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 | ₩264,446 | ₩266,860 | ₩260,798 | ₩262,032 | -0.91% | 13.9만 |
| 2026.10.08 | ₩261,683 | ₩266,659 | ₩259,296 | ₩261,697 | +0.01% | 14.8만 |
| 2026.10.07 | ₩274,746 | ₩274,746 | ₩264,097 | ₩265,921 | -3.21% | 5.6만 |
| 2026.10.06 | ₩282,042 | ₩285,314 | ₩280,258 | ₩281,076 | -0.34% | 4.6만 |
| 2026.10.05 | ₩281,116 | ₩281,116 | ₩276,945 | ₩279,909 | -0.43% | 5만 |
| 2026.10.02 | ₩276,945 | ₩283,758 | ₩275,779 | ₩280,714 | +1.36% | 5만 |
| 2026.10.01 | ₩264,781 | ₩276,275 | ₩262,112 | ₩273,257 | +3.20% | 6.7만 |
| 2026.09.30 | ₩267,316 | ₩267,316 | ₩260,516 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩265,184 |
| -0.80% |
| 5.9만 |
| 2026.09.29 | ₩269,314 | ₩272,412 | ₩260,718 | ₩266,002 | -1.23% | 9.6만 |
|---|
| 2026.09.28 | ₩272,386 | ₩273,995 | ₩262,528 | ₩268,899 | -1.28% | 13.1만 |
|---|
| 2026.09.25 | ₩277,616 | ₩280,634 | ₩272,184 | ₩272,386 | -1.88% | 6.5만 |
|---|
| 2026.09.24 | ₩269,583 | ₩274,075 | ₩265,546 | ₩272,453 | +1.06% | 5.7만 |
|---|
| 2026.09.23 | ₩272,318 | ₩277,737 | ₩268,349 | ₩273,807 | +0.55% | 6.5만 |
|---|
| 2026.09.22 | ₩265,036 | ₩272,560 | ₩263,239 | ₩272,533 | +2.83% | 7.2만 |
|---|
| 2026.09.21 | ₩269,985 | ₩269,985 | ₩263,574 | ₩265,090 | -1.81% | 7.2만 |
|---|
| 2026.09.18 | ₩263,883 | ₩267,222 | ₩259,551 | ₩266,659 | +1.05% | 7.8만 |
|---|
| 2026.09.17 | ₩267,946 | ₩269,167 | ₩258,438 | ₩261,281 | -2.49% | 11만 |
|---|
| 2026.09.16 | ₩258,719 | ₩262,783 | ₩252,939 | ₩258,089 | -0.24% | 9.7만 |
|---|
| 2026.09.15 | ₩258,961 | ₩258,961 | ₩252,148 | ₩256,050 | -1.12% | 5.4만 |
|---|
| 2026.09.14 | ₩270,910 | ₩270,910 | ₩252,872 | ₩253,931 | -6.27% | 4.7만 |
|---|
| 2026.09.11 | ₩274,330 | ₩281,706 | ₩274,089 | ₩279,923 | +2.04% | 4.3만 |
|---|
| 2026.09.10 | ₩265,331 | ₩274,867 | ₩265,331 | ₩271,058 | +2.16% | 6.2만 |
|---|
| 2026.09.09 | ₩274,853 | ₩281,613 | ₩271,205 | ₩273,727 | -0.41% | 11.5만 |
|---|
| 2026.09.08 | ₩273,566 | ₩282,203 | ₩272,895 | ₩276,154 | +0.95% | 7만 |
|---|
| 2026.09.04 | ₩272,050 | ₩279,708 | ₩268,872 | ₩271,474 | -0.21% | 7.5만 |
|---|
| 2026.09.03 | ₩269,945 | ₩272,533 | ₩260,718 | ₩270,441 | +0.18% | 13.3만 |
|---|
| 2026.09.02 | ₩271,326 | ₩273,941 | ₩265,345 | ₩271,594 | +0.10% | 11.6만 |
|---|
| 2026.09.01 | ₩271,031 | ₩274,665 | ₩268,496 | ₩271,688 | +0.24% | 12.8만 |
|---|
| 2026.08.31 | ₩279,346 | ₩279,467 | ₩273,257 | ₩274,625 | -1.69% | 16.5만 |
|---|
| 2026.08.28 | ₩282,377 | ₩285,649 | ₩278,045 | ₩278,085 | -1.52% | 14.6만 |
|---|
| 2026.08.27 | ₩285,891 | ₩288,747 | ₩281,639 | ₩285,971 | +0.03% | 9.6만 |
