17 | ₩354,252 | ₩367,085 | ₩347,736 | ₩356,223 | +0.56% | 25.9만 |
|---|
| 2026.06.16 | ₩363,370 | ₩364,242 | ₩348,956 | ₩351,088 | -3.38% | 28.1만 |
|---|
| 2026.06.15 | ₩359,361 | ₩364,054 | ₩347,843 | ₩358,704 | -0.18% | 19.7만 |
|---|
| 2026.06.12 | ₩354,226 | ₩363,813 | ₩347,615 | ₩350,404 | -1.08% | 22.8만 |
|---|
| 2026.06.11 | ₩332,811 | ₩355,218 | ₩331,833 | ₩350,578 | +5.34% | 25.7만 |
|---|
| 2026.06.10 | ₩334,032 | ₩344,745 | ₩321,977 | ₩329,164 | -1.46% | 23.3만 |
|---|
| 2026.06.09 | ₩337,987 | ₩348,554 | ₩304,210 | ₩329,178 | -2.61% | 18.1만 |
|---|
| 2026.06.08 | ₩311,612 | ₩331,551 | ₩309,775 | ₩331,551 | +6.40% | 15.5만 |
|---|
| 2026.06.05 | ₩328,293 | ₩328,293 | ₩306,744 | ₩311,142 | -5.22% | 15만 |
|---|
| 2026.06.04 | ₩333,321 | ₩335,225 | ₩319,188 | ₩330,867 | -0.74% | 10.9만 |
|---|
| 2026.06.03 | ₩318,906 | ₩336,888 | ₩316,452 | ₩333,321 | +4.52% | 14.2만 |
|---|
| 2026.06.02 | ₩317,766 | ₩330,599 | ₩316,841 | ₩318,906 | +0.36% | 6.3만 |
|---|
| 2026.06.01 | ₩323,666 | ₩333,053 | ₩320,797 | ₩320,797 | -0.89% | 14.1만 |
|---|
| 2026.05.29 | ₩326,093 | ₩328,896 | ₩312,430 | ₩328,440 | +0.72% | 25.4만 |
|---|
| 2026.05.28 | ₩334,501 | ₩340,615 | ₩325,302 | ₩329,405 | -1.52% | 21.5만 |
|---|
| 2026.05.27 | ₩338,001 | ₩342,332 | ₩326,174 | ₩337,437 | -0.17% | 11.4만 |
|---|
| 2026.05.26 | ₩341,098 | ₩349,894 | ₩333,790 | ₩341,340 | +0.07% | 11.4만 |
|---|
| 2026.05.22 | ₩320,542 | ₩338,363 | ₩315,165 | ₩338,363 | +5.56% | 8.5만 |
|---|
| 2026.05.21 | ₩306,409 | ₩317,901 | ₩306,409 | ₩316,586 | +3.32% | 12.3만 |
|---|
| 2026.05.20 | ₩301,984 | ₩313,690 | ₩301,984 | ₩310,566 | +2.84% | 8.9만 |
|---|
| 2026.05.19 | ₩312,738 | ₩312,738 | ₩295,937 | ₩300,710 | -3.85% | 4만 |
|---|
| 2026.05.18 | ₩311,116 | ₩315,916 | ₩303,540 | ₩314,428 | +1.06% | 16.5만 |
|---|
| 2026.05.15 | ₩311,116 | ₩315,648 | ₩304,559 | ₩309,372 | -0.56% | 14.3만 |
|---|
| 2026.05.14 | ₩325,825 | ₩325,825 | ₩319,805 | ₩324,766 | -0.33% | 1.7만 |
|---|
| 2026.05.13 | ₩341,983 | ₩343,069 | ₩313,891 | ₩321,709 | -5.93% | 3.5만 |
|---|
| 2026.05.12 | ₩353,019 | ₩361,306 | ₩350,873 | ₩360,984 | +2.26% | 3.4만 |
|---|
| 2026.05.11 | ₩355,017 | ₩370,370 | ₩355,017 | ₩363,062 | +2.27% | 3.8만 |
|---|
| 2026.05.08 | ₩356,197 | ₩365,663 | ₩347,360 | ₩355,835 | -0.10% | 3.1만 |
|---|
| 2026.05.07 | ₩342,989 | ₩348,178 | ₩339,623 | ₩348,178 | +1.51% | 3.6만 |
