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 | ₩264,468 | ₩266,882 | ₩260,819 | ₩262,053 | -0.91% | 13.9만 |
| 2026.10.08 | ₩261,705 | ₩266,681 | ₩259,317 | ₩261,718 | +0.01% | 14.8만 |
| 2026.10.07 | ₩274,768 | ₩274,768 | ₩264,119 | ₩265,943 | -3.21% | 5.6만 |
| 2026.10.06 | ₩282,065 | ₩285,338 | ₩280,281 | ₩281,099 | -0.34% | 4.6만 |
| 2026.10.05 | ₩281,139 | ₩281,139 | ₩276,968 | ₩279,932 | -0.43% | 5만 |
| 2026.10.02 | ₩276,968 | ₩283,782 | ₩275,801 | ₩280,737 | +1.36% | 5만 |
| 2026.10.01 | ₩264,803 | ₩276,298 | ₩262,134 | ₩273,280 | +3.20% | 6.7만 |
| 2026.09.30 | ₩267,338 | ₩267,338 | ₩260,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩265,205 |
| -0.80% |
| 5.9만 |
| 2026.09.29 | ₩269,336 | ₩272,435 | ₩260,739 | ₩266,024 | -1.23% | 9.6만 |
|---|
| 2026.09.28 | ₩272,408 | ₩274,017 | ₩262,550 | ₩268,921 | -1.28% | 13.1만 |
|---|
| 2026.09.25 | ₩277,639 | ₩280,657 | ₩272,207 | ₩272,408 | -1.88% | 6.5만 |
|---|
| 2026.09.24 | ₩269,605 | ₩274,098 | ₩265,568 | ₩272,475 | +1.06% | 5.7만 |
|---|
| 2026.09.23 | ₩272,341 | ₩277,759 | ₩268,371 | ₩273,830 | +0.55% | 6.5만 |
|---|
| 2026.09.22 | ₩265,058 | ₩272,582 | ₩263,261 | ₩272,555 | +2.83% | 7.2만 |
|---|
| 2026.09.21 | ₩270,007 | ₩270,007 | ₩263,596 | ₩265,111 | -1.81% | 7.2만 |
|---|
| 2026.09.18 | ₩263,904 | ₩267,244 | ₩259,572 | ₩266,681 | +1.05% | 7.8만 |
|---|
| 2026.09.17 | ₩267,968 | ₩269,189 | ₩258,459 | ₩261,302 | -2.49% | 11만 |
|---|
| 2026.09.16 | ₩258,741 | ₩262,805 | ₩252,960 | ₩258,110 | -0.24% | 9.7만 |
|---|
| 2026.09.15 | ₩258,982 | ₩258,982 | ₩252,168 | ₩256,071 | -1.12% | 5.4만 |
|---|
| 2026.09.14 | ₩270,933 | ₩270,933 | ₩252,893 | ₩253,952 | -6.27% | 4.7만 |
|---|
| 2026.09.11 | ₩274,353 | ₩281,730 | ₩274,111 | ₩279,946 | +2.04% | 4.3만 |
|---|
| 2026.09.10 | ₩265,353 | ₩274,889 | ₩265,353 | ₩271,080 | +2.16% | 6.2만 |
|---|
| 2026.09.09 | ₩274,876 | ₩281,636 | ₩271,228 | ₩273,749 | -0.41% | 11.5만 |
|---|
| 2026.09.08 | ₩273,588 | ₩282,226 | ₩272,918 | ₩276,177 | +0.95% | 7만 |
|---|
| 2026.09.04 | ₩272,073 | ₩279,731 | ₩268,894 | ₩271,496 | -0.21% | 7.5만 |
|---|
| 2026.09.03 | ₩269,967 | ₩272,555 | ₩260,739 | ₩270,463 | +0.18% | 13.3만 |
|---|
| 2026.09.02 | ₩271,348 | ₩273,964 | ₩265,366 | ₩271,617 | +0.10% | 11.6만 |
|---|
| 2026.09.01 | ₩271,053 | ₩274,688 | ₩268,518 | ₩271,710 | +0.24% | 12.8만 |
|---|
| 2026.08.31 | ₩279,369 | ₩279,490 | ₩273,280 | ₩274,648 | -1.69% | 16.5만 |
|---|
| 2026.08.28 | ₩282,400 | ₩285,673 | ₩278,068 | ₩278,108 | -1.52% | 14.6만 |
|---|
| 2026.08.27 | ₩285,914 | ₩288,771 | ₩281,663 | ₩285,995 | +0.03% | 9.6만 |
