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 | ₩264,432 | ₩266,846 | ₩260,784 | ₩262,018 | -0.91% | 13.9만 |
| 2026.10.08 | ₩261,670 | ₩266,645 | ₩259,282 | ₩261,683 | +0.01% | 14.8만 |
| 2026.10.07 | ₩274,732 | ₩274,732 | ₩264,084 | ₩265,907 | -3.21% | 5.6만 |
| 2026.10.06 | ₩282,027 | ₩285,299 | ₩280,243 | ₩281,061 | -0.34% | 4.6만 |
| 2026.10.05 | ₩281,102 | ₩281,102 | ₩276,931 | ₩279,895 | -0.43% | 5만 |
| 2026.10.02 | ₩276,931 | ₩283,744 | ₩275,764 | ₩280,699 | +1.36% | 5만 |
| 2026.10.01 | ₩264,767 | ₩276,260 | ₩262,099 | ₩273,243 | +3.20% | 6.7만 |
| 2026.09.30 | ₩267,302 | ₩267,302 | ₩260,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩265,170 |
| -0.80% |
| 5.9만 |
| 2026.09.29 | ₩269,300 | ₩272,398 | ₩260,704 | ₩265,988 | -1.23% | 9.6만 |
|---|
| 2026.09.28 | ₩272,371 | ₩273,981 | ₩262,514 | ₩268,885 | -1.28% | 13.1만 |
|---|
| 2026.09.25 | ₩277,601 | ₩280,619 | ₩272,170 | ₩272,371 | -1.88% | 6.5만 |
|---|
| 2026.09.24 | ₩269,568 | ₩274,061 | ₩265,532 | ₩272,438 | +1.06% | 5.7만 |
|---|
| 2026.09.23 | ₩272,304 | ₩277,722 | ₩268,335 | ₩273,793 | +0.55% | 6.5만 |
|---|
| 2026.09.22 | ₩265,022 | ₩272,546 | ₩263,225 | ₩272,519 | +2.83% | 7.2만 |
|---|
| 2026.09.21 | ₩269,971 | ₩269,971 | ₩263,560 | ₩265,076 | -1.81% | 7.2만 |
|---|
| 2026.09.18 | ₩263,869 | ₩267,208 | ₩259,537 | ₩266,645 | +1.05% | 7.8만 |
|---|
| 2026.09.17 | ₩267,932 | ₩269,153 | ₩258,424 | ₩261,267 | -2.49% | 11만 |
|---|
| 2026.09.16 | ₩258,706 | ₩262,769 | ₩252,926 | ₩258,076 | -0.24% | 9.7만 |
|---|
| 2026.09.15 | ₩258,947 | ₩258,947 | ₩252,135 | ₩256,037 | -1.12% | 5.4만 |
|---|
| 2026.09.14 | ₩270,896 | ₩270,896 | ₩252,859 | ₩253,918 | -6.27% | 4.7만 |
|---|
| 2026.09.11 | ₩274,316 | ₩281,692 | ₩274,074 | ₩279,908 | +2.04% | 4.3만 |
|---|
| 2026.09.10 | ₩265,317 | ₩274,852 | ₩265,317 | ₩271,044 | +2.16% | 6.2만 |
|---|
| 2026.09.09 | ₩274,839 | ₩281,598 | ₩271,191 | ₩273,712 | -0.41% | 11.5만 |
|---|
| 2026.09.08 | ₩273,551 | ₩282,188 | ₩272,881 | ₩276,140 | +0.95% | 7만 |
|---|
| 2026.09.04 | ₩272,036 | ₩279,694 | ₩268,858 | ₩271,459 | -0.21% | 7.5만 |
|---|
| 2026.09.03 | ₩269,931 | ₩272,519 | ₩260,704 | ₩270,427 | +0.18% | 13.3만 |
|---|
| 2026.09.02 | ₩271,312 | ₩273,927 | ₩265,331 | ₩271,580 | +0.10% | 11.6만 |
|---|
| 2026.09.01 | ₩271,017 | ₩274,651 | ₩268,482 | ₩271,674 | +0.24% | 12.8만 |
|---|
| 2026.08.31 | ₩279,331 | ₩279,452 | ₩273,243 | ₩274,611 | -1.69% | 16.5만 |
|---|
| 2026.08.28 | ₩282,362 | ₩285,635 | ₩278,031 | ₩278,071 | -1.52% | 14.6만 |
|---|
| 2026.08.27 | ₩285,876 | ₩288,732 | ₩281,625 | ₩285,956 | +0.03% | 9.6만 |
