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 | ₩264,535 | ₩266,950 | ₩260,886 | ₩262,120 | -0.91% | 13.9만 |
| 2026.10.08 | ₩261,771 | ₩266,748 | ₩259,383 | ₩261,784 | +0.01% | 14.8만 |
| 2026.10.07 | ₩274,838 | ₩274,838 | ₩264,186 | ₩266,010 | -3.21% | 5.6만 |
| 2026.10.06 | ₩282,136 | ₩285,410 | ₩280,352 | ₩281,170 | -0.34% | 4.6만 |
| 2026.10.05 | ₩281,211 | ₩281,211 | ₩277,038 | ₩280,003 | -0.43% | 5만 |
| 2026.10.02 | ₩277,038 | ₩283,854 | ₩275,871 | ₩280,808 | +1.36% | 5만 |
| 2026.10.01 | ₩264,870 | ₩276,368 | ₩262,200 | ₩273,349 | +3.20% | 6.7만 |
| 2026.09.30 | ₩267,406 | ₩267,406 | ₩260,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩265,273 |
| -0.80% |
| 5.9만 |
| 2026.09.29 | ₩269,405 | ₩272,504 | ₩260,805 | ₩266,091 | -1.23% | 9.6만 |
|---|
| 2026.09.28 | ₩272,477 | ₩274,087 | ₩262,616 | ₩268,989 | -1.28% | 13.1만 |
|---|
| 2026.09.25 | ₩277,709 | ₩280,728 | ₩272,276 | ₩272,477 | -1.88% | 6.5만 |
|---|
| 2026.09.24 | ₩269,673 | ₩274,167 | ₩265,635 | ₩272,544 | +1.06% | 5.7만 |
|---|
| 2026.09.23 | ₩272,410 | ₩277,830 | ₩268,439 | ₩273,899 | +0.55% | 6.5만 |
|---|
| 2026.09.22 | ₩265,125 | ₩272,651 | ₩263,327 | ₩272,625 | +2.83% | 7.2만 |
|---|
| 2026.09.21 | ₩270,075 | ₩270,075 | ₩263,663 | ₩265,179 | -1.81% | 7.2만 |
|---|
| 2026.09.18 | ₩263,971 | ₩267,312 | ₩259,638 | ₩266,748 | +1.05% | 7.8만 |
|---|
| 2026.09.17 | ₩268,036 | ₩269,257 | ₩258,524 | ₩261,369 | -2.49% | 11만 |
|---|
| 2026.09.16 | ₩258,806 | ₩262,871 | ₩253,024 | ₩258,176 | -0.24% | 9.7만 |
|---|
| 2026.09.15 | ₩259,048 | ₩259,048 | ₩252,232 | ₩256,136 | -1.12% | 5.4만 |
|---|
| 2026.09.14 | ₩271,001 | ₩271,001 | ₩252,957 | ₩254,017 | -6.27% | 4.7만 |
|---|
| 2026.09.11 | ₩274,422 | ₩281,801 | ₩274,181 | ₩280,017 | +2.04% | 4.3만 |
|---|
| 2026.09.10 | ₩265,420 | ₩274,959 | ₩265,420 | ₩271,149 | +2.16% | 6.2만 |
|---|
| 2026.09.09 | ₩274,945 | ₩281,707 | ₩271,296 | ₩273,819 | -0.41% | 11.5만 |
|---|
| 2026.09.08 | ₩273,658 | ₩282,297 | ₩272,987 | ₩276,247 | +0.95% | 7만 |
|---|
| 2026.09.04 | ₩272,142 | ₩279,802 | ₩268,962 | ₩271,565 | -0.21% | 7.5만 |
|---|
| 2026.09.03 | ₩270,035 | ₩272,625 | ₩260,805 | ₩270,532 | +0.18% | 13.3만 |
|---|