|---|
| 2026.05.06 | ₩363,558 | ₩363,759 | ₩340,589 | ₩341,514 | -6.06% | 4.7만 |
|---|
| 2026.05.05 | ₩352,254 | ₩362,030 | ₩352,254 | ₩352,616 | +0.10% | 5.6만 |
|---|
| 2026.05.04 | ₩346,864 | ₩353,542 | ₩341,970 | ₩345,161 | -0.49% | 3.7만 |
|---|
| 2026.05.01 | ₩328,628 | ₩353,689 | ₩328,628 | ₩343,431 | +4.50% | 5.4만 |
|---|
| 2026.04.30 | ₩308,796 | ₩327,568 | ₩289,768 | ₩326,442 | +5.71% | 6만 |
|---|
| 2026.04.29 | ₩304,049 | ₩312,725 | ₩303,687 | ₩307,817 | +1.24% | 1.8만 |
|---|
| 2026.04.28 | ₩304,947 | ₩307,723 | ₩293,161 | ₩304,036 | -0.30% | 2.7만 |
|---|
| 2026.04.27 | ₩335,842 | ₩335,842 | ₩297,841 | ₩308,166 | -8.24% | 5만 |
|---|
| 2026.04.24 | ₩330,358 | ₩341,983 | ₩321,642 | ₩339,100 | +2.65% | 3.1만 |
|---|
| 2026.04.23 | ₩323,304 | ₩337,840 | ₩323,304 | ₩329,607 | +1.95% | 3.2만 |
|---|
| 2026.04.22 | ₩318,410 | ₩323,921 | ₩313,395 | ₩323,921 | +1.73% | 11.1만 |
|---|
| 2026.04.21 | ₩317,539 | ₩324,873 | ₩311,893 | ₩314,642 | -0.91% | 11.8만 |
|---|
| 2026.04.20 | ₩313,073 | ₩320,341 | ₩312,336 | ₩314,870 | +0.57% | 12.5만 |
|---|
| 2026.04.17 | ₩302,802 | ₩317,458 | ₩301,153 | ₩314,602 | +3.90% | 8.8만 |
|---|
| 2026.04.16 | ₩292,692 | ₩298,525 | ₩292,075 | ₩297,318 | +1.58% | 2.6만 |
|---|
| 2026.04.15 | ₩297,653 | ₩297,693 | ₩284,512 | ₩291,243 | -2.15% | 3.2만 |
|---|
| 2026.04.14 | ₩297,613 | ₩300,657 | ₩292,477 | ₩298,659 | +0.35% | 5.7만 |
|---|
| 2026.04.13 | ₩297,948 | ₩302,641 | ₩294,274 | ₩296,419 | -0.51% | 13.1만 |
|---|
| 2026.04.10 | ₩303,017 | ₩305,175 | ₩293,067 | ₩299,275 | -1.23% | 15만 |
|---|
| 2026.04.09 | ₩286,684 | ₩299,597 | ₩286,684 | ₩298,350 | +4.07% | 9.6만 |
|---|
| 2026.04.08 | ₩283,091 | ₩288,146 | ₩279,846 | ₩286,939 | +1.36% | 15.8만 |
|---|
| 2026.04.07 | ₩261,288 | ₩264,157 | ₩256,179 | ₩263,956 | +1.02% | 10.7만 |
|---|
| 2026.04.06 | ₩255,616 | ₩267,952 | ₩251,218 | ₩263,031 | +2.90% | 11.1만 |
|---|
| 2026.04.02 | ₩240,021 | ₩253,739 | ₩240,021 | ₩252,223 | +5.08% | 10.2만 |
|---|
| 2026.04.01 | ₩245,854 | ₩259,062 | ₩245,130 | ₩250,534 | +1.90% | 7.8만 |
|---|
| 2026.03.31 | ₩246,457 | ₩247,637 | ₩233,826 | ₩241,630 | -1.96% | 6.1만 |
|---|
| 2026.03.30 | ₩258,485 | ₩258,485 | ₩236,575 | ₩241,617 | -6.53% | 5만 |
|---|
| 2026.03.27 | ₩251,754 | ₩257,641 | ₩249,474 | ₩255,643 | +1.54% | 8.2만 |
|---|