|---|
| 2026.08.26 | ₩279,573 | ₩288,706 | ₩279,573 | ₩282,563 | +1.07% | 8.1만 |
|---|
| 2026.08.25 | ₩282,966 | ₩287,244 | ₩274,812 | ₩278,205 | -1.68% | 14.5만 |
|---|
| 2026.08.24 | ₩286,292 | ₩286,292 | ₩272,505 | ₩276,368 | -3.47% | 8.7만 |
|---|
| 2026.08.21 | ₩295,961 | ₩296,162 | ₩285,058 | ₩287,405 | -2.89% | 12만 |
|---|
| 2026.08.20 | ₩293,024 | ₩297,905 | ₩287,150 | ₩292,782 | -0.08% | 14만 |
|---|
| 2026.08.19 | ₩308,594 | ₩308,594 | ₩288,035 | ₩295,599 | -4.21% | 12.3만 |
|---|
| 2026.08.18 | ₩319,215 | ₩322,568 | ₩303,229 | ₩309,546 | -3.03% | 7.7만 |
|---|
| 2026.08.17 | ₩328,562 | ₩338,419 | ₩325,974 | ₩332,612 | +1.23% | 8.1만 |
|---|
| 2026.08.14 | ₩315,393 | ₩325,732 | ₩314,776 | ₩325,732 | +3.28% | 11.6만 |
|---|
| 2026.08.13 | ₩318,853 | ₩326,685 | ₩312,483 | ₩315,742 | -0.98% | 14.6만 |
|---|
| 2026.08.12 | ₩318,611 | ₩327,369 | ₩316,305 | ₩318,518 | -0.03% | 27.9만 |
|---|
| 2026.08.11 | ₩309,720 | ₩317,834 | ₩307,172 | ₩314,333 | +1.49% | 31.7만 |
|---|
| 2026.08.10 | ₩315,205 | ₩322,152 | ₩304,114 | ₩305,362 | -3.12% | 31.3만 |
|---|
| 2026.08.07 | ₩318,960 | ₩318,960 | ₩309,787 | ₩313,207 | -1.80% | 8.4만 |
|---|
| 2026.08.06 | ₩309,438 | ₩328,696 | ₩302,371 | ₩312,000 | +0.83% | 11.9만 |
|---|
| 2026.08.05 | ₩321,669 | ₩327,234 | ₩315,648 | ₩315,835 | -1.81% | 30.5만 |
|---|
| 2026.08.04 | ₩302,197 | ₩328,401 | ₩302,197 | ₩325,169 | +7.60% | 21.9만 |
|---|
| 2026.08.03 | ₩297,436 | ₩300,748 | ₩283,408 | ₩294,325 | -1.05% | 19.2만 |
|---|
| 2026.07.31 | ₩285,648 | ₩311,343 | ₩285,648 | ₩299,233 | +4.76% | 18만 |
|---|
| 2026.07.30 | ₩284,669 | ₩290,690 | ₩266,202 | ₩281,249 | -1.20% | 27만 |
|---|
| 2026.07.29 | ₩277,964 | ₩282,403 | ₩261,415 | ₩271,486 | -2.33% | 19.1만 |
|---|
| 2026.07.28 | ₩295,974 | ₩295,974 | ₩275,255 | ₩281,558 | -4.87% | 18.6만 |
|---|
| 2026.07.27 | ₩315,017 | ₩315,017 | ₩283,261 | ₩302,760 | -3.89% | 10.5만 |
|---|
| 2026.07.24 | ₩319,845 | ₩322,058 | ₩309,814 | ₩312,670 | -2.24% | 24.3만 |
|---|
| 2026.07.23 | ₩316,493 | ₩327,449 | ₩316,493 | ₩323,640 | +2.26% | 14.8만 |
|---|
| 2026.07.22 | ₩311,222 | ₩324,217 | ₩311,222 | ₩318,652 | +2.39% | 7.3만 |
|---|
| 2026.07.21 | ₩309,050 | ₩320,502 | ₩309,050 | ₩317,780 | +2.82% | 12.2만 |
|---|
| 2026.07.20 | ₩312,228 | ₩318,236 | ₩304,477 | ₩304,477 | -2.48% | 18.3만 |
|---|
| 2026.07.17 | ₩291,683 | ₩314,481 | ₩288,652 | ₩306,743 | +5.16% | 15.7만 |
|---|
| 2026.07.16 | ₩305,362 | ₩307,185 | ₩295,760 | ₩301,741 | -1.19% | 17.4만 |
|---|
| 2026.07.15 | ₩316,184 | ₩319,309 | ₩299,166 | ₩308,513 | -2.43% | 28.4만 |
|---|