|---|
| 2026.08.26 | ₩279,587 | ₩288,721 | ₩279,587 | ₩282,578 | +1.07% | 8.1만 |
|---|
| 2026.08.25 | ₩282,981 | ₩287,259 | ₩274,826 | ₩278,219 | -1.68% | 14.5만 |
|---|
| 2026.08.24 | ₩286,307 | ₩286,307 | ₩272,520 | ₩276,382 | -3.47% | 8.7만 |
|---|
| 2026.08.21 | ₩295,976 | ₩296,177 | ₩285,073 | ₩287,420 | -2.89% | 12만 |
|---|
| 2026.08.20 | ₩293,039 | ₩297,921 | ₩287,165 | ₩292,798 | -0.08% | 14만 |
|---|
| 2026.08.19 | ₩308,610 | ₩308,610 | ₩288,050 | ₩295,614 | -4.21% | 12.3만 |
|---|
| 2026.08.18 | ₩319,232 | ₩322,584 | ₩303,245 | ₩309,562 | -3.03% | 7.7만 |
|---|
| 2026.08.17 | ₩328,579 | ₩338,437 | ₩325,991 | ₩332,630 | +1.23% | 8.1만 |
|---|
| 2026.08.14 | ₩315,409 | ₩325,749 | ₩314,792 | ₩325,749 | +3.28% | 11.6만 |
|---|
| 2026.08.13 | ₩318,869 | ₩326,702 | ₩312,499 | ₩315,758 | -0.98% | 14.6만 |
|---|
| 2026.08.12 | ₩318,628 | ₩327,386 | ₩316,321 | ₩318,534 | -0.03% | 27.9만 |
|---|
| 2026.08.11 | ₩309,736 | ₩317,850 | ₩307,188 | ₩314,350 | +1.49% | 31.7만 |
|---|
| 2026.08.10 | ₩315,222 | ₩322,169 | ₩304,130 | ₩305,378 | -3.12% | 31.3만 |
|---|
| 2026.08.07 | ₩318,977 | ₩318,977 | ₩309,803 | ₩313,223 | -1.80% | 8.4만 |
|---|
| 2026.08.06 | ₩309,455 | ₩328,713 | ₩302,387 | ₩312,016 | +0.83% | 11.9만 |
|---|
| 2026.08.05 | ₩321,686 | ₩327,252 | ₩315,664 | ₩315,852 | -1.81% | 30.5만 |
|---|
| 2026.08.04 | ₩302,212 | ₩328,418 | ₩302,212 | ₩325,186 | +7.60% | 21.9만 |
|---|
| 2026.08.03 | ₩297,451 | ₩300,764 | ₩283,423 | ₩294,340 | -1.05% | 19.2만 |
|---|
| 2026.07.31 | ₩285,663 | ₩311,359 | ₩285,663 | ₩299,249 | +4.76% | 18만 |
|---|
| 2026.07.30 | ₩284,684 | ₩290,705 | ₩266,216 | ₩281,264 | -1.20% | 27만 |
|---|
| 2026.07.29 | ₩277,978 | ₩282,417 | ₩261,428 | ₩271,500 | -2.33% | 19.1만 |
|---|
| 2026.07.28 | ₩295,990 | ₩295,990 | ₩275,269 | ₩281,572 | -4.87% | 18.6만 |
|---|
| 2026.07.27 | ₩315,034 | ₩315,034 | ₩283,276 | ₩302,776 | -3.89% | 10.5만 |
|---|
| 2026.07.24 | ₩319,862 | ₩322,075 | ₩309,830 | ₩312,687 | -2.24% | 24.3만 |
|---|
| 2026.07.23 | ₩316,509 | ₩327,466 | ₩316,509 | ₩323,657 | +2.26% | 14.8만 |
|---|
| 2026.07.22 | ₩311,238 | ₩324,234 | ₩311,238 | ₩318,668 | +2.39% | 7.3만 |
|---|
| 2026.07.21 | ₩309,066 | ₩320,519 | ₩309,066 | ₩317,797 | +2.82% | 12.2만 |
|---|
| 2026.07.20 | ₩312,244 | ₩318,253 | ₩304,492 | ₩304,492 | -2.48% | 18.3만 |
|---|
| 2026.07.17 | ₩291,698 | ₩314,497 | ₩288,667 | ₩306,759 | +5.16% | 15.7만 |
|---|
| 2026.07.16 | ₩305,378 | ₩307,202 | ₩295,775 | ₩301,757 | -1.19% | 17.4만 |
|---|
| 2026.07.15 | ₩316,201 | ₩319,325 | ₩299,182 | ₩308,529 | -2.43% | 28.4만 |
|---|