| 2026.03.26 | ₩270,875 | ₩272,484 | ₩255,307 | ₩255,307 | -5.75% | 3.4만 |
|---|
| 2026.03.25 | ₩283,466 | ₩284,713 | ₩273,490 | ₩277,110 | -2.24% | 6.1만 |
|---|
| 2026.03.24 | ₩259,330 | ₩278,022 | ₩259,330 | ₩278,022 | +7.21% | 5.5만 |
|---|
| 2026.03.23 | ₩265,820 | ₩272,270 | ₩264,104 | ₩266,102 | +0.11% | 4.1만 |
|---|
| 2026.03.20 | ₩267,764 | ₩267,764 | ₩249,904 | ₩254,235 | -5.05% | 6.5만 |
|---|
| 2026.03.19 | ₩253,376 | ₩268,475 | ₩253,256 | ₩267,952 | +5.75% | 10.3만 |
|---|
| 2026.03.18 | ₩255,401 | ₩260,886 | ₩245,733 | ₩257,922 | +0.99% | 7.3만 |
|---|
| 2026.03.17 | ₩257,775 | ₩261,207 | ₩251,151 | ₩258,432 | +0.25% | 7.8만 |
|---|
| 2026.03.16 | ₩248,965 | ₩253,403 | ₩244,527 | ₩253,403 | +1.78% | 12.3만 |
|---|
| 2026.03.13 | ₩244,191 | ₩244,191 | ₩235,596 | ₩241,872 | -0.95% | 15.5만 |
|---|
| 2026.03.12 | ₩237,514 | ₩244,768 | ₩233,826 | ₩237,004 | -0.21% | 13.7만 |
|---|
| 2026.03.11 | ₩243,105 | ₩245,385 | ₩237,540 | ₩244,929 | +0.75% | 10.7만 |
|---|
| 2026.03.10 | ₩238,318 | ₩249,139 | ₩237,835 | ₩241,389 | +1.29% | 8.1만 |
|---|
| 2026.03.09 | ₩223,287 | ₩232,700 | ₩215,871 | ₩231,842 | +3.83% | 6.6만 |
|---|
| 2026.03.06 | ₩236,401 | ₩243,038 | ₩231,748 | ₩231,895 | -1.91% | 3.3만 |
|---|
| 2026.03.05 | ₩258,298 | ₩261,100 | ₩245,385 | ₩247,329 | -4.25% | 6.2만 |
|---|
| 2026.03.04 | ₩264,667 | ₩268,167 | ₩260,296 | ₩262,749 | -0.72% | 3.6만 |
|---|
| 2026.03.03 | ₩265,404 | ₩268,180 | ₩257,641 | ₩261,181 | -1.59% | 2.7만 |
|---|
| 2026.03.02 | ₩277,995 | ₩281,509 | ₩273,544 | ₩275,072 | -1.05% | 2.9만 |
|---|
| 2026.02.27 | ₩284,257 | ₩286,041 | ₩280,248 | ₩284,204 | -0.02% | 2.8만 |
|---|
| 2026.02.26 | ₩281,026 | ₩288,803 | ₩275,032 | ₩286,953 | +2.11% | 7.6만 |
|---|
| 2026.02.25 | ₩291,337 | ₩295,910 | ₩289,125 | ₩291,190 | -0.05% | 2.8만 |
|---|
| 2026.02.24 | ₩291,552 | ₩297,278 | ₩289,232 | ₩289,232 | -0.80% | 2.9만 |
|---|
| 2026.02.23 | ₩288,883 | ₩298,136 | ₩283,064 | ₩289,098 | +0.07% | 3.2만 |
|---|
| 2026.02.20 | ₩283,775 | ₩298,618 | ₩283,775 | ₩289,648 | +2.07% | 3.4만 |
|---|
| 2026.02.19 | ₩274,911 | ₩297,814 | ₩274,911 | ₩287,811 | +4.69% | 4.9만 |
|---|
| 2026.02.18 | ₩304,947 | ₩304,947 | ₩272,337 | ₩277,338 | -9.05% | 8.7만 |
|---|
| 2026.02.17 | ₩285,652 | ₩291,579 | ₩277,767 | ₩289,688 | +1.41% | 3.4만 |
|---|
| 2026.02.13 | ₩278,197 | ₩296,393 | ₩277,647 | ₩288,642 | +3.75% | 4.3만 |