|---|
| 2026.08.26 | ₩279,610 | ₩288,744 | ₩279,610 | ₩282,601 | +1.07% | 8.1만 |
|---|
| 2026.08.25 | ₩283,004 | ₩287,282 | ₩274,849 | ₩278,242 | -1.68% | 14.5만 |
|---|
| 2026.08.24 | ₩286,330 | ₩286,330 | ₩272,542 | ₩276,405 | -3.47% | 8.7만 |
|---|
| 2026.08.21 | ₩296,000 | ₩296,202 | ₩285,096 | ₩287,443 | -2.89% | 12만 |
|---|
| 2026.08.20 | ₩293,063 | ₩297,945 | ₩287,188 | ₩292,822 | -0.08% | 14만 |
|---|
| 2026.08.19 | ₩308,635 | ₩308,635 | ₩288,074 | ₩295,638 | -4.21% | 12.3만 |
|---|
| 2026.08.18 | ₩319,258 | ₩322,611 | ₩303,270 | ₩309,587 | -3.03% | 7.7만 |
|---|
| 2026.08.17 | ₩328,606 | ₩338,464 | ₩326,018 | ₩332,657 | +1.23% | 8.1만 |
|---|
| 2026.08.14 | ₩315,435 | ₩325,776 | ₩314,818 | ₩325,776 | +3.28% | 11.6만 |
|---|
| 2026.08.13 | ₩318,896 | ₩326,729 | ₩312,525 | ₩315,784 | -0.98% | 14.6만 |
|---|
| 2026.08.12 | ₩318,654 | ₩327,413 | ₩316,347 | ₩318,560 | -0.03% | 27.9만 |
|---|
| 2026.08.11 | ₩309,762 | ₩317,876 | ₩307,213 | ₩314,376 | +1.49% | 31.7만 |
|---|
| 2026.08.10 | ₩315,247 | ₩322,195 | ₩304,155 | ₩305,403 | -3.12% | 31.3만 |
|---|
| 2026.08.07 | ₩319,003 | ₩319,003 | ₩309,829 | ₩313,249 | -1.80% | 8.4만 |
|---|
| 2026.08.06 | ₩309,480 | ₩328,740 | ₩302,412 | ₩312,042 | +0.83% | 11.9만 |
|---|
| 2026.08.05 | ₩321,712 | ₩327,278 | ₩315,690 | ₩315,878 | -1.81% | 30.5만 |
|---|
| 2026.08.04 | ₩302,237 | ₩328,445 | ₩302,237 | ₩325,213 | +7.60% | 21.9만 |
|---|
| 2026.08.03 | ₩297,476 | ₩300,789 | ₩283,446 | ₩294,364 | -1.05% | 19.2만 |
|---|
| 2026.07.31 | ₩285,686 | ₩311,385 | ₩285,686 | ₩299,273 | +4.76% | 18만 |
|---|
| 2026.07.30 | ₩284,707 | ₩290,729 | ₩266,238 | ₩281,287 | -1.20% | 27만 |
|---|
| 2026.07.29 | ₩278,001 | ₩282,440 | ₩261,450 | ₩271,523 | -2.33% | 19.1만 |
|---|
| 2026.07.28 | ₩296,014 | ₩296,014 | ₩275,292 | ₩281,595 | -4.87% | 18.6만 |
|---|
| 2026.07.27 | ₩315,060 | ₩315,060 | ₩283,299 | ₩302,801 | -3.89% | 10.5만 |
|---|
| 2026.07.24 | ₩319,888 | ₩322,101 | ₩309,856 | ₩312,712 | -2.24% | 24.3만 |
|---|
| 2026.07.23 | ₩316,535 | ₩327,493 | ₩316,535 | ₩323,684 | +2.26% | 14.8만 |
|---|
| 2026.07.22 | ₩311,264 | ₩324,261 | ₩311,264 | ₩318,694 | +2.39% | 7.3만 |
|---|
| 2026.07.21 | ₩309,091 | ₩320,545 | ₩309,091 | ₩317,823 | +2.82% | 12.2만 |
|---|
| 2026.07.20 | ₩312,270 | ₩318,279 | ₩304,517 | ₩304,517 | -2.48% | 18.3만 |
|---|
| 2026.07.17 | ₩291,722 | ₩314,523 | ₩288,691 | ₩306,784 | +5.16% | 15.7만 |
|---|
| 2026.07.16 | ₩305,403 | ₩307,227 | ₩295,799 | ₩301,781 | -1.19% | 17.4만 |
|---|
| 2026.07.15 | ₩316,227 | ₩319,352 | ₩299,206 | ₩308,555 | -2.43% | 28.4만 |
|---|