| 2026.07.14 | ₩299,783 | ₩316,224 | ₩299,783 | ₩314,964 | +5.06% | 14.7만 |
|---|
| 2026.07.13 | ₩307,373 | ₩310,860 | ₩292,729 | ₩296,390 | -3.57% | 17.5만 |
|---|
| 2026.07.10 | ₩303,779 | ₩309,975 | ₩300,856 | ₩307,843 | +1.34% | 14.4만 |
|---|
| 2026.07.09 | ₩303,645 | ₩312,845 | ₩302,264 | ₩303,645 | 0.00% | 12만 |
|---|
| 2026.07.08 | ₩287,713 | ₩296,055 | ₩284,669 | ₩296,055 | +2.90% | 3.7만 |
|---|
| 2026.07.07 | ₩310,954 | ₩310,954 | ₩284,146 | ₩292,085 | -6.07% | 16.2만 |
|---|
| 2026.07.06 | ₩311,236 | ₩330,641 | ₩311,236 | ₩317,834 | +2.12% | 11.4만 |
|---|
| 2026.07.02 | ₩374,708 | ₩374,708 | ₩306,099 | ₩308,661 | -17.63% | 11.7만 |
|---|
| 2026.07.01 | ₩383,707 | ₩384,029 | ₩370,149 | ₩377,739 | -1.56% | 39.6만 |
|---|
| 2026.06.30 | ₩365,535 | ₩393,617 | ₩361,552 | ₩390,560 | +6.85% | 38.2만 |
|---|
| 2026.06.29 | ₩356,523 | ₩369,290 | ₩340,444 | ₩365,535 | +2.53% | 29.6만 |
|---|
| 2026.06.26 | ₩343,327 | ₩360,547 | ₩339,291 | ₩356,523 | +3.84% | 33.6만 |
|---|
| 2026.06.25 | ₩351,427 | ₩361,740 | ₩350,462 | ₩359,219 | +2.22% | 26.5만 |
|---|
| 2026.06.24 | ₩342,281 | ₩355,330 | ₩335,656 | ₩344,910 | +0.77% | 17.4만 |
|---|
| 2026.06.23 | ₩352,312 | ₩354,378 | ₩337,923 | ₩338,848 | -3.82% | 37.4만 |
|---|
| 2026.06.22 | ₩358,602 | ₩363,430 | ₩336,542 | ₩362,786 | +1.17% | 17.1만 |
|---|
| 2026.06.18 | ₩367,373 | ₩368,660 | ₩348,142 | ₩356,416 | -2.98% | 28.3만 |
|---|
| 2026.06.17 | ₩354,297 | ₩367,131 | ₩347,780 | ₩356,269 | +0.56% | 25.9만 |
|---|
| 2026.06.16 | ₩363,417 | ₩364,288 | ₩349,000 | ₩351,132 | -3.38% | 28.1만 |
|---|
| 2026.06.15 | ₩359,407 | ₩364,101 | ₩347,887 | ₩358,750 | -0.18% | 19.7만 |
|---|
| 2026.06.12 | ₩354,270 | ₩363,859 | ₩347,659 | ₩350,448 | -1.08% | 22.8만 |
|---|
| 2026.06.11 | ₩332,854 | ₩355,263 | ₩331,875 | ₩350,623 | +5.34% | 25.7만 |
|---|
| 2026.06.10 | ₩334,074 | ₩344,789 | ₩322,018 | ₩329,206 | -1.46% | 23.3만 |
|---|
| 2026.06.09 | ₩338,030 | ₩348,598 | ₩304,249 | ₩329,219 | -2.61% | 18.1만 |
|---|
| 2026.06.08 | ₩311,651 | ₩331,593 | ₩309,814 | ₩331,593 | +6.40% | 15.5만 |
|---|
| 2026.06.05 | ₩328,334 | ₩328,334 | ₩306,783 | ₩311,182 | -5.22% | 15만 |
|---|
| 2026.06.04 | ₩333,363 | ₩335,268 | ₩319,228 | ₩330,909 | -0.74% | 10.9만 |
|---|
| 2026.06.03 | ₩318,947 | ₩336,930 | ₩316,493 | ₩333,363 | +4.52% | 14.2만 |
|---|
| 2026.06.02 | ₩317,807 | ₩330,641 | ₩316,881 | ₩318,947 | +0.36% | 6.3만 |
|---|
| 2026.06.01 | ₩323,707 | ₩333,095 | ₩320,838 | ₩320,838 | -0.89% | 14.1만 |
|---|
| 2026.05.29 | ₩326,135 | ₩328,938 | ₩312,469 | ₩328,482 | +0.72% | 25.4만 |
|---|