| 2026.07.14 | ₩299,798 | ₩316,241 | ₩299,798 | ₩314,980 | +5.06% | 14.7만 |
|---|
| 2026.07.13 | ₩307,389 | ₩310,876 | ₩292,744 | ₩296,405 | -3.57% | 17.5만 |
|---|
| 2026.07.10 | ₩303,795 | ₩309,991 | ₩300,871 | ₩307,859 | +1.34% | 14.4만 |
|---|
| 2026.07.09 | ₩303,661 | ₩312,861 | ₩302,280 | ₩303,661 | 0.00% | 12만 |
|---|
| 2026.07.08 | ₩287,728 | ₩296,070 | ₩284,684 | ₩296,070 | +2.90% | 3.7만 |
|---|
| 2026.07.07 | ₩310,970 | ₩310,970 | ₩284,161 | ₩292,100 | -6.07% | 16.2만 |
|---|
| 2026.07.06 | ₩311,252 | ₩330,658 | ₩311,252 | ₩317,850 | +2.12% | 11.4만 |
|---|
| 2026.07.02 | ₩374,728 | ₩374,728 | ₩306,115 | ₩308,677 | -17.63% | 11.7만 |
|---|
| 2026.07.01 | ₩383,727 | ₩384,049 | ₩370,168 | ₩377,759 | -1.56% | 39.6만 |
|---|
| 2026.06.30 | ₩365,555 | ₩393,638 | ₩361,571 | ₩390,580 | +6.85% | 38.2만 |
|---|
| 2026.06.29 | ₩356,542 | ₩369,310 | ₩340,462 | ₩365,555 | +2.53% | 29.6만 |
|---|
| 2026.06.26 | ₩343,345 | ₩360,565 | ₩339,308 | ₩356,542 | +3.84% | 33.6만 |
|---|
| 2026.06.25 | ₩351,446 | ₩361,759 | ₩350,480 | ₩359,238 | +2.22% | 26.5만 |
|---|
| 2026.06.24 | ₩342,299 | ₩355,348 | ₩335,674 | ₩344,928 | +0.77% | 17.4만 |
|---|
| 2026.06.23 | ₩352,331 | ₩354,396 | ₩337,940 | ₩338,866 | -3.82% | 37.4만 |
|---|
| 2026.06.22 | ₩358,621 | ₩363,449 | ₩336,559 | ₩362,805 | +1.17% | 17.1만 |
|---|
| 2026.06.18 | ₩367,392 | ₩368,679 | ₩348,160 | ₩356,435 | -2.98% | 28.3만 |
|---|
| 2026.06.17 | ₩354,316 | ₩367,150 | ₩347,798 | ₩356,287 | +0.56% | 25.9만 |
|---|
| 2026.06.16 | ₩363,436 | ₩364,307 | ₩349,018 | ₩351,151 | -3.38% | 28.1만 |
|---|
| 2026.06.15 | ₩359,426 | ₩364,120 | ₩347,905 | ₩358,768 | -0.18% | 19.7만 |
|---|
| 2026.06.12 | ₩354,289 | ₩363,878 | ₩347,677 | ₩350,467 | -1.08% | 22.8만 |
|---|
| 2026.06.11 | ₩332,871 | ₩355,281 | ₩331,892 | ₩350,641 | +5.34% | 25.7만 |
|---|
| 2026.06.10 | ₩334,091 | ₩344,807 | ₩322,035 | ₩329,223 | -1.46% | 23.3만 |
|---|
| 2026.06.09 | ₩338,048 | ₩348,616 | ₩304,264 | ₩329,236 | -2.61% | 18.1만 |
|---|
| 2026.06.08 | ₩311,668 | ₩331,610 | ₩309,830 | ₩331,610 | +6.40% | 15.5만 |
|---|
| 2026.06.05 | ₩328,351 | ₩328,351 | ₩306,799 | ₩311,198 | -5.22% | 15만 |
|---|
| 2026.06.04 | ₩333,381 | ₩335,285 | ₩319,245 | ₩330,926 | -0.74% | 10.9만 |
|---|
| 2026.06.03 | ₩318,963 | ₩336,948 | ₩316,509 | ₩333,381 | +4.52% | 14.2만 |
|---|
| 2026.06.02 | ₩317,823 | ₩330,658 | ₩316,898 | ₩318,963 | +0.36% | 6.3만 |
|---|
| 2026.06.01 | ₩323,724 | ₩333,112 | ₩320,854 | ₩320,854 | -0.89% | 14.1만 |
|---|
| 2026.05.29 | ₩326,152 | ₩328,955 | ₩312,486 | ₩328,499 | +0.72% | 25.4만 |
|---|