| 2026.07.14 | ₩299,823 | ₩316,267 | ₩299,823 | ₩315,006 | +5.06% | 14.7만 |
|---|
| 2026.07.13 | ₩307,414 | ₩310,902 | ₩292,768 | ₩296,430 | -3.57% | 17.5만 |
|---|
| 2026.07.10 | ₩303,820 | ₩310,017 | ₩300,896 | ₩307,884 | +1.34% | 14.4만 |
|---|
| 2026.07.09 | ₩303,686 | ₩312,887 | ₩302,304 | ₩303,686 | 0.00% | 12만 |
|---|
| 2026.07.08 | ₩287,752 | ₩296,094 | ₩284,707 | ₩296,094 | +2.90% | 3.7만 |
|---|
| 2026.07.07 | ₩310,996 | ₩310,996 | ₩284,184 | ₩292,124 | -6.07% | 16.2만 |
|---|
| 2026.07.06 | ₩311,277 | ₩330,685 | ₩311,277 | ₩317,876 | +2.12% | 11.4만 |
|---|
| 2026.07.02 | ₩374,759 | ₩374,759 | ₩306,140 | ₩308,702 | -17.63% | 11.7만 |
|---|
| 2026.07.01 | ₩383,758 | ₩384,080 | ₩370,198 | ₩377,790 | -1.56% | 39.6만 |
|---|
| 2026.06.30 | ₩365,585 | ₩393,670 | ₩361,601 | ₩390,612 | +6.85% | 38.2만 |
|---|
| 2026.06.29 | ₩356,571 | ₩369,340 | ₩340,490 | ₩365,585 | +2.53% | 29.6만 |
|---|
| 2026.06.26 | ₩343,373 | ₩360,595 | ₩339,336 | ₩356,571 | +3.84% | 33.6만 |
|---|
| 2026.06.25 | ₩351,475 | ₩361,789 | ₩350,509 | ₩359,267 | +2.22% | 26.5만 |
|---|
| 2026.06.24 | ₩342,327 | ₩355,378 | ₩335,701 | ₩344,956 | +0.77% | 17.4만 |
|---|
| 2026.06.23 | ₩352,360 | ₩354,425 | ₩337,968 | ₩338,894 | -3.82% | 37.4만 |
|---|
| 2026.06.22 | ₩358,650 | ₩363,479 | ₩336,587 | ₩362,835 | +1.17% | 17.1만 |
|---|
| 2026.06.18 | ₩367,422 | ₩368,710 | ₩348,189 | ₩356,464 | -2.98% | 28.3만 |
|---|
| 2026.06.17 | ₩354,345 | ₩367,181 | ₩347,826 | ₩356,316 | +0.56% | 25.9만 |
|---|
| 2026.06.16 | ₩363,465 | ₩364,337 | ₩349,047 | ₩351,179 | -3.38% | 28.1만 |
|---|
| 2026.06.15 | ₩359,455 | ₩364,149 | ₩347,934 | ₩358,798 | -0.18% | 19.7만 |
|---|
| 2026.06.12 | ₩354,318 | ₩363,908 | ₩347,706 | ₩350,495 | -1.08% | 22.8만 |
|---|
| 2026.06.11 | ₩332,898 | ₩355,311 | ₩331,919 | ₩350,670 | +5.34% | 25.7만 |
|---|
| 2026.06.10 | ₩334,119 | ₩344,835 | ₩322,061 | ₩329,250 | -1.46% | 23.3만 |
|---|
| 2026.06.09 | ₩338,075 | ₩348,645 | ₩304,289 | ₩329,263 | -2.61% | 18.1만 |
|---|
| 2026.06.08 | ₩311,693 | ₩331,637 | ₩309,856 | ₩331,637 | +6.40% | 15.5만 |
|---|
| 2026.06.05 | ₩328,378 | ₩328,378 | ₩306,824 | ₩311,224 | -5.22% | 15만 |
|---|
| 2026.06.04 | ₩333,408 | ₩335,313 | ₩319,271 | ₩330,953 | -0.74% | 10.9만 |
|---|
| 2026.06.03 | ₩318,989 | ₩336,976 | ₩316,535 | ₩333,408 | +4.52% | 14.2만 |
|---|
| 2026.06.02 | ₩317,849 | ₩330,685 | ₩316,924 | ₩318,989 | +0.36% | 6.3만 |
|---|
| 2026.06.01 | ₩323,751 | ₩333,140 | ₩320,881 | ₩320,881 | -0.89% | 14.1만 |
|---|
| 2026.05.29 | ₩326,179 | ₩328,982 | ₩312,511 | ₩328,526 | +0.72% | 25.4만 |
|---|