| 2026.09.02 | ₩271,417 | ₩274,033 | ₩265,434 | ₩271,685 | +0.10% | 11.6만 |
|---|
| 2026.09.01 | ₩271,122 | ₩274,758 | ₩268,586 | ₩271,779 | +0.24% | 12.8만 |
|---|
| 2026.08.31 | ₩279,440 | ₩279,561 | ₩273,349 | ₩274,717 | -1.69% | 16.5만 |
|---|
| 2026.08.28 | ₩282,472 | ₩285,745 | ₩278,138 | ₩278,179 | -1.52% | 14.6만 |
|---|
| 2026.08.27 | ₩285,987 | ₩288,844 | ₩281,734 | ₩286,067 | +0.03% | 9.6만 |
|---|
| 2026.08.26 | ₩279,681 | ₩288,817 | ₩279,681 | ₩282,673 | +1.07% | 8.1만 |
|---|
| 2026.08.25 | ₩283,075 | ₩287,355 | ₩274,919 | ₩278,313 | -1.68% | 14.5만 |
|---|
| 2026.08.24 | ₩286,403 | ₩286,403 | ₩272,611 | ₩276,475 | -3.47% | 8.7만 |
|---|
| 2026.08.21 | ₩296,076 | ₩296,277 | ₩285,168 | ₩287,516 | -2.89% | 12만 |
|---|
| 2026.08.20 | ₩293,137 | ₩298,021 | ₩287,261 | ₩292,896 | -0.08% | 14만 |
|---|
| 2026.08.19 | ₩308,713 | ₩308,713 | ₩288,147 | ₩295,713 | -4.21% | 12.3만 |
|---|
| 2026.08.18 | ₩319,339 | ₩322,693 | ₩303,347 | ₩309,666 | -3.03% | 7.7만 |
|---|
| 2026.08.17 | ₩328,690 | ₩338,550 | ₩326,100 | ₩332,741 | +1.23% | 8.1만 |
|---|
| 2026.08.14 | ₩315,515 | ₩325,859 | ₩314,898 | ₩325,859 | +3.28% | 11.6만 |
|---|
| 2026.08.13 | ₩318,976 | ₩326,811 | ₩312,604 | ₩315,864 | -0.98% | 14.6만 |
|---|
| 2026.08.12 | ₩318,735 | ₩327,496 | ₩316,427 | ₩318,641 | -0.03% | 27.9만 |
|---|
| 2026.08.11 | ₩309,840 | ₩317,957 | ₩307,291 | ₩314,455 | +1.49% | 31.7만 |
|---|
| 2026.08.10 | ₩315,327 | ₩322,277 | ₩304,232 | ₩305,480 | -3.12% | 31.3만 |
|---|
| 2026.08.07 | ₩319,084 | ₩319,084 | ₩309,907 | ₩313,328 | -1.80% | 8.4만 |
|---|
| 2026.08.06 | ₩309,558 | ₩328,824 | ₩302,488 | ₩312,121 | +0.83% | 11.9만 |
|---|
| 2026.08.05 | ₩321,794 | ₩327,361 | ₩315,770 | ₩315,958 | -1.81% | 30.5만 |
|---|
| 2026.08.04 | ₩302,314 | ₩328,529 | ₩302,314 | ₩325,295 | +7.60% | 21.9만 |
|---|
| 2026.08.03 | ₩297,551 | ₩300,865 | ₩283,518 | ₩294,439 | -1.05% | 19.2만 |
|---|
| 2026.07.31 | ₩285,759 | ₩311,464 | ₩285,759 | ₩299,349 | +4.76% | 18만 |
|---|
| 2026.07.30 | ₩284,779 | ₩290,803 | ₩266,306 | ₩281,358 | -1.20% | 27만 |
|---|
| 2026.07.29 | ₩278,071 | ₩282,512 | ₩261,516 | ₩271,591 | -2.33% | 19.1만 |
|---|
| 2026.07.28 | ₩296,089 | ₩296,089 | ₩275,361 | ₩281,667 | -4.87% | 18.6만 |
|---|