| 2026.05.28 | ₩334,561 | ₩340,676 | ₩325,361 | ₩329,464 | -1.52% | 21.5만 |
|---|
| 2026.05.27 | ₩338,061 | ₩342,393 | ₩326,232 | ₩337,498 | -0.17% | 11.4만 |
|---|
| 2026.05.26 | ₩341,159 | ₩349,957 | ₩333,850 | ₩341,401 | +0.07% | 11.4만 |
|---|
| 2026.05.22 | ₩320,600 | ₩338,423 | ₩315,222 | ₩338,423 | +5.56% | 8.5만 |
|---|
| 2026.05.21 | ₩306,464 | ₩317,957 | ₩306,464 | ₩316,643 | +3.32% | 12.3만 |
|---|
| 2026.05.20 | ₩302,038 | ₩313,746 | ₩302,038 | ₩310,621 | +2.84% | 8.9만 |
|---|
| 2026.05.19 | ₩312,794 | ₩312,794 | ₩295,990 | ₩300,764 | -3.85% | 4만 |
|---|
| 2026.05.18 | ₩311,171 | ₩315,973 | ₩303,594 | ₩314,484 | +1.06% | 16.5만 |
|---|
| 2026.05.15 | ₩311,171 | ₩315,704 | ₩304,613 | ₩309,428 | -0.56% | 14.3만 |
|---|
| 2026.05.14 | ₩325,884 | ₩325,884 | ₩319,862 | ₩324,824 | -0.33% | 1.7만 |
|---|
| 2026.05.13 | ₩342,044 | ₩343,131 | ₩313,947 | ₩321,766 | -5.93% | 3.5만 |
|---|
| 2026.05.12 | ₩353,082 | ₩361,370 | ₩350,936 | ₩361,048 | +2.26% | 3.4만 |
|---|
| 2026.05.11 | ₩355,080 | ₩370,436 | ₩355,080 | ₩363,127 | +2.27% | 3.8만 |
|---|
| 2026.05.08 | ₩356,260 | ₩365,729 | ₩347,422 | ₩355,898 | -0.10% | 3.1만 |
|---|
| 2026.05.07 | ₩343,050 | ₩348,240 | ₩339,684 | ₩348,240 | +1.51% | 3.6만 |
|---|
| 2026.05.06 | ₩363,623 | ₩363,824 | ₩340,650 | ₩341,575 | -6.06% | 4.7만 |
|---|
| 2026.05.05 | ₩352,317 | ₩362,094 | ₩352,317 | ₩352,680 | +0.10% | 5.6만 |
|---|
| 2026.05.04 | ₩346,926 | ₩353,605 | ₩342,031 | ₩345,223 | -0.49% | 3.7만 |
|---|
| 2026.05.01 | ₩328,687 | ₩353,752 | ₩328,687 | ₩343,493 | +4.50% | 5.4만 |
|---|
| 2026.04.30 | ₩308,851 | ₩327,627 | ₩289,820 | ₩326,501 | +5.71% | 6만 |
|---|
| 2026.04.29 | ₩304,103 | ₩312,781 | ₩303,741 | ₩307,872 | +1.24% | 1.8만 |
|---|
| 2026.04.28 | ₩305,002 | ₩307,778 | ₩293,213 | ₩304,090 | -0.30% | 2.7만 |
|---|
| 2026.04.27 | ₩335,902 | ₩335,902 | ₩297,894 | ₩308,221 | -8.24% | 5만 |
|---|
| 2026.04.24 | ₩330,417 | ₩342,044 | ₩321,699 | ₩339,161 | +2.65% | 3.1만 |
|---|
| 2026.04.23 | ₩323,362 | ₩337,900 | ₩323,362 | ₩329,666 | +1.95% | 3.2만 |
|---|
| 2026.04.22 | ₩318,467 | ₩323,979 | ₩313,451 | ₩323,979 | +1.73% | 11.1만 |
|---|
| 2026.04.21 | ₩317,595 | ₩324,931 | ₩311,949 | ₩314,698 | -0.91% | 11.8만 |
|---|
| 2026.04.20 | ₩313,129 | ₩320,398 | ₩312,392 | ₩314,927 | +0.57% | 12.5만 |
|---|
| 2026.04.17 | ₩302,856 | ₩317,515 | ₩301,207 | ₩314,658 | +3.90% | 8.8만 |
|---|
| 2026.04.16 | ₩292,744 | ₩298,578 | ₩292,127 | ₩297,371 | +1.58% | 2.6만 |
|---|
| 2026.04.15 | ₩297,706 | ₩297,746 | ₩284,563 | ₩291,296 | -2.15% | 3.2만 |
|---|
| 2026.04.14 | ₩297,666 | ₩300,710 | ₩292,529 | ₩298,712 | +0.35% | 5.7만 |