| 2026.05.28 | ₩334,588 | ₩340,704 | ₩325,387 | ₩329,491 | -1.52% | 21.5만 |
|---|
| 2026.05.27 | ₩338,089 | ₩342,421 | ₩326,259 | ₩337,526 | -0.17% | 11.4만 |
|---|
| 2026.05.26 | ₩341,187 | ₩349,986 | ₩333,877 | ₩341,429 | +0.07% | 11.4만 |
|---|
| 2026.05.22 | ₩320,626 | ₩338,451 | ₩315,247 | ₩338,451 | +5.56% | 8.5만 |
|---|
| 2026.05.21 | ₩306,489 | ₩317,984 | ₩306,489 | ₩316,669 | +3.32% | 12.3만 |
|---|
| 2026.05.20 | ₩302,063 | ₩313,772 | ₩302,063 | ₩310,647 | +2.84% | 8.9만 |
|---|
| 2026.05.19 | ₩312,820 | ₩312,820 | ₩296,014 | ₩300,789 | -3.85% | 4만 |
|---|
| 2026.05.18 | ₩311,197 | ₩315,999 | ₩303,619 | ₩314,510 | +1.06% | 16.5만 |
|---|
| 2026.05.15 | ₩311,197 | ₩315,730 | ₩304,638 | ₩309,453 | -0.56% | 14.3만 |
|---|
| 2026.05.14 | ₩325,910 | ₩325,910 | ₩319,888 | ₩324,851 | -0.33% | 1.7만 |
|---|
| 2026.05.13 | ₩342,072 | ₩343,159 | ₩313,973 | ₩321,793 | -5.93% | 3.5만 |
|---|
| 2026.05.12 | ₩353,111 | ₩361,400 | ₩350,965 | ₩361,078 | +2.26% | 3.4만 |
|---|
| 2026.05.11 | ₩355,109 | ₩370,467 | ₩355,109 | ₩363,157 | +2.27% | 3.8만 |
|---|
| 2026.05.08 | ₩356,290 | ₩365,759 | ₩347,451 | ₩355,928 | -0.10% | 3.1만 |
|---|
| 2026.05.07 | ₩343,078 | ₩348,269 | ₩339,712 | ₩348,269 | +1.51% | 3.6만 |
|---|
| 2026.05.06 | ₩363,653 | ₩363,854 | ₩340,678 | ₩341,603 | -6.06% | 4.7만 |
|---|
| 2026.05.05 | ₩352,346 | ₩362,124 | ₩352,346 | ₩352,709 | +0.10% | 5.6만 |
|---|
| 2026.05.04 | ₩346,955 | ₩353,634 | ₩342,059 | ₩345,251 | -0.49% | 3.7만 |
|---|
| 2026.05.01 | ₩328,714 | ₩353,781 | ₩328,714 | ₩343,521 | +4.50% | 5.4만 |
|---|
| 2026.04.30 | ₩308,876 | ₩327,654 | ₩289,844 | ₩326,527 | +5.71% | 6만 |
|---|
| 2026.04.29 | ₩304,128 | ₩312,806 | ₩303,766 | ₩307,897 | +1.24% | 1.8만 |
|---|
| 2026.04.28 | ₩305,027 | ₩307,803 | ₩293,237 | ₩304,115 | -0.30% | 2.7만 |
|---|
| 2026.04.27 | ₩335,929 | ₩335,929 | ₩297,918 | ₩308,246 | -8.24% | 5만 |
|---|
| 2026.04.24 | ₩330,444 | ₩342,072 | ₩321,726 | ₩339,189 | +2.65% | 3.1만 |
|---|
| 2026.04.23 | ₩323,389 | ₩337,928 | ₩323,389 | ₩329,693 | +1.95% | 3.2만 |
|---|
| 2026.04.22 | ₩318,493 | ₩324,006 | ₩313,477 | ₩324,006 | +1.73% | 11.1만 |
|---|
| 2026.04.21 | ₩317,621 | ₩324,958 | ₩311,975 | ₩314,724 | -0.91% | 11.8만 |
|---|
| 2026.04.20 | ₩313,155 | ₩320,425 | ₩312,417 | ₩314,952 | +0.57% | 12.5만 |
|---|
| 2026.04.17 | ₩302,881 | ₩317,541 | ₩301,231 | ₩314,684 | +3.90% | 8.8만 |
|---|
| 2026.04.16 | ₩292,768 | ₩298,602 | ₩292,151 | ₩297,395 | +1.58% | 2.6만 |
|---|
| 2026.04.15 | ₩297,731 | ₩297,771 | ₩284,586 | ₩291,319 | -2.15% | 3.2만 |
|---|
| 2026.04.14 | ₩297,690 | ₩300,735 | ₩292,553 | ₩298,737 | +0.35% | 5.7만 |