|---|
| 2026.02.12 | ₩297,800 | ₩303,043 | ₩283,788 | ₩283,788 | -4.71% | 3.8만 |
|---|
| 2026.02.11 | ₩295,440 | ₩301,635 | ₩286,296 | ₩296,540 | +0.37% | 3.5만 |
|---|
| 2026.02.10 | ₩284,780 | ₩294,998 | ₩281,147 | ₩294,421 | +3.39% | 2.1만 |
|---|
| 2026.02.09 | ₩277,660 | ₩283,305 | ₩272,243 | ₩283,252 | +2.01% | 3.8만 |
|---|
| 2026.02.06 | ₩260,135 | ₩279,108 | ₩260,135 | ₩275,997 | +6.10% | 5.5만 |
|---|
| 2026.02.05 | ₩255,938 | ₩260,470 | ₩251,995 | ₩255,401 | -0.21% | 6.6만 |
|---|
| 2026.02.04 | ₩267,443 | ₩267,443 | ₩251,177 | ₩257,600 | -3.68% | 8만 |
|---|
| 2026.02.03 | ₩268,582 | ₩273,544 | ₩263,152 | ₩267,375 | -0.45% | 7.3만 |
|---|
| 2026.02.02 | ₩247,664 | ₩265,646 | ₩247,664 | ₩265,646 | +7.26% | 3.9만 |
|---|
| 2026.01.30 | ₩253,671 | ₩258,418 | ₩246,364 | ₩246,390 | -2.87% | 6.4만 |
|---|
| 2026.01.29 | ₩255,455 | ₩260,953 | ₩252,746 | ₩258,029 | +1.01% | 10.1만 |
|---|
| 2026.01.28 | ₩260,805 | ₩265,002 | ₩254,825 | ₩255,629 | -1.98% | 6만 |
|---|
| 2026.01.27 | ₩254,986 | ₩259,129 | ₩252,719 | ₩257,909 | +1.15% | 11.1만 |
|---|
| 2026.01.26 | ₩234,738 | ₩253,162 | ₩234,738 | ₩251,834 | +7.28% | 5.2만 |
|---|
| 2026.01.23 | ₩246,833 | ₩248,067 | ₩242,676 | ₩242,676 | -1.68% | 3.1만 |
|---|
| 2026.01.22 | ₩252,223 | ₩253,859 | ₩242,046 | ₩248,844 | -1.34% | 3.6만 |
|---|
| 2026.01.21 | ₩249,434 | ₩252,250 | ₩242,703 | ₩250,748 | +0.53% | 9.4만 |
|---|
| 2026.01.20 | ₩240,075 | ₩250,118 | ₩240,075 | ₩245,707 | +2.35% | 3만 |
|---|
| 2026.01.16 | ₩240,021 | ₩247,530 | ₩240,021 | ₩245,023 | +2.08% | 7.7만 |
|---|
| 2026.01.15 | ₩241,563 | ₩251,727 | ₩236,696 | ₩239,994 | -0.65% | 9.4만 |
|---|
| 2026.01.14 | ₩237,581 | ₩239,123 | ₩233,303 | ₩234,993 | -1.09% | 2.3만 |
|---|
| 2026.01.13 | ₩227,417 | ₩239,820 | ₩227,283 | ₩236,012 | +3.78% | 6.2만 |
|---|
| 2026.01.12 | ₩224,078 | ₩230,997 | ₩222,656 | ₩226,706 | +1.17% | 9.7만 |
|---|
| 2026.01.09 | ₩215,885 | ₩225,606 | ₩214,544 | ₩225,419 | +4.42% | 7.6만 |
|---|
| 2026.01.08 | ₩215,375 | ₩215,483 | ₩208,832 | ₩213,793 | -0.73% | 8.6만 |
|---|
| 2026.01.07 | ₩220,042 | ₩220,726 | ₩214,276 | ₩216,086 | -1.80% | 5.6만 |
|---|
| 2026.01.06 | ₩206,901 | ₩220,565 | ₩197,273 | ₩220,028 | +6.34% | 7.2만 |
|---|
| 2026.01.05 | ₩205,010 | ₩210,039 | ₩204,487 | ₩206,901 | +0.92% | 7.6만 |
|---|
| 2026.01.02 | ₩203,857 | ₩209,851 | ₩203,857 | ₩205,010 | +0.57% | 3.8만 |