| 2026.05.28 | ₩334,543 | ₩340,659 | ₩325,344 | ₩329,447 | -1.52% | 21.5만 |
|---|
| 2026.05.27 | ₩338,044 | ₩342,375 | ₩326,215 | ₩337,480 | -0.17% | 11.4만 |
|---|
| 2026.05.26 | ₩341,141 | ₩349,939 | ₩333,833 | ₩341,383 | +0.07% | 11.4만 |
|---|
| 2026.05.22 | ₩320,583 | ₩338,406 | ₩315,205 | ₩338,406 | +5.56% | 8.5만 |
|---|
| 2026.05.21 | ₩306,448 | ₩317,941 | ₩306,448 | ₩316,627 | +3.32% | 12.3만 |
|---|
| 2026.05.20 | ₩302,022 | ₩313,730 | ₩302,022 | ₩310,605 | +2.84% | 8.9만 |
|---|
| 2026.05.19 | ₩312,778 | ₩312,778 | ₩295,974 | ₩300,748 | -3.85% | 4만 |
|---|
| 2026.05.18 | ₩311,155 | ₩315,956 | ₩303,578 | ₩314,468 | +1.06% | 16.5만 |
|---|
| 2026.05.15 | ₩311,155 | ₩315,688 | ₩304,597 | ₩309,412 | -0.56% | 14.3만 |
|---|
| 2026.05.14 | ₩325,867 | ₩325,867 | ₩319,845 | ₩324,807 | -0.33% | 1.7만 |
|---|
| 2026.05.13 | ₩342,026 | ₩343,113 | ₩313,931 | ₩321,750 | -5.93% | 3.5만 |
|---|
| 2026.05.12 | ₩353,063 | ₩361,351 | ₩350,918 | ₩361,029 | +2.26% | 3.4만 |
|---|
| 2026.05.11 | ₩355,062 | ₩370,417 | ₩355,062 | ₩363,108 | +2.27% | 3.8만 |
|---|
| 2026.05.08 | ₩356,242 | ₩365,710 | ₩347,404 | ₩355,880 | -0.10% | 3.1만 |
|---|
| 2026.05.07 | ₩343,032 | ₩348,222 | ₩339,666 | ₩348,222 | +1.51% | 3.6만 |
|---|
| 2026.05.06 | ₩363,604 | ₩363,805 | ₩340,632 | ₩341,557 | -6.06% | 4.7만 |
|---|
| 2026.05.05 | ₩352,299 | ₩362,075 | ₩352,299 | ₩352,661 | +0.10% | 5.6만 |
|---|
| 2026.05.04 | ₩346,908 | ₩353,587 | ₩342,013 | ₩345,205 | -0.49% | 3.7만 |
|---|
| 2026.05.01 | ₩328,669 | ₩353,734 | ₩328,669 | ₩343,475 | +4.50% | 5.4만 |
|---|
| 2026.04.30 | ₩308,835 | ₩327,610 | ₩289,805 | ₩326,483 | +5.71% | 6만 |
|---|
| 2026.04.29 | ₩304,088 | ₩312,764 | ₩303,726 | ₩307,856 | +1.24% | 1.8만 |
|---|
| 2026.04.28 | ₩304,986 | ₩307,762 | ₩293,198 | ₩304,074 | -0.30% | 2.7만 |
|---|
| 2026.04.27 | ₩335,884 | ₩335,884 | ₩297,878 | ₩308,205 | -8.24% | 5만 |
|---|
| 2026.04.24 | ₩330,399 | ₩342,026 | ₩321,682 | ₩339,143 | +2.65% | 3.1만 |
|---|
| 2026.04.23 | ₩323,345 | ₩337,883 | ₩323,345 | ₩329,648 | +1.95% | 3.2만 |
|---|
| 2026.04.22 | ₩318,450 | ₩323,962 | ₩313,435 | ₩323,962 | +1.73% | 11.1만 |
|---|
| 2026.04.21 | ₩317,579 | ₩324,914 | ₩311,933 | ₩314,682 | -0.91% | 11.8만 |
|---|
| 2026.04.20 | ₩313,113 | ₩320,382 | ₩312,375 | ₩314,910 | +0.57% | 12.5만 |
|---|
| 2026.04.17 | ₩302,840 | ₩317,498 | ₩301,191 | ₩314,642 | +3.90% | 8.8만 |
|---|
| 2026.04.16 | ₩292,729 | ₩298,562 | ₩292,112 | ₩297,355 | +1.58% | 2.6만 |
|---|
| 2026.04.15 | ₩297,691 | ₩297,731 | ₩284,548 | ₩291,280 | -2.15% | 3.2만 |
|---|
| 2026.04.14 | ₩297,650 | ₩300,695 | ₩292,514 | ₩298,697 | +0.35% | 5.7만 |