|---|
| 2026.04.13 | ₩298,026 | ₩302,720 | ₩294,351 | ₩296,497 | -0.51% | 13.1만 |
|---|
| 2026.04.10 | ₩303,096 | ₩305,255 | ₩293,144 | ₩299,354 | -1.23% | 15만 |
|---|
| 2026.04.09 | ₩286,759 | ₩299,675 | ₩286,759 | ₩298,428 | +4.07% | 9.6만 |
|---|
| 2026.04.08 | ₩283,165 | ₩288,221 | ₩279,919 | ₩287,014 | +1.36% | 15.8만 |
|---|
| 2026.04.07 | ₩261,356 | ₩264,226 | ₩256,246 | ₩264,025 | +1.02% | 10.7만 |
|---|
| 2026.04.06 | ₩255,682 | ₩268,022 | ₩251,283 | ₩263,100 | +2.90% | 11.1만 |
|---|
| 2026.04.02 | ₩240,084 | ₩253,805 | ₩240,084 | ₩252,289 | +5.08% | 10.2만 |
|---|
| 2026.04.01 | ₩245,918 | ₩259,129 | ₩245,194 | ₩250,599 | +1.90% | 7.8만 |
|---|
| 2026.03.31 | ₩246,522 | ₩247,702 | ₩233,887 | ₩241,693 | -1.96% | 6.1만 |
|---|
| 2026.03.30 | ₩258,553 | ₩258,553 | ₩236,637 | ₩241,680 | -6.53% | 5만 |
|---|
| 2026.03.27 | ₩251,820 | ₩257,708 | ₩249,540 | ₩255,709 | +1.54% | 8.2만 |
|---|
| 2026.03.26 | ₩270,946 | ₩272,555 | ₩255,374 | ₩255,374 | -5.75% | 3.4만 |
|---|
| 2026.03.25 | ₩283,540 | ₩284,788 | ₩273,561 | ₩277,183 | -2.24% | 6.1만 |
|---|
| 2026.03.24 | ₩259,398 | ₩278,095 | ₩259,398 | ₩278,095 | +7.21% | 5.5만 |
|---|
| 2026.03.23 | ₩265,889 | ₩272,341 | ₩264,173 | ₩266,171 | +0.11% | 4.1만 |
|---|
| 2026.03.20 | ₩267,834 | ₩267,834 | ₩249,969 | ₩254,301 | -5.05% | 6.5만 |
|---|
| 2026.03.19 | ₩253,443 | ₩268,545 | ₩253,322 | ₩268,022 | +5.75% | 10.3만 |
|---|
| 2026.03.18 | ₩255,468 | ₩260,954 | ₩245,797 | ₩257,989 | +0.99% | 7.3만 |
|---|
| 2026.03.17 | ₩257,842 | ₩261,276 | ₩251,216 | ₩258,499 | +0.25% | 7.8만 |
|---|
| 2026.03.16 | ₩249,030 | ₩253,469 | ₩244,590 | ₩253,469 | +1.78% | 12.3만 |
|---|
| 2026.03.13 | ₩244,255 | ₩244,255 | ₩235,658 | ₩241,935 | -0.95% | 15.5만 |
|---|
| 2026.03.12 | ₩237,576 | ₩244,832 | ₩233,887 | ₩237,066 | -0.21% | 13.7만 |
|---|
| 2026.03.11 | ₩243,169 | ₩245,449 | ₩237,602 | ₩244,993 | +0.75% | 10.7만 |
|---|
| 2026.03.10 | ₩238,380 | ₩249,204 | ₩237,898 | ₩241,452 | +1.29% | 8.1만 |
|---|
| 2026.03.09 | ₩223,345 | ₩232,761 | ₩215,928 | ₩231,902 | +3.83% | 6.6만 |
|---|
| 2026.03.06 | ₩236,462 | ₩243,102 | ₩231,808 | ₩231,956 | -1.91% | 3.3만 |
|---|
| 2026.03.05 | ₩258,365 | ₩261,168 | ₩245,449 | ₩247,394 | -4.25% | 6.2만 |
|---|
| 2026.03.04 | ₩264,736 | ₩268,237 | ₩260,363 | ₩262,818 | -0.72% | 3.6만 |
|---|
| 2026.03.03 | ₩265,474 | ₩268,250 | ₩257,708 | ₩261,249 | -1.59% | 2.7만 |
|---|
| 2026.03.02 | ₩278,068 | ₩281,582 | ₩273,615 | ₩275,144 | -1.05% | 2.9만 |
|---|
| 2026.02.27 | ₩284,332 | ₩286,115 | ₩280,321 | ₩284,278 | -0.02% | 2.8만 |
|---|
