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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩280,913 | ₩285,108 | ₩259,108 | ₩261,842 | -6.79% | 43.8만 |
| 2026.09.28–2026.10.02 | ₩272,189 | ₩283,553 | ₩260,328 | ₩280,511 | +3.06% | 40.1만 |
| 2026.09.21–2026.09.25 | ₩269,790 | ₩280,431 | ₩263,049 | ₩272,189 | +0.89% | 33.1만 |
| 2026.09.14–2026.09.18 | ₩270,714 | ₩270,714 | ₩251,965 | ₩266,466 | -1.57% | 38.6만 |
| 2026.09.08–2026.09.11 | ₩273,368 | ₩281,999 | ₩265,139 | ₩279,720 | +2.32% | 29만 |
| 2026.08.31–2026.09.04 | ₩279,144 | ₩279,506 | ₩260,529 | ₩271,277 | -2.82% | 61.7만 |
| 2026.08.24–2026.08.28 | ₩286,099 | ₩288,539 | ₩272,323 | ₩277,884 | -2.87% | 55.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩328,342 |
| ₩338,192 |
| ₩284,867 |
| ₩287,212 |
| -12.53% |
| 54.2만 |
| 2026.08.10–2026.08.14 | ₩314,994 | ₩327,149 | ₩303,910 | ₩325,514 | +3.34% | 117.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩297,236 | ₩328,476 | ₩283,218 | ₩312,997 | +5.30% | 91.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩314,806 | ₩314,806 | ₩261,239 | ₩299,032 | -5.01% | 93.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩312,018 | ₩327,229 | ₩304,272 | ₩312,461 | +0.14% | 76.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩307,167 | ₩319,094 | ₩288,458 | ₩306,537 | -0.21% | 93.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩311,027 | ₩330,419 | ₩283,955 | ₩307,636 | -1.09% | 57.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩356,284 | ₩393,353 | ₩305,894 | ₩308,454 | -13.42% | 119.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩358,361 | ₩363,186 | ₩335,431 | ₩356,284 | -0.58% | 131.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩359,166 | ₩368,413 | ₩347,546 | ₩356,177 | -0.83% | 102.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩311,442 | ₩363,615 | ₩304,044 | ₩350,213 | +12.45% | 105.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩323,490 | ₩336,704 | ₩306,577 | ₩310,973 | -3.87% | 60.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩340,912 | ₩349,704 | ₩312,260 | ₩328,261 | -3.71% | 69.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩310,946 | ₩338,178 | ₩295,776 | ₩338,178 | +8.76% | 50.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩354,823 | ₩370,168 | ₩304,393 | ₩309,204 | -12.86% | 26.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩346,675 | ₩365,464 | ₩339,438 | ₩355,641 | +2.59% | 20.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩335,659 | ₩353,497 | ₩289,611 | ₩343,244 | +2.26% | 20.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩312,903 | ₩341,797 | ₩311,724 | ₩338,916 | +8.31% | 41.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩297,786 | ₩317,285 | ₩284,357 | ₩314,431 | +5.59% | 33.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩255,477 | ₩305,009 | ₩251,081 | ₩299,113 | +17.08% | 62.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩258,345 | ₩258,921 | ₩233,699 | ₩252,086 | -2.42% | 29.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩265,675 | ₩284,558 | ₩249,339 | ₩255,503 | -3.83% | 27.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩248,829 | ₩268,329 | ₩244,393 | ₩254,096 | +2.12% | 44.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩223,165 | ₩249,004 | ₩215,754 | ₩241,740 | +8.32% | 54.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩277,844 | ₩281,355 | ₩231,622 | ₩231,769 | -16.58% | 18.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩288,726 | ₩297,973 | ₩274,882 | ₩284,049 | -1.62% | 19.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩285,496 | ₩304,781 | ₩272,189 | ₩289,490 | +1.40% | 20.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩277,509 | ₩302,878 | ₩272,095 | ₩288,485 | +3.96% | 17.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩247,529 | ₩278,956 | ₩247,529 | ₩275,847 | +11.44% | 31.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩234,610 | ₩264,858 | ₩234,610 | ₩246,256 | +4.96% | 38.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩239,944 | ₩253,721 | ₩239,944 | ₩242,544 | +1.08% | 19.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩223,956 | ₩251,590 | ₩222,535 | ₩244,889 | +9.35% | 35.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩204,899 | ₩225,484 | ₩197,166 | ₩225,296 | +9.95% | 36.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩209,268 | ₩209,737 | ₩202,366 | ₩204,899 | -2.09% | 15만 |
|---|
| 2025.12.22–2025.12.26 | ₩206,118 | ₩213,797 | ₩205,461 | ₩210,929 | +2.33% | 10.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩203,840 | ₩207,364 | ₩190,586 | ₩204,912 | +0.53% | 11.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩198,184 | ₩212,176 | ₩194,191 | ₩202,433 | +2.14% | 11.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩174,222 | ₩196,456 | ₩174,222 | ₩194,526 | +11.65% | 12.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩160,552 | ₩177,506 | ₩158,917 | ₩176,286 | +9.80% | 7만 |
|---|
| 2025.11.17–2025.11.21 | ₩161,611 | ₩174,088 | ₩152,806 | ₩161,531 | -0.05% | 31.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩186,310 | ₩191,242 | ₩162,630 | ₩162,630 | -12.71% | 8.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩182,277 | ₩189,111 | ₩178,109 | ₩183,308 | +0.57% | 7.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩187,758 | ₩189,634 | ₩160,619 | ₩183,241 | -2.41% | 7.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩168,165 | ₩188,294 | ₩165,618 | ₩185,935 | +10.57% | 10만 |
|---|
| 2025.10.13–2025.10.17 | ₩154,307 | ₩171,006 | ₩153,289 | ₩165,484 | +7.24% | 5.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩157,175 | ₩157,175 | ₩148,317 | ₩148,317 | -5.64% | 5.2천 |
|---|