|---|
| 2026.04.13 | ₩297,986 | ₩302,679 | ₩294,311 | ₩296,457 | -0.51% | 13.1만 |
|---|
| 2026.04.10 | ₩303,055 | ₩305,214 | ₩293,104 | ₩299,313 | -1.23% | 15만 |
|---|
| 2026.04.09 | ₩286,721 | ₩299,635 | ₩286,721 | ₩298,388 | +4.07% | 9.6만 |
|---|
| 2026.04.08 | ₩283,127 | ₩288,183 | ₩279,881 | ₩286,976 | +1.36% | 15.8만 |
|---|
| 2026.04.07 | ₩261,321 | ₩264,191 | ₩256,211 | ₩263,990 | +1.02% | 10.7만 |
|---|
| 2026.04.06 | ₩255,648 | ₩267,986 | ₩251,249 | ₩263,064 | +2.90% | 11.1만 |
|---|
| 2026.04.02 | ₩240,052 | ₩253,771 | ₩240,052 | ₩252,255 | +5.08% | 10.2만 |
|---|
| 2026.04.01 | ₩245,885 | ₩259,095 | ₩245,161 | ₩250,566 | +1.90% | 7.8만 |
|---|
| 2026.03.31 | ₩246,489 | ₩247,669 | ₩233,856 | ₩241,661 | -1.96% | 6.1만 |
|---|
| 2026.03.30 | ₩258,518 | ₩258,518 | ₩236,605 | ₩241,647 | -6.53% | 5만 |
|---|
| 2026.03.27 | ₩251,786 | ₩257,673 | ₩249,506 | ₩255,675 | +1.54% | 8.2만 |
|---|
| 2026.03.26 | ₩270,910 | ₩272,519 | ₩255,340 | ₩255,340 | -5.75% | 3.4만 |
|---|
| 2026.03.25 | ₩283,502 | ₩284,749 | ₩273,525 | ₩277,146 | -2.24% | 6.1만 |
|---|
| 2026.03.24 | ₩259,363 | ₩278,057 | ₩259,363 | ₩278,057 | +7.21% | 5.5만 |
|---|
| 2026.03.23 | ₩265,854 | ₩272,304 | ₩264,137 | ₩266,135 | +0.11% | 4.1만 |
|---|
| 2026.03.20 | ₩267,798 | ₩267,798 | ₩249,935 | ₩254,267 | -5.05% | 6.5만 |
|---|
| 2026.03.19 | ₩253,409 | ₩268,509 | ₩253,288 | ₩267,986 | +5.75% | 10.3만 |
|---|
| 2026.03.18 | ₩255,434 | ₩260,919 | ₩245,764 | ₩257,955 | +0.99% | 7.3만 |
|---|
| 2026.03.17 | ₩257,807 | ₩261,240 | ₩251,182 | ₩258,464 | +0.25% | 7.8만 |
|---|
| 2026.03.16 | ₩248,996 | ₩253,435 | ₩244,558 | ₩253,435 | +1.78% | 12.3만 |
|---|
| 2026.03.13 | ₩244,222 | ₩244,222 | ₩235,626 | ₩241,902 | -0.95% | 15.5만 |
|---|
| 2026.03.12 | ₩237,544 | ₩244,799 | ₩233,856 | ₩237,034 | -0.21% | 13.7만 |
|---|
| 2026.03.11 | ₩243,136 | ₩245,416 | ₩237,571 | ₩244,960 | +0.75% | 10.7만 |
|---|
| 2026.03.10 | ₩238,348 | ₩249,171 | ₩237,866 | ₩241,419 | +1.29% | 8.1만 |
|---|
| 2026.03.09 | ₩223,315 | ₩232,729 | ₩215,899 | ₩231,871 | +3.83% | 6.6만 |
|---|
| 2026.03.06 | ₩236,431 | ₩243,069 | ₩231,777 | ₩231,925 | -1.91% | 3.3만 |
|---|
| 2026.03.05 | ₩258,330 | ₩261,133 | ₩245,416 | ₩247,360 | -4.25% | 6.2만 |
|---|
| 2026.03.04 | ₩264,700 | ₩268,201 | ₩260,329 | ₩262,783 | -0.72% | 3.6만 |
|---|
| 2026.03.03 | ₩265,438 | ₩268,214 | ₩257,673 | ₩261,214 | -1.59% | 2.7만 |
|---|
| 2026.03.02 | ₩278,031 | ₩281,544 | ₩273,578 | ₩275,107 | -1.05% | 2.9만 |
|---|
| 2026.02.27 | ₩284,293 | ₩286,077 | ₩280,284 | ₩284,240 | -0.02% | 2.8만 |
|---|