|---|
| 2025.12.31 | ₩207,303 | ₩208,577 | ₩202,476 | ₩203,549 | -1.81% | 3.9만 |
|---|
| 2025.12.30 | ₩206,499 | ₩208,617 | ₩205,707 | ₩207,625 | +0.55% | 2.6만 |
|---|
| 2025.12.29 | ₩209,382 | ₩209,770 | ₩202,878 | ₩206,056 | -1.59% | 4.8만 |
|---|
| 2025.12.26 | ₩210,280 | ₩211,044 | ₩209,234 | ₩211,044 | +0.36% | 1.3만 |
|---|
| 2025.12.24 | ₩212,399 | ₩212,533 | ₩207,048 | ₩210,535 | -0.88% | 4.3만 |
|---|
| 2025.12.23 | ₩205,922 | ₩212,801 | ₩205,573 | ₩211,232 | +2.58% | 1.3만 |
|---|
| 2025.12.22 | ₩206,230 | ₩213,914 | ₩206,096 | ₩207,370 | +0.55% | 3.4만 |
|---|
| 2025.12.19 | ₩197,823 | ₩205,533 | ₩197,823 | ₩205,024 | +3.64% | 3.1만 |
|---|
| 2025.12.18 | ₩193,344 | ₩199,995 | ₩193,344 | ₩197,716 | +2.26% | 1.9만 |
|---|
| 2025.12.17 | ₩204,152 | ₩204,152 | ₩190,689 | ₩190,689 | -6.59% | 4.2만 |
|---|
| 2025.12.16 | ₩200,733 | ₩204,621 | ₩200,465 | ₩204,568 | +1.91% | 1.7만 |
|---|
| 2025.12.15 | ₩203,951 | ₩207,477 | ₩203,937 | ₩205,359 | +0.69% | 8.7천 |
|---|
| 2025.12.12 | ₩201,108 | ₩204,568 | ₩196,308 | ₩202,543 | +0.71% | 2만 |
|---|
| 2025.12.11 | ₩201,805 | ₩212,291 | ₩201,135 | ₩208,376 | +3.26% | 2.3만 |
|---|
| 2025.12.10 | ₩194,296 | ₩205,024 | ₩194,296 | ₩203,844 | +4.91% | 2만 |
|---|
| 2025.12.09 | ₩201,269 | ₩201,671 | ₩194,377 | ₩194,980 | -3.12% | 3.1만 |
|---|
| 2025.12.08 | ₩198,292 | ₩201,658 | ₩195,986 | ₩200,760 | +1.24% | 2.4만 |
|---|
| 2025.12.05 | ₩191,320 | ₩196,563 | ₩191,320 | ₩194,632 | +1.73% | 4.8만 |
|---|
| 2025.12.04 | ₩186,908 | ₩191,601 | ₩186,157 | ₩190,730 | +2.04% | 4.1만 |
|---|
| 2025.12.03 | ₩182,832 | ₩186,841 | ₩180,995 | ₩186,841 | +2.19% | 1.8만 |
|---|
| 2025.12.02 | ₩179,842 | ₩185,245 | ₩179,842 | ₩184,146 | +2.39% | 1.4만 |
|---|
| 2025.12.01 | ₩174,317 | ₩179,681 | ₩174,317 | ₩177,066 | +1.58% | 5.9천 |
|---|
| 2025.11.28 | ₩174,317 | ₩177,602 | ₩174,317 | ₩176,382 | +1.18% | 1.1만 |
|---|
| 2025.11.26 | ₩171,769 | ₩174,076 | ₩170,965 | ₩173,177 | +0.82% | 1.2만 |
|---|
| 2025.11.25 | ₩169,892 | ₩170,294 | ₩165,883 | ₩169,624 | -0.16% | 1.6만 |
|---|
| 2025.11.24 | ₩160,640 | ₩169,986 | ₩159,004 | ₩169,423 | +5.47% | 3.1만 |
|---|
| 2025.11.21 | ₩156,014 | ₩161,619 | ₩154,029 | ₩161,619 | +3.59% | 4.3만 |
|---|
| 2025.11.20 | ₩168,792 | ₩174,183 | ₩152,889 | ₩152,889 | -9.42% | 9.5만 |
|---|