| 2026.02.26 | ₩281,099 | ₩288,878 | ₩275,104 | ₩287,028 | +2.11% | 7.6만 |
|---|
| 2026.02.25 | ₩291,413 | ₩295,987 | ₩289,200 | ₩291,266 | -0.05% | 2.8만 |
|---|
| 2026.02.24 | ₩291,628 | ₩297,355 | ₩289,308 | ₩289,308 | -0.80% | 2.9만 |
|---|
| 2026.02.23 | ₩288,959 | ₩298,214 | ₩283,138 | ₩289,174 | +0.07% | 3.2만 |
|---|
| 2026.02.20 | ₩283,849 | ₩298,696 | ₩283,849 | ₩289,723 | +2.07% | 3.4만 |
|---|
| 2026.02.19 | ₩274,983 | ₩297,892 | ₩274,983 | ₩287,886 | +4.69% | 4.9만 |
|---|
| 2026.02.18 | ₩305,027 | ₩305,027 | ₩272,408 | ₩277,411 | -9.05% | 8.7만 |
|---|
| 2026.02.17 | ₩285,726 | ₩291,655 | ₩277,840 | ₩289,764 | +1.41% | 3.4만 |
|---|
| 2026.02.13 | ₩278,269 | ₩296,470 | ₩277,719 | ₩288,717 | +3.75% | 4.3만 |
|---|
| 2026.02.12 | ₩297,878 | ₩303,123 | ₩283,862 | ₩283,862 | -4.71% | 3.8만 |
|---|
| 2026.02.11 | ₩295,518 | ₩301,714 | ₩286,370 | ₩296,617 | +0.37% | 3.5만 |
|---|
| 2026.02.10 | ₩284,855 | ₩295,075 | ₩281,220 | ₩294,498 | +3.39% | 2.1만 |
|---|
| 2026.02.09 | ₩277,733 | ₩283,379 | ₩272,314 | ₩283,326 | +2.01% | 3.8만 |
|---|
| 2026.02.06 | ₩260,203 | ₩279,181 | ₩260,203 | ₩276,069 | +6.10% | 5.5만 |
|---|
| 2026.02.05 | ₩256,004 | ₩260,538 | ₩252,061 | ₩255,468 | -0.21% | 6.6만 |
|---|
| 2026.02.04 | ₩267,512 | ₩267,512 | ₩251,243 | ₩257,668 | -3.68% | 8만 |
|---|
| 2026.02.03 | ₩268,652 | ₩273,615 | ₩263,220 | ₩267,445 | -0.45% | 7.3만 |
|---|
| 2026.02.02 | ₩247,729 | ₩265,715 | ₩247,729 | ₩265,715 | +7.26% | 3.9만 |
|---|
| 2026.01.30 | ₩253,738 | ₩258,486 | ₩246,428 | ₩246,455 | -2.87% | 6.4만 |
|---|
| 2026.01.29 | ₩255,522 | ₩261,021 | ₩252,812 | ₩258,097 | +1.01% | 10.1만 |
|---|
| 2026.01.28 | ₩260,873 | ₩265,071 | ₩254,891 | ₩255,696 | -1.98% | 6만 |
|---|
| 2026.01.27 | ₩255,052 | ₩259,197 | ₩252,785 | ₩257,976 | +1.15% | 11.1만 |
|---|
| 2026.01.26 | ₩234,799 | ₩253,228 | ₩234,799 | ₩251,900 | +7.28% | 5.2만 |
|---|
| 2026.01.23 | ₩246,897 | ₩248,131 | ₩242,739 | ₩242,739 | -1.68% | 3.1만 |
|---|
| 2026.01.22 | ₩252,289 | ₩253,925 | ₩242,109 | ₩248,909 | -1.34% | 3.6만 |
|---|
| 2026.01.21 | ₩249,499 | ₩252,316 | ₩242,766 | ₩250,814 | +0.53% | 9.4만 |
|---|
| 2026.01.20 | ₩240,137 | ₩250,183 | ₩240,137 | ₩245,771 | +2.35% | 3만 |
|---|
| 2026.01.16 | ₩240,084 | ₩247,595 | ₩240,084 | ₩245,087 | +2.08% | 7.7만 |
|---|
| 2026.01.15 | ₩241,626 | ₩251,793 | ₩236,757 | ₩240,057 | -0.65% | 9.4만 |
|---|
| 2026.01.14 | ₩237,643 | ₩239,185 | ₩233,364 | ₩235,054 | -1.09% | 2.3만 |
|---|
| 2026.01.13 | ₩227,476 | ₩239,883 | ₩227,342 | ₩236,073 | +3.78% | 6.2만 |
|---|
| 2026.01.12 | ₩224,136 | ₩231,057 | ₩222,715 | ₩226,765 | +1.17% | 9.7만 |