| 2026.02.26 | ₩281,061 | ₩288,840 | ₩275,067 | ₩286,989 | +2.11% | 7.6만 |
|---|
| 2026.02.25 | ₩291,374 | ₩295,947 | ₩289,162 | ₩291,227 | -0.05% | 2.8만 |
|---|
| 2026.02.24 | ₩291,589 | ₩297,315 | ₩289,269 | ₩289,269 | -0.80% | 2.9만 |
|---|
| 2026.02.23 | ₩288,920 | ₩298,173 | ₩283,100 | ₩289,135 | +0.07% | 3.2만 |
|---|
| 2026.02.20 | ₩283,811 | ₩298,656 | ₩283,811 | ₩289,685 | +2.07% | 3.4만 |
|---|
| 2026.02.19 | ₩274,946 | ₩297,852 | ₩274,946 | ₩287,847 | +4.69% | 4.9만 |
|---|
| 2026.02.18 | ₩304,986 | ₩304,986 | ₩272,371 | ₩277,374 | -9.05% | 8.7만 |
|---|
| 2026.02.17 | ₩285,688 | ₩291,616 | ₩277,803 | ₩289,725 | +1.41% | 3.4만 |
|---|
| 2026.02.13 | ₩278,232 | ₩296,430 | ₩277,682 | ₩288,679 | +3.75% | 4.3만 |
|---|
| 2026.02.12 | ₩297,838 | ₩303,082 | ₩283,824 | ₩283,824 | -4.71% | 3.8만 |
|---|
| 2026.02.11 | ₩295,478 | ₩301,674 | ₩286,332 | ₩296,578 | +0.37% | 3.5만 |
|---|
| 2026.02.10 | ₩284,816 | ₩295,035 | ₩281,182 | ₩294,459 | +3.39% | 2.1만 |
|---|
| 2026.02.09 | ₩277,695 | ₩283,341 | ₩272,277 | ₩283,288 | +2.01% | 3.8만 |
|---|
| 2026.02.06 | ₩260,168 | ₩279,144 | ₩260,168 | ₩276,032 | +6.10% | 5.5만 |
|---|
| 2026.02.05 | ₩255,970 | ₩260,503 | ₩252,027 | ₩255,434 | -0.21% | 6.6만 |
|---|
| 2026.02.04 | ₩267,476 | ₩267,476 | ₩251,209 | ₩257,633 | -3.68% | 8만 |
|---|
| 2026.02.03 | ₩268,616 | ₩273,578 | ₩263,185 | ₩267,409 | -0.45% | 7.3만 |
|---|
| 2026.02.02 | ₩247,696 | ₩265,679 | ₩247,696 | ₩265,679 | +7.26% | 3.9만 |
|---|
| 2026.01.30 | ₩253,704 | ₩258,451 | ₩246,395 | ₩246,422 | -2.87% | 6.4만 |
|---|
| 2026.01.29 | ₩255,487 | ₩260,986 | ₩252,778 | ₩258,062 | +1.01% | 10.1만 |
|---|
| 2026.01.28 | ₩260,838 | ₩265,036 | ₩254,857 | ₩255,662 | -1.98% | 6만 |
|---|
| 2026.01.27 | ₩255,018 | ₩259,162 | ₩252,751 | ₩257,941 | +1.15% | 11.1만 |
|---|
| 2026.01.26 | ₩234,768 | ₩253,194 | ₩234,768 | ₩251,866 | +7.28% | 5.2만 |
|---|
| 2026.01.23 | ₩246,864 | ₩248,098 | ₩242,707 | ₩242,707 | -1.68% | 3.1만 |
|---|
| 2026.01.22 | ₩252,255 | ₩253,891 | ₩242,077 | ₩248,876 | -1.34% | 3.6만 |
|---|
| 2026.01.21 | ₩249,466 | ₩252,282 | ₩242,734 | ₩250,780 | +0.53% | 9.4만 |
|---|
| 2026.01.20 | ₩240,105 | ₩250,150 | ₩240,105 | ₩245,738 | +2.35% | 3만 |
|---|
| 2026.01.16 | ₩240,052 | ₩247,562 | ₩240,052 | ₩245,054 | +2.08% | 7.7만 |
|---|
| 2026.01.15 | ₩241,594 | ₩251,759 | ₩236,726 | ₩240,025 | -0.65% | 9.4만 |
|---|
| 2026.01.14 | ₩237,611 | ₩239,153 | ₩233,333 | ₩235,023 | -1.09% | 2.3만 |
|---|
| 2026.01.13 | ₩227,445 | ₩239,850 | ₩227,311 | ₩236,042 | +3.78% | 6.2만 |
|---|
| 2026.01.12 | ₩224,106 | ₩231,026 | ₩222,685 | ₩226,735 | +1.17% | 9.7만 |