| 2026.07.27 | ₩315,139 | ₩315,139 | ₩283,371 | ₩302,877 | -3.89% | 10.5만 |
|---|
| 2026.07.24 | ₩319,969 | ₩322,183 | ₩309,934 | ₩312,792 | -2.24% | 24.3만 |
|---|
| 2026.07.23 | ₩316,615 | ₩327,576 | ₩316,615 | ₩323,766 | +2.26% | 14.8만 |
|---|
| 2026.07.22 | ₩311,343 | ₩324,343 | ₩311,343 | ₩318,775 | +2.39% | 7.3만 |
|---|
| 2026.07.21 | ₩309,169 | ₩320,627 | ₩309,169 | ₩317,903 | +2.82% | 12.2만 |
|---|
| 2026.07.20 | ₩312,349 | ₩318,359 | ₩304,595 | ₩304,595 | -2.48% | 18.3만 |
|---|
| 2026.07.17 | ₩291,796 | ₩314,603 | ₩288,764 | ₩306,862 | +5.16% | 15.7만 |
|---|
| 2026.07.16 | ₩305,480 | ₩307,305 | ₩295,874 | ₩301,858 | -1.19% | 17.4만 |
|---|
| 2026.07.15 | ₩316,307 | ₩319,433 | ₩299,282 | ₩308,633 | -2.43% | 28.4만 |
|---|
| 2026.07.14 | ₩299,899 | ₩316,347 | ₩299,899 | ₩315,086 | +5.06% | 14.7만 |
|---|
| 2026.07.13 | ₩307,492 | ₩310,981 | ₩292,842 | ₩296,505 | -3.57% | 17.5만 |
|---|
| 2026.07.10 | ₩303,897 | ₩310,095 | ₩300,972 | ₩307,962 | +1.34% | 14.4만 |
|---|
| 2026.07.09 | ₩303,763 | ₩312,966 | ₩302,381 | ₩303,763 | 0.00% | 12만 |
|---|
| 2026.07.08 | ₩287,825 | ₩296,169 | ₩284,779 | ₩296,169 | +2.90% | 3.7만 |
|---|
| 2026.07.07 | ₩311,074 | ₩311,074 | ₩284,256 | ₩292,198 | -6.07% | 16.2만 |
|---|
| 2026.07.06 | ₩311,356 | ₩330,769 | ₩311,356 | ₩317,957 | +2.12% | 11.4만 |
|---|
| 2026.07.02 | ₩374,854 | ₩374,854 | ₩306,218 | ₩308,780 | -17.63% | 11.7만 |
|---|
| 2026.07.01 | ₩383,856 | ₩384,178 | ₩370,292 | ₩377,886 | -1.56% | 39.6만 |
|---|
| 2026.06.30 | ₩365,677 | ₩393,770 | ₩361,693 | ₩390,711 | +6.85% | 38.2만 |
|---|
| 2026.06.29 | ₩356,662 | ₩369,434 | ₩340,576 | ₩365,677 | +2.53% | 29.6만 |
|---|
| 2026.06.26 | ₩343,460 | ₩360,686 | ₩339,422 | ₩356,662 | +3.84% | 33.6만 |
|---|
| 2026.06.25 | ₩351,564 | ₩361,880 | ₩350,598 | ₩359,358 | +2.22% | 26.5만 |
|---|
| 2026.06.24 | ₩342,414 | ₩355,468 | ₩335,787 | ₩345,044 | +0.77% | 17.4만 |
|---|
| 2026.06.23 | ₩352,449 | ₩354,515 | ₩338,054 | ₩338,980 | -3.82% | 37.4만 |
|---|
| 2026.06.22 | ₩358,741 | ₩363,571 | ₩336,672 | ₩362,927 | +1.17% | 17.1만 |
|---|
| 2026.06.18 | ₩367,515 | ₩368,803 | ₩348,277 | ₩356,554 | -2.98% | 28.3만 |
|---|
| 2026.06.17 | ₩354,435 | ₩367,274 | ₩347,915 | ₩356,407 | +0.56% | 25.9만 |