|---|
| 2026.04.13 | ₩298,001 | ₩302,695 | ₩294,327 | ₩296,472 | -0.51% | 13.1만 |
|---|
| 2026.04.10 | ₩303,071 | ₩305,230 | ₩293,120 | ₩299,329 | -1.23% | 15만 |
|---|
| 2026.04.09 | ₩286,736 | ₩299,651 | ₩286,736 | ₩298,404 | +4.07% | 9.6만 |
|---|
| 2026.04.08 | ₩283,141 | ₩288,198 | ₩279,896 | ₩286,991 | +1.36% | 15.8만 |
|---|
| 2026.04.07 | ₩261,335 | ₩264,205 | ₩256,225 | ₩264,003 | +1.02% | 10.7만 |
|---|
| 2026.04.06 | ₩255,662 | ₩268,000 | ₩251,263 | ₩263,078 | +2.90% | 11.1만 |
|---|
| 2026.04.02 | ₩240,064 | ₩253,784 | ₩240,064 | ₩252,268 | +5.08% | 10.2만 |
|---|
| 2026.04.01 | ₩245,898 | ₩259,108 | ₩245,174 | ₩250,579 | +1.90% | 7.8만 |
|---|
| 2026.03.31 | ₩246,502 | ₩247,682 | ₩233,868 | ₩241,673 | -1.96% | 6.1만 |
|---|
| 2026.03.30 | ₩258,532 | ₩258,532 | ₩236,617 | ₩241,660 | -6.53% | 5만 |
|---|
| 2026.03.27 | ₩251,799 | ₩257,687 | ₩249,519 | ₩255,688 | +1.54% | 8.2만 |
|---|
| 2026.03.26 | ₩270,924 | ₩272,533 | ₩255,353 | ₩255,353 | -5.75% | 3.4만 |
|---|
| 2026.03.25 | ₩283,517 | ₩284,764 | ₩273,539 | ₩277,160 | -2.24% | 6.1만 |
|---|
| 2026.03.24 | ₩259,376 | ₩278,072 | ₩259,376 | ₩278,072 | +7.21% | 5.5만 |
|---|
| 2026.03.23 | ₩265,868 | ₩272,318 | ₩264,151 | ₩266,149 | +0.11% | 4.1만 |
|---|
| 2026.03.20 | ₩267,812 | ₩267,812 | ₩249,948 | ₩254,280 | -5.05% | 6.5만 |
|---|
| 2026.03.19 | ₩253,422 | ₩268,523 | ₩253,301 | ₩268,000 | +5.75% | 10.3만 |
|---|
| 2026.03.18 | ₩255,447 | ₩260,932 | ₩245,777 | ₩257,968 | +0.99% | 7.3만 |
|---|
| 2026.03.17 | ₩257,821 | ₩261,254 | ₩251,196 | ₩258,478 | +0.25% | 7.8만 |
|---|
| 2026.03.16 | ₩249,009 | ₩253,449 | ₩244,570 | ₩253,449 | +1.78% | 12.3만 |
|---|
| 2026.03.13 | ₩244,235 | ₩244,235 | ₩235,638 | ₩241,915 | -0.95% | 15.5만 |
|---|
| 2026.03.12 | ₩237,556 | ₩244,812 | ₩233,868 | ₩237,046 | -0.21% | 13.7만 |
|---|
| 2026.03.11 | ₩243,149 | ₩245,429 | ₩237,583 | ₩244,973 | +0.75% | 10.7만 |
|---|
| 2026.03.10 | ₩238,361 | ₩249,184 | ₩237,878 | ₩241,432 | +1.29% | 8.1만 |
|---|
| 2026.03.09 | ₩223,327 | ₩232,741 | ₩215,910 | ₩231,883 | +3.83% | 6.6만 |
|---|
| 2026.03.06 | ₩236,443 | ₩243,082 | ₩231,789 | ₩231,937 | -1.91% | 3.3만 |
|---|
| 2026.03.05 | ₩258,344 | ₩261,147 | ₩245,429 | ₩247,373 | -4.25% | 6.2만 |
|---|
| 2026.03.04 | ₩264,714 | ₩268,215 | ₩260,342 | ₩262,796 | -0.72% | 3.6만 |
|---|
| 2026.03.03 | ₩265,452 | ₩268,228 | ₩257,687 | ₩261,227 | -1.59% | 2.7만 |
|---|
| 2026.03.02 | ₩278,045 | ₩281,559 | ₩273,593 | ₩275,121 | -1.05% | 2.9만 |
|---|
| 2026.02.27 | ₩284,308 | ₩286,092 | ₩280,298 | ₩284,255 | -0.02% | 2.8만 |
|---|