| 2025.11.19 | ₩159,581 | ₩165,655 | ₩159,581 | ₩164,126 | +2.85% | 7.6만 |
|---|
| 2025.11.18 | ₩156,684 | ₩161,136 | ₩155,813 | ₩160,251 | +2.28% | 3.8만 |
|---|
| 2025.11.17 | ₩161,699 | ₩163,590 | ₩155,558 | ₩156,148 | -3.43% | 6.4만 |
|---|
| 2025.11.14 | ₩164,797 | ₩165,467 | ₩162,718 | ₩162,718 | -1.26% | 1.3만 |
|---|
| 2025.11.13 | ₩176,154 | ₩176,154 | ₩162,866 | ₩164,797 | -6.45% | 2.2만 |
|---|
| 2025.11.12 | ₩175,443 | ₩181,209 | ₩174,759 | ₩176,154 | +0.41% | 1.7만 |
|---|
| 2025.11.11 | ₩191,239 | ₩191,239 | ₩175,644 | ₩176,570 | -7.67% | 1.1만 |
|---|
| 2025.11.10 | ₩186,412 | ₩191,346 | ₩183,154 | ₩191,226 | +2.58% | 1.9만 |
|---|
| 2025.11.07 | ₩186,331 | ₩186,331 | ₩180,673 | ₩183,408 | -1.57% | 2.2만 |
|---|
| 2025.11.06 | ₩181,960 | ₩187,766 | ₩181,960 | ₩187,029 | +2.79% | 1.1만 |
|---|
| 2025.11.05 | ₩184,454 | ₩188,705 | ₩182,094 | ₩185,017 | +0.31% | 1.4만 |
|---|
| 2025.11.04 | ₩181,947 | ₩186,063 | ₩180,083 | ₩180,458 | -0.82% | 1.7만 |
|---|
| 2025.11.03 | ₩182,376 | ₩189,214 | ₩178,206 | ₩186,694 | +2.37% | 9천 |
|---|
| 2025.10.31 | ₩178,340 | ₩183,341 | ₩175,725 | ₩183,341 | +2.80% | 4.7천 |
|---|
| 2025.10.30 | ₩184,789 | ₩184,789 | ₩160,707 | ₩176,690 | -4.38% | 1.1만 |
|---|
| 2025.10.29 | ₩186,117 | ₩189,067 | ₩180,579 | ₩182,336 | -2.03% | 2.1만 |
|---|
| 2025.10.28 | ₩185,044 | ₩188,463 | ₩184,146 | ₩186,385 | +0.72% | 1.4만 |
|---|
| 2025.10.27 | ₩187,860 | ₩189,737 | ₩184,092 | ₩186,720 | -0.61% | 2.6만 |
|---|
| 2025.10.24 | ₩184,374 | ₩188,396 | ₩183,703 | ₩186,036 | +0.90% | 3.2만 |
|---|
| 2025.10.23 | ₩172,172 | ₩181,249 | ₩172,172 | ₩181,249 | +5.27% | 1.3만 |
|---|
| 2025.10.22 | ₩171,555 | ₩171,555 | ₩165,708 | ₩170,831 | -0.42% | 8.4천 |
|---|
| 2025.10.21 | ₩168,283 | ₩172,306 | ₩168,283 | ₩170,589 | +1.37% | 1.8만 |
|---|
| 2025.10.20 | ₩168,256 | ₩170,925 | ₩166,017 | ₩168,270 | +0.01% | 2.9만 |
|---|
| 2025.10.17 | ₩168,565 | ₩170,294 | ₩162,061 | ₩165,574 | -1.77% | 1.6만 |
|---|
| 2025.10.16 | ₩162,638 | ₩171,099 | ₩162,638 | ₩167,948 | +3.26% | 2만 |
|---|
| 2025.10.15 | ₩160,425 | ₩162,772 | ₩158,213 | ₩159,768 | -0.41% | 7.7천 |
|---|
| 2025.10.14 | ₩154,968 | ₩158,763 | ₩153,372 | ₩156,108 | +0.74% | 1.2만 |
|---|
| 2025.10.13 | ₩154,391 | ₩154,391 | ₩154,391 | ₩154,391 | 0.00% | 2.9천 |
|---|
| 2025.10.10 | ₩157,261 | ₩157,261 | ₩148,397 | ₩148,397 | -5.64% | 5.2천 |
|---|