|---|
| 2026.01.09 | ₩215,941 | ₩225,665 | ₩214,600 | ₩225,478 | +4.42% | 7.6만 |
|---|
| 2026.01.08 | ₩215,432 | ₩215,539 | ₩208,886 | ₩213,849 | -0.73% | 8.6만 |
|---|
| 2026.01.07 | ₩220,099 | ₩220,783 | ₩214,332 | ₩216,142 | -1.80% | 5.6만 |
|---|
| 2026.01.06 | ₩206,955 | ₩220,622 | ₩197,325 | ₩220,086 | +6.34% | 7.2만 |
|---|
| 2026.01.05 | ₩205,064 | ₩210,093 | ₩204,541 | ₩206,955 | +0.92% | 7.6만 |
|---|
| 2026.01.02 | ₩203,910 | ₩209,906 | ₩203,910 | ₩205,064 | +0.57% | 3.8만 |
|---|
| 2025.12.31 | ₩207,357 | ₩208,631 | ₩202,529 | ₩203,602 | -1.81% | 3.9만 |
|---|
| 2025.12.30 | ₩206,553 | ₩208,672 | ₩205,761 | ₩207,679 | +0.55% | 2.6만 |
|---|
| 2025.12.29 | ₩209,436 | ₩209,825 | ₩202,931 | ₩206,110 | -1.59% | 4.8만 |
|---|
| 2025.12.26 | ₩210,335 | ₩211,099 | ₩209,289 | ₩211,099 | +0.36% | 1.3만 |
|---|
| 2025.12.24 | ₩212,454 | ₩212,588 | ₩207,102 | ₩210,590 | -0.88% | 4.3만 |
|---|
| 2025.12.23 | ₩205,976 | ₩212,856 | ₩205,627 | ₩211,287 | +2.58% | 1.3만 |
|---|
| 2025.12.22 | ₩206,284 | ₩213,970 | ₩206,150 | ₩207,424 | +0.55% | 3.4만 |
|---|
| 2025.12.19 | ₩197,875 | ₩205,587 | ₩197,875 | ₩205,077 | +3.64% | 3.1만 |
|---|
| 2025.12.18 | ₩193,395 | ₩200,047 | ₩193,395 | ₩197,767 | +2.26% | 1.9만 |
|---|
| 2025.12.17 | ₩204,205 | ₩204,205 | ₩190,739 | ₩190,739 | -6.59% | 4.2만 |
|---|
| 2025.12.16 | ₩200,785 | ₩204,675 | ₩200,517 | ₩204,621 | +1.91% | 1.7만 |
|---|
| 2025.12.15 | ₩204,004 | ₩207,532 | ₩203,991 | ₩205,412 | +0.69% | 8.7천 |
|---|
| 2025.12.12 | ₩201,161 | ₩204,621 | ₩196,359 | ₩202,596 | +0.71% | 2만 |
|---|
| 2025.12.11 | ₩201,858 | ₩212,347 | ₩201,188 | ₩208,430 | +3.26% | 2.3만 |
|---|
| 2025.12.10 | ₩194,347 | ₩205,077 | ₩194,347 | ₩203,897 | +4.91% | 2만 |
|---|
| 2025.12.09 | ₩201,322 | ₩201,724 | ₩194,428 | ₩195,031 | -3.12% | 3.1만 |
|---|
| 2025.12.08 | ₩198,344 | ₩201,711 | ₩196,037 | ₩200,812 | +1.24% | 2.4만 |
|---|
| 2025.12.05 | ₩191,370 | ₩196,614 | ₩191,370 | ₩194,682 | +1.73% | 4.8만 |
|---|
| 2025.12.04 | ₩186,957 | ₩191,651 | ₩186,206 | ₩190,779 | +2.04% | 4.1만 |
|---|
| 2025.12.03 | ₩182,879 | ₩186,890 | ₩181,042 | ₩186,890 | +2.19% | 1.8만 |
|---|
| 2025.12.02 | ₩179,888 | ₩185,294 | ₩179,888 | ₩184,194 | +2.39% | 1.4만 |
|---|
| 2025.12.01 | ₩174,363 | ₩179,728 | ₩174,363 | ₩177,112 | +1.58% | 5.9천 |
|---|
| 2025.11.28 | ₩174,363 | ₩177,649 | ₩174,363 | ₩176,428 | +1.18% | 1.1만 |
|---|
| 2025.11.26 | ₩171,814 | ₩174,121 | ₩171,009 | ₩173,222 | +0.82% | 1.2만 |
|---|
| 2025.11.25 | ₩169,936 | ₩170,339 | ₩165,926 | ₩169,668 | -0.16% | 1.6만 |
|---|