|---|
| 2026.06.16 | ₩363,557 | ₩364,430 | ₩349,135 | ₩351,268 | -3.38% | 28.1만 |
|---|
| 2026.06.15 | ₩359,546 | ₩364,242 | ₩348,022 | ₩358,889 | -0.18% | 19.7만 |
|---|
| 2026.06.12 | ₩354,408 | ₩364,000 | ₩347,794 | ₩350,584 | -1.08% | 22.8만 |
|---|
| 2026.06.11 | ₩332,983 | ₩355,401 | ₩332,003 | ₩350,759 | +5.34% | 25.7만 |
|---|
| 2026.06.10 | ₩334,203 | ₩344,923 | ₩322,143 | ₩329,334 | -1.46% | 23.3만 |
|---|
| 2026.06.09 | ₩338,161 | ₩348,733 | ₩304,367 | ₩329,347 | -2.61% | 18.1만 |
|---|
| 2026.06.08 | ₩311,772 | ₩331,722 | ₩309,934 | ₩331,722 | +6.40% | 15.5만 |
|---|
| 2026.06.05 | ₩328,461 | ₩328,461 | ₩306,902 | ₩311,303 | -5.22% | 15만 |
|---|
| 2026.06.04 | ₩333,492 | ₩335,398 | ₩319,352 | ₩331,037 | -0.74% | 10.9만 |
|---|
| 2026.06.03 | ₩319,070 | ₩337,061 | ₩316,615 | ₩333,492 | +4.52% | 14.2만 |
|---|
| 2026.06.02 | ₩317,930 | ₩330,769 | ₩317,004 | ₩319,070 | +0.36% | 6.3만 |
|---|
| 2026.06.01 | ₩323,833 | ₩333,224 | ₩320,962 | ₩320,962 | -0.89% | 14.1만 |
|---|
| 2026.05.29 | ₩326,261 | ₩329,065 | ₩312,590 | ₩328,609 | +0.72% | 25.4만 |
|---|
| 2026.05.28 | ₩334,673 | ₩340,791 | ₩325,470 | ₩329,575 | -1.52% | 21.5만 |
|---|
| 2026.05.27 | ₩338,175 | ₩342,508 | ₩326,342 | ₩337,611 | -0.17% | 11.4만 |
|---|
| 2026.05.26 | ₩341,274 | ₩350,074 | ₩333,962 | ₩341,515 | +0.07% | 11.4만 |
|---|
| 2026.05.22 | ₩320,707 | ₩338,537 | ₩315,327 | ₩338,537 | +5.56% | 8.5만 |
|---|
| 2026.05.21 | ₩306,567 | ₩318,064 | ₩306,567 | ₩316,749 | +3.32% | 12.3만 |
|---|
| 2026.05.20 | ₩302,139 | ₩313,852 | ₩302,139 | ₩310,726 | +2.84% | 8.9만 |
|---|
| 2026.05.19 | ₩312,899 | ₩312,899 | ₩296,089 | ₩300,865 | -3.85% | 4만 |
|---|
| 2026.05.18 | ₩311,276 | ₩316,079 | ₩303,696 | ₩314,589 | +1.06% | 16.5만 |
|---|
| 2026.05.15 | ₩311,276 | ₩315,810 | ₩304,715 | ₩309,532 | -0.56% | 14.3만 |
|---|
| 2026.05.14 | ₩325,993 | ₩325,993 | ₩319,969 | ₩324,933 | -0.33% | 1.7만 |
|---|
| 2026.05.13 | ₩342,159 | ₩343,246 | ₩314,053 | ₩321,874 | -5.93% | 3.5만 |
|---|
| 2026.05.12 | ₩353,200 | ₩361,491 | ₩351,054 | ₩361,169 | +2.26% | 3.4만 |
|---|
| 2026.05.11 | ₩355,199 | ₩370,561 | ₩355,199 | ₩363,249 | +2.27% | 3.8만 |
|---|
| 2026.05.08 | ₩356,380 | ₩365,852 | ₩347,539 | ₩356,018 | -0.10% | 3.1만 |