| 2026.02.26 | ₩281,076 | ₩288,855 | ₩275,081 | ₩287,004 | +2.11% | 7.6만 |
|---|
| 2026.02.25 | ₩291,389 | ₩295,963 | ₩289,177 | ₩291,242 | -0.05% | 2.8만 |
|---|
| 2026.02.24 | ₩291,604 | ₩297,331 | ₩289,284 | ₩289,284 | -0.80% | 2.9만 |
|---|
| 2026.02.23 | ₩288,935 | ₩298,189 | ₩283,115 | ₩289,150 | +0.07% | 3.2만 |
|---|
| 2026.02.20 | ₩283,825 | ₩298,672 | ₩283,825 | ₩289,700 | +2.07% | 3.4만 |
|---|
| 2026.02.19 | ₩274,961 | ₩297,867 | ₩274,961 | ₩287,862 | +4.69% | 4.9만 |
|---|
| 2026.02.18 | ₩305,002 | ₩305,002 | ₩272,386 | ₩277,388 | -9.05% | 8.7만 |
|---|
| 2026.02.17 | ₩285,703 | ₩291,631 | ₩277,817 | ₩289,740 | +1.41% | 3.4만 |
|---|
| 2026.02.13 | ₩278,246 | ₩296,446 | ₩277,696 | ₩288,694 | +3.75% | 4.3만 |
|---|
| 2026.02.12 | ₩297,854 | ₩303,098 | ₩283,839 | ₩283,839 | -4.71% | 3.8만 |
|---|
| 2026.02.11 | ₩295,493 | ₩301,689 | ₩286,347 | ₩296,593 | +0.37% | 3.5만 |
|---|
| 2026.02.10 | ₩284,831 | ₩295,051 | ₩281,197 | ₩294,474 | +3.39% | 2.1만 |
|---|
| 2026.02.09 | ₩277,710 | ₩283,356 | ₩272,292 | ₩283,302 | +2.01% | 3.8만 |
|---|
| 2026.02.06 | ₩260,181 | ₩279,158 | ₩260,181 | ₩276,047 | +6.10% | 5.5만 |
|---|
| 2026.02.05 | ₩255,983 | ₩260,516 | ₩252,040 | ₩255,447 | -0.21% | 6.6만 |
|---|
| 2026.02.04 | ₩267,490 | ₩267,490 | ₩251,222 | ₩257,646 | -3.68% | 8만 |
|---|
| 2026.02.03 | ₩268,630 | ₩273,593 | ₩263,199 | ₩267,423 | -0.45% | 7.3만 |
|---|
| 2026.02.02 | ₩247,709 | ₩265,693 | ₩247,709 | ₩265,693 | +7.26% | 3.9만 |
|---|
| 2026.01.30 | ₩253,717 | ₩258,465 | ₩246,408 | ₩246,434 | -2.87% | 6.4만 |
|---|
| 2026.01.29 | ₩255,501 | ₩260,999 | ₩252,791 | ₩258,076 | +1.01% | 10.1만 |
|---|
| 2026.01.28 | ₩260,852 | ₩265,050 | ₩254,870 | ₩255,675 | -1.98% | 6만 |
|---|
| 2026.01.27 | ₩255,031 | ₩259,175 | ₩252,765 | ₩257,955 | +1.15% | 11.1만 |
|---|
| 2026.01.26 | ₩234,780 | ₩253,207 | ₩234,780 | ₩251,880 | +7.28% | 5.2만 |
|---|
| 2026.01.23 | ₩246,877 | ₩248,111 | ₩242,720 | ₩242,720 | -1.68% | 3.1만 |
|---|
| 2026.01.22 | ₩252,268 | ₩253,905 | ₩242,089 | ₩248,889 | -1.34% | 3.6만 |
|---|
| 2026.01.21 | ₩249,479 | ₩252,295 | ₩242,746 | ₩250,793 | +0.53% | 9.4만 |
|---|
| 2026.01.20 | ₩240,118 | ₩250,163 | ₩240,118 | ₩245,751 | +2.35% | 3만 |
|---|
| 2026.01.16 | ₩240,064 | ₩247,574 | ₩240,064 | ₩245,067 | +2.08% | 7.7만 |
|---|
| 2026.01.15 | ₩241,606 | ₩251,772 | ₩236,738 | ₩240,037 | -0.65% | 9.4만 |
|---|
| 2026.01.14 | ₩237,623 | ₩239,165 | ₩233,345 | ₩235,035 | -1.09% | 2.3만 |
|---|
| 2026.01.13 | ₩227,457 | ₩239,863 | ₩227,323 | ₩236,054 | +3.78% | 6.2만 |
|---|
| 2026.01.12 | ₩224,118 | ₩231,038 | ₩222,696 | ₩226,747 | +1.17% | 9.7만 |