|---|
| 2026.01.09 | ₩215,912 | ₩225,635 | ₩214,571 | ₩225,447 | +4.42% | 7.6만 |
|---|
| 2026.01.08 | ₩215,403 | ₩215,510 | ₩208,858 | ₩213,820 | -0.73% | 8.6만 |
|---|
| 2026.01.07 | ₩220,070 | ₩220,754 | ₩214,303 | ₩216,113 | -1.80% | 5.6만 |
|---|
| 2026.01.06 | ₩206,927 | ₩220,593 | ₩197,298 | ₩220,056 | +6.34% | 7.2만 |
|---|
| 2026.01.05 | ₩205,036 | ₩210,065 | ₩204,513 | ₩206,927 | +0.92% | 7.6만 |
|---|
| 2026.01.02 | ₩203,883 | ₩209,877 | ₩203,883 | ₩205,036 | +0.57% | 3.8만 |
|---|
| 2025.12.31 | ₩207,329 | ₩208,603 | ₩202,502 | ₩203,574 | -1.81% | 3.9만 |
|---|
| 2025.12.30 | ₩206,525 | ₩208,644 | ₩205,734 | ₩207,651 | +0.55% | 2.6만 |
|---|
| 2025.12.29 | ₩209,408 | ₩209,797 | ₩202,904 | ₩206,082 | -1.59% | 4.8만 |
|---|
| 2025.12.26 | ₩210,307 | ₩211,071 | ₩209,261 | ₩211,071 | +0.36% | 1.3만 |
|---|
| 2025.12.24 | ₩212,425 | ₩212,560 | ₩207,075 | ₩210,561 | -0.88% | 4.3만 |
|---|
| 2025.12.23 | ₩205,948 | ₩212,828 | ₩205,599 | ₩211,259 | +2.58% | 1.3만 |
|---|
| 2025.12.22 | ₩206,257 | ₩213,941 | ₩206,122 | ₩207,396 | +0.55% | 3.4만 |
|---|
| 2025.12.19 | ₩197,848 | ₩205,559 | ₩197,848 | ₩205,050 | +3.64% | 3.1만 |
|---|
| 2025.12.18 | ₩193,369 | ₩200,021 | ₩193,369 | ₩197,741 | +2.26% | 1.9만 |
|---|
| 2025.12.17 | ₩204,178 | ₩204,178 | ₩190,714 | ₩190,714 | -6.59% | 4.2만 |
|---|
| 2025.12.16 | ₩200,758 | ₩204,647 | ₩200,490 | ₩204,594 | +1.91% | 1.7만 |
|---|
| 2025.12.15 | ₩203,977 | ₩207,504 | ₩203,963 | ₩205,385 | +0.69% | 8.7천 |
|---|
| 2025.12.12 | ₩201,134 | ₩204,594 | ₩196,333 | ₩202,569 | +0.71% | 2만 |
|---|
| 2025.12.11 | ₩201,831 | ₩212,318 | ₩201,161 | ₩208,402 | +3.26% | 2.3만 |
|---|
| 2025.12.10 | ₩194,321 | ₩205,050 | ₩194,321 | ₩203,869 | +4.91% | 2만 |
|---|
| 2025.12.09 | ₩201,295 | ₩201,697 | ₩194,402 | ₩195,005 | -3.12% | 3.1만 |
|---|
| 2025.12.08 | ₩198,317 | ₩201,684 | ₩196,011 | ₩200,785 | +1.24% | 2.4만 |
|---|
| 2025.12.05 | ₩191,344 | ₩196,587 | ₩191,344 | ₩194,656 | +1.73% | 4.8만 |
|---|
| 2025.12.04 | ₩186,932 | ₩191,625 | ₩186,181 | ₩190,754 | +2.04% | 4.1만 |
|---|
| 2025.12.03 | ₩182,855 | ₩186,865 | ₩181,018 | ₩186,865 | +2.19% | 1.8만 |
|---|
| 2025.12.02 | ₩179,864 | ₩185,269 | ₩179,864 | ₩184,169 | +2.39% | 1.4만 |
|---|
| 2025.12.01 | ₩174,339 | ₩179,703 | ₩174,339 | ₩177,088 | +1.58% | 5.9천 |
|---|
| 2025.11.28 | ₩174,339 | ₩177,625 | ₩174,339 | ₩176,404 | +1.18% | 1.1만 |
|---|
| 2025.11.26 | ₩171,791 | ₩174,098 | ₩170,986 | ₩173,199 | +0.82% | 1.2만 |
|---|
| 2025.11.25 | ₩169,914 | ₩170,316 | ₩165,904 | ₩169,645 | -0.16% | 1.6만 |
|---|