| 2025.11.24 | ₩160,682 | ₩170,030 | ₩159,045 | ₩169,467 | +5.47% | 3.1만 |
|---|
| 2025.11.21 | ₩156,054 | ₩161,661 | ₩154,069 | ₩161,661 | +3.59% | 4.3만 |
|---|
| 2025.11.20 | ₩168,837 | ₩174,228 | ₩152,929 | ₩152,929 | -9.42% | 9.5만 |
|---|
| 2025.11.19 | ₩159,622 | ₩165,698 | ₩159,622 | ₩164,169 | +2.85% | 7.6만 |
|---|
| 2025.11.18 | ₩156,725 | ₩161,178 | ₩155,853 | ₩160,293 | +2.28% | 3.8만 |
|---|
| 2025.11.17 | ₩161,741 | ₩163,633 | ₩155,598 | ₩156,189 | -3.43% | 6.4만 |
|---|
| 2025.11.14 | ₩164,840 | ₩165,510 | ₩162,761 | ₩162,761 | -1.26% | 1.3만 |
|---|
| 2025.11.13 | ₩176,200 | ₩176,200 | ₩162,908 | ₩164,840 | -6.45% | 2.2만 |
|---|
| 2025.11.12 | ₩175,489 | ₩181,257 | ₩174,805 | ₩176,200 | +0.41% | 1.7만 |
|---|
| 2025.11.11 | ₩191,289 | ₩191,289 | ₩175,690 | ₩176,616 | -7.67% | 1.1만 |
|---|
| 2025.11.10 | ₩186,461 | ₩191,396 | ₩183,201 | ₩191,276 | +2.58% | 1.9만 |
|---|
| 2025.11.07 | ₩186,380 | ₩186,380 | ₩180,720 | ₩183,456 | -1.57% | 2.2만 |
|---|
| 2025.11.06 | ₩182,008 | ₩187,815 | ₩182,008 | ₩187,078 | +2.79% | 1.1만 |
|---|
| 2025.11.05 | ₩184,502 | ₩188,754 | ₩182,142 | ₩185,066 | +0.31% | 1.4만 |
|---|
| 2025.11.04 | ₩181,994 | ₩186,112 | ₩180,130 | ₩180,505 | -0.82% | 1.7만 |
|---|
| 2025.11.03 | ₩182,423 | ₩189,264 | ₩178,252 | ₩186,742 | +2.37% | 9천 |
|---|
| 2025.10.31 | ₩178,386 | ₩183,389 | ₩175,771 | ₩183,389 | +2.80% | 4.7천 |
|---|
| 2025.10.30 | ₩184,838 | ₩184,838 | ₩160,749 | ₩176,737 | -4.38% | 1.1만 |
|---|
| 2025.10.29 | ₩186,166 | ₩189,116 | ₩180,626 | ₩182,383 | -2.03% | 2.1만 |
|---|
| 2025.10.28 | ₩185,093 | ₩188,513 | ₩184,194 | ₩186,434 | +0.72% | 1.4만 |
|---|
| 2025.10.27 | ₩187,909 | ₩189,787 | ₩184,140 | ₩186,769 | -0.61% | 2.6만 |
|---|
| 2025.10.24 | ₩184,422 | ₩188,446 | ₩183,751 | ₩186,085 | +0.90% | 3.2만 |
|---|
| 2025.10.23 | ₩172,216 | ₩181,297 | ₩172,216 | ₩181,297 | +5.27% | 1.3만 |
|---|
| 2025.10.22 | ₩171,600 | ₩171,600 | ₩165,752 | ₩170,875 | -0.42% | 8.4천 |
|---|
| 2025.10.21 | ₩168,327 | ₩172,351 | ₩168,327 | ₩170,634 | +1.37% | 1.8만 |
|---|
| 2025.10.20 | ₩168,300 | ₩170,969 | ₩166,060 | ₩168,313 | +0.01% | 2.9만 |
|---|
| 2025.10.17 | ₩168,609 | ₩170,339 | ₩162,103 | ₩165,618 | -1.77% | 1.6만 |
|---|
| 2025.10.16 | ₩162,680 | ₩171,143 | ₩162,680 | ₩167,992 | +3.26% | 2만 |
|---|
| 2025.10.15 | ₩160,467 | ₩162,814 | ₩158,254 | ₩159,810 | -0.41% | 7.7천 |
|---|
| 2025.10.14 | ₩155,008 | ₩158,804 | ₩153,412 | ₩156,148 | +0.74% | 1.2만 |
|---|
| 2025.10.13 | ₩154,432 | ₩154,432 | ₩154,432 | ₩154,432 | 0.00% | 2.9천 |
|---|
| 2025.10.10 | ₩157,302 | ₩157,302 | ₩148,436 | ₩148,436 | -5.64% | 5.2천 |
|---|