|---|
| 2026.01.09 | ₩215,924 | ₩225,647 | ₩214,582 | ₩225,459 | +4.42% | 7.6만 |
|---|
| 2026.01.08 | ₩215,414 | ₩215,521 | ₩208,869 | ₩213,831 | -0.73% | 8.6만 |
|---|
| 2026.01.07 | ₩220,081 | ₩220,765 | ₩214,314 | ₩216,125 | -1.80% | 5.6만 |
|---|
| 2026.01.06 | ₩206,938 | ₩220,604 | ₩197,309 | ₩220,068 | +6.34% | 7.2만 |
|---|
| 2026.01.05 | ₩205,047 | ₩210,076 | ₩204,524 | ₩206,938 | +0.92% | 7.6만 |
|---|
| 2026.01.02 | ₩203,894 | ₩209,888 | ₩203,894 | ₩205,047 | +0.57% | 3.8만 |
|---|
| 2025.12.31 | ₩207,340 | ₩208,614 | ₩202,512 | ₩203,585 | -1.81% | 3.9만 |
|---|
| 2025.12.30 | ₩206,536 | ₩208,655 | ₩205,744 | ₩207,662 | +0.55% | 2.6만 |
|---|
| 2025.12.29 | ₩209,419 | ₩209,808 | ₩202,914 | ₩206,093 | -1.59% | 4.8만 |
|---|
| 2025.12.26 | ₩210,318 | ₩211,082 | ₩209,271 | ₩211,082 | +0.36% | 1.3만 |
|---|
| 2025.12.24 | ₩212,437 | ₩212,571 | ₩207,085 | ₩210,572 | -0.88% | 4.3만 |
|---|
| 2025.12.23 | ₩205,959 | ₩212,839 | ₩205,610 | ₩211,270 | +2.58% | 1.3만 |
|---|
| 2025.12.22 | ₩206,267 | ₩213,952 | ₩206,133 | ₩207,407 | +0.55% | 3.4만 |
|---|
| 2025.12.19 | ₩197,858 | ₩205,570 | ₩197,858 | ₩205,060 | +3.64% | 3.1만 |
|---|
| 2025.12.18 | ₩193,379 | ₩200,031 | ₩193,379 | ₩197,751 | +2.26% | 1.9만 |
|---|
| 2025.12.17 | ₩204,189 | ₩204,189 | ₩190,724 | ₩190,724 | -6.59% | 4.2만 |
|---|
| 2025.12.16 | ₩200,769 | ₩204,658 | ₩200,500 | ₩204,604 | +1.91% | 1.7만 |
|---|
| 2025.12.15 | ₩203,987 | ₩207,515 | ₩203,974 | ₩205,396 | +0.69% | 8.7천 |
|---|
| 2025.12.12 | ₩201,144 | ₩204,604 | ₩196,343 | ₩202,579 | +0.71% | 2만 |
|---|
| 2025.12.11 | ₩201,842 | ₩212,329 | ₩201,171 | ₩208,413 | +3.26% | 2.3만 |
|---|
| 2025.12.10 | ₩194,331 | ₩205,060 | ₩194,331 | ₩203,880 | +4.91% | 2만 |
|---|
| 2025.12.09 | ₩201,305 | ₩201,707 | ₩194,412 | ₩195,015 | -3.12% | 3.1만 |
|---|
| 2025.12.08 | ₩198,328 | ₩201,694 | ₩196,021 | ₩200,795 | +1.24% | 2.4만 |
|---|
| 2025.12.05 | ₩191,354 | ₩196,598 | ₩191,354 | ₩194,666 | +1.73% | 4.8만 |
|---|
| 2025.12.04 | ₩186,942 | ₩191,635 | ₩186,190 | ₩190,764 | +2.04% | 4.1만 |
|---|
| 2025.12.03 | ₩182,864 | ₩186,874 | ₩181,027 | ₩186,874 | +2.19% | 1.8만 |
|---|
| 2025.12.02 | ₩179,874 | ₩185,278 | ₩179,874 | ₩184,179 | +2.39% | 1.4만 |
|---|
| 2025.12.01 | ₩174,348 | ₩179,713 | ₩174,348 | ₩177,098 | +1.58% | 5.9천 |
|---|
| 2025.11.28 | ₩174,348 | ₩177,634 | ₩174,348 | ₩176,414 | +1.18% | 1.1만 |
|---|
| 2025.11.26 | ₩171,800 | ₩174,107 | ₩170,995 | ₩173,208 | +0.82% | 1.2만 |
|---|
| 2025.11.25 | ₩169,922 | ₩170,325 | ₩165,912 | ₩169,654 | -0.16% | 1.6만 |
|---|