| 2025.11.24 | ₩160,660 | ₩170,007 | ₩159,024 | ₩169,444 | +5.47% | 3.1만 |
|---|
| 2025.11.21 | ₩156,033 | ₩161,639 | ₩154,049 | ₩161,639 | +3.59% | 4.3만 |
|---|
| 2025.11.20 | ₩168,814 | ₩174,205 | ₩152,909 | ₩152,909 | -9.42% | 9.5만 |
|---|
| 2025.11.19 | ₩159,601 | ₩165,676 | ₩159,601 | ₩164,147 | +2.85% | 7.6만 |
|---|
| 2025.11.18 | ₩156,704 | ₩161,156 | ₩155,832 | ₩160,271 | +2.28% | 3.8만 |
|---|
| 2025.11.17 | ₩161,720 | ₩163,611 | ₩155,578 | ₩156,168 | -3.43% | 6.4만 |
|---|
| 2025.11.14 | ₩164,818 | ₩165,488 | ₩162,739 | ₩162,739 | -1.26% | 1.3만 |
|---|
| 2025.11.13 | ₩176,176 | ₩176,176 | ₩162,886 | ₩164,818 | -6.45% | 2.2만 |
|---|
| 2025.11.12 | ₩175,466 | ₩181,232 | ₩174,782 | ₩176,176 | +0.41% | 1.7만 |
|---|
| 2025.11.11 | ₩191,263 | ₩191,263 | ₩175,667 | ₩176,592 | -7.67% | 1.1만 |
|---|
| 2025.11.10 | ₩186,436 | ₩191,371 | ₩183,177 | ₩191,250 | +2.58% | 1.9만 |
|---|
| 2025.11.07 | ₩186,355 | ₩186,355 | ₩180,696 | ₩183,432 | -1.57% | 2.2만 |
|---|
| 2025.11.06 | ₩181,983 | ₩187,790 | ₩181,983 | ₩187,052 | +2.79% | 1.1만 |
|---|
| 2025.11.05 | ₩184,478 | ₩188,729 | ₩182,117 | ₩185,041 | +0.31% | 1.4만 |
|---|
| 2025.11.04 | ₩181,970 | ₩186,087 | ₩180,106 | ₩180,481 | -0.82% | 1.7만 |
|---|
| 2025.11.03 | ₩182,399 | ₩189,238 | ₩178,228 | ₩186,717 | +2.37% | 9천 |
|---|
| 2025.10.31 | ₩178,362 | ₩183,364 | ₩175,747 | ₩183,364 | +2.80% | 4.7천 |
|---|
| 2025.10.30 | ₩184,813 | ₩184,813 | ₩160,727 | ₩176,713 | -4.38% | 1.1만 |
|---|
| 2025.10.29 | ₩186,141 | ₩189,091 | ₩180,602 | ₩182,359 | -2.03% | 2.1만 |
|---|
| 2025.10.28 | ₩185,068 | ₩188,487 | ₩184,169 | ₩186,409 | +0.72% | 1.4만 |
|---|
| 2025.10.27 | ₩187,884 | ₩189,761 | ₩184,115 | ₩186,744 | -0.61% | 2.6만 |
|---|
| 2025.10.24 | ₩184,397 | ₩188,420 | ₩183,727 | ₩186,060 | +0.90% | 3.2만 |
|---|
| 2025.10.23 | ₩172,193 | ₩181,272 | ₩172,193 | ₩181,272 | +5.27% | 1.3만 |
|---|
| 2025.10.22 | ₩171,576 | ₩171,576 | ₩165,729 | ₩170,852 | -0.42% | 8.4천 |
|---|
| 2025.10.21 | ₩168,304 | ₩172,327 | ₩168,304 | ₩170,611 | +1.37% | 1.8만 |
|---|
| 2025.10.20 | ₩168,277 | ₩170,946 | ₩166,038 | ₩168,291 | +0.01% | 2.9만 |
|---|
| 2025.10.17 | ₩168,586 | ₩170,316 | ₩162,082 | ₩165,595 | -1.77% | 1.6만 |
|---|
| 2025.10.16 | ₩162,658 | ₩171,121 | ₩162,658 | ₩167,969 | +3.26% | 2만 |
|---|
| 2025.10.15 | ₩160,446 | ₩162,792 | ₩158,233 | ₩159,788 | -0.41% | 7.7천 |
|---|
| 2025.10.14 | ₩154,987 | ₩158,783 | ₩153,392 | ₩156,127 | +0.74% | 1.2만 |
|---|
| 2025.10.13 | ₩154,411 | ₩154,411 | ₩154,411 | ₩154,411 | 0.00% | 2.9천 |
|---|
| 2025.10.10 | ₩157,281 | ₩157,281 | ₩148,416 | ₩148,416 | -5.64% | 5.2천 |
|---|