| 2025.11.24 | ₩160,669 | ₩170,016 | ₩159,032 | ₩169,453 | +5.47% | 3.1만 |
|---|
| 2025.11.21 | ₩156,042 | ₩161,648 | ₩154,057 | ₩161,648 | +3.59% | 4.3만 |
|---|
| 2025.11.20 | ₩168,823 | ₩174,214 | ₩152,917 | ₩152,917 | -9.42% | 9.5만 |
|---|
| 2025.11.19 | ₩159,609 | ₩165,684 | ₩159,609 | ₩164,156 | +2.85% | 7.6만 |
|---|
| 2025.11.18 | ₩156,712 | ₩161,165 | ₩155,840 | ₩160,280 | +2.28% | 3.8만 |
|---|
| 2025.11.17 | ₩161,728 | ₩163,619 | ₩155,586 | ₩156,176 | -3.43% | 6.4만 |
|---|
| 2025.11.14 | ₩164,826 | ₩165,497 | ₩162,747 | ₩162,747 | -1.26% | 1.3만 |
|---|
| 2025.11.13 | ₩176,186 | ₩176,186 | ₩162,895 | ₩164,826 | -6.45% | 2.2만 |
|---|
| 2025.11.12 | ₩175,475 | ₩181,242 | ₩174,791 | ₩176,186 | +0.41% | 1.7만 |
|---|
| 2025.11.11 | ₩191,273 | ₩191,273 | ₩175,676 | ₩176,601 | -7.67% | 1.1만 |
|---|
| 2025.11.10 | ₩186,445 | ₩191,381 | ₩183,186 | ₩191,260 | +2.58% | 1.9만 |
|---|
| 2025.11.07 | ₩186,365 | ₩186,365 | ₩180,705 | ₩183,441 | -1.57% | 2.2만 |
|---|
| 2025.11.06 | ₩181,993 | ₩187,800 | ₩181,993 | ₩187,062 | +2.79% | 1.1만 |
|---|
| 2025.11.05 | ₩184,487 | ₩188,739 | ₩182,127 | ₩185,050 | +0.31% | 1.4만 |
|---|
| 2025.11.04 | ₩181,979 | ₩186,097 | ₩180,115 | ₩180,491 | -0.82% | 1.7만 |
|---|
| 2025.11.03 | ₩182,408 | ₩189,248 | ₩178,237 | ₩186,727 | +2.37% | 9천 |
|---|
| 2025.10.31 | ₩178,372 | ₩183,374 | ₩175,756 | ₩183,374 | +2.80% | 4.7천 |
|---|
| 2025.10.30 | ₩184,823 | ₩184,823 | ₩160,736 | ₩176,722 | -4.38% | 1.1만 |
|---|
| 2025.10.29 | ₩186,150 | ₩189,101 | ₩180,611 | ₩182,368 | -2.03% | 2.1만 |
|---|
| 2025.10.28 | ₩185,077 | ₩188,497 | ₩184,179 | ₩186,418 | +0.72% | 1.4만 |
|---|
| 2025.10.27 | ₩187,894 | ₩189,771 | ₩184,125 | ₩186,754 | -0.61% | 2.6만 |
|---|
| 2025.10.24 | ₩184,407 | ₩188,430 | ₩183,736 | ₩186,070 | +0.90% | 3.2만 |
|---|
| 2025.10.23 | ₩172,202 | ₩181,282 | ₩172,202 | ₩181,282 | +5.27% | 1.3만 |
|---|
| 2025.10.22 | ₩171,585 | ₩171,585 | ₩165,738 | ₩170,861 | -0.42% | 8.4천 |
|---|
| 2025.10.21 | ₩168,313 | ₩172,336 | ₩168,313 | ₩170,620 | +1.37% | 1.8만 |
|---|
| 2025.10.20 | ₩168,286 | ₩170,955 | ₩166,047 | ₩168,300 | +0.01% | 2.9만 |
|---|
| 2025.10.17 | ₩168,595 | ₩170,325 | ₩162,090 | ₩165,604 | -1.77% | 1.6만 |
|---|
| 2025.10.16 | ₩162,667 | ₩171,129 | ₩162,667 | ₩167,978 | +3.26% | 2만 |
|---|
| 2025.10.15 | ₩160,454 | ₩162,801 | ₩158,241 | ₩159,797 | -0.41% | 7.7천 |
|---|
| 2025.10.14 | ₩154,996 | ₩158,791 | ₩153,400 | ₩156,136 | +0.74% | 1.2만 |
|---|
| 2025.10.13 | ₩154,419 | ₩154,419 | ₩154,419 | ₩154,419 | 0.00% | 2.9천 |
|---|
| 2025.10.10 | ₩157,289 | ₩157,289 | ₩148,424 | ₩148,424 | -5.64% | 5.2천 |
|---|