|---|
| 2026.05.07 | ₩343,165 | ₩348,357 | ₩339,798 | ₩348,357 | +1.51% | 3.6만 |
|---|
| 2026.05.06 | ₩363,745 | ₩363,947 | ₩340,764 | ₩341,690 | -6.06% | 4.7만 |
|---|
| 2026.05.05 | ₩352,436 | ₩362,216 | ₩352,436 | ₩352,798 | +0.10% | 5.6만 |
|---|
| 2026.05.04 | ₩347,042 | ₩353,724 | ₩342,146 | ₩345,339 | -0.49% | 3.7만 |
|---|
| 2026.05.01 | ₩328,797 | ₩353,871 | ₩328,797 | ₩343,608 | +4.50% | 5.4만 |
|---|
| 2026.04.30 | ₩308,955 | ₩327,737 | ₩289,918 | ₩326,610 | +5.71% | 6만 |
|---|
| 2026.04.29 | ₩304,206 | ₩312,886 | ₩303,843 | ₩307,975 | +1.24% | 1.8만 |
|---|
| 2026.04.28 | ₩305,104 | ₩307,881 | ₩293,312 | ₩304,192 | -0.30% | 2.7만 |
|---|
| 2026.04.27 | ₩336,015 | ₩336,015 | ₩297,994 | ₩308,324 | -8.24% | 5만 |
|---|
| 2026.04.24 | ₩330,528 | ₩342,159 | ₩321,807 | ₩339,275 | +2.65% | 3.1만 |
|---|
| 2026.04.23 | ₩323,471 | ₩338,014 | ₩323,471 | ₩329,776 | +1.95% | 3.2만 |
|---|
| 2026.04.22 | ₩318,574 | ₩324,088 | ₩313,556 | ₩324,088 | +1.73% | 11.1만 |
|---|
| 2026.04.21 | ₩317,702 | ₩325,040 | ₩312,054 | ₩314,804 | -0.91% | 11.8만 |
|---|
| 2026.04.20 | ₩313,234 | ₩320,506 | ₩312,497 | ₩315,032 | +0.57% | 12.5만 |
|---|
| 2026.04.17 | ₩302,958 | ₩317,621 | ₩301,308 | ₩314,764 | +3.90% | 8.8만 |
|---|
| 2026.04.16 | ₩292,842 | ₩298,678 | ₩292,225 | ₩297,471 | +1.58% | 2.6만 |
|---|
| 2026.04.15 | ₩297,806 | ₩297,846 | ₩284,659 | ₩291,393 | -2.15% | 3.2만 |
|---|
| 2026.04.14 | ₩297,766 | ₩300,811 | ₩292,628 | ₩298,812 | +0.35% | 5.7만 |
|---|
| 2026.04.13 | ₩298,101 | ₩302,797 | ₩294,425 | ₩296,572 | -0.51% | 13.1만 |
|---|
| 2026.04.10 | ₩303,173 | ₩305,332 | ₩293,218 | ₩299,429 | -1.23% | 15만 |
|---|
| 2026.04.09 | ₩286,832 | ₩299,751 | ₩286,832 | ₩298,504 | +4.07% | 9.6만 |
|---|
| 2026.04.08 | ₩283,236 | ₩288,294 | ₩279,990 | ₩287,087 | +1.36% | 15.8만 |
|---|
| 2026.04.07 | ₩261,422 | ₩264,293 | ₩256,311 | ₩264,092 | +1.02% | 10.7만 |
|---|
| 2026.04.06 | ₩255,747 | ₩268,090 | ₩251,347 | ₩263,166 | +2.90% | 11.1만 |
|---|
| 2026.04.02 | ₩240,145 | ₩253,869 | ₩240,145 | ₩252,353 | +5.08% | 10.2만 |
|---|
| 2026.04.01 | ₩245,981 | ₩259,195 | ₩245,256 | ₩250,663 | +1.90% | 7.8만 |
|---|
| 2026.03.31 | ₩246,584 | ₩247,765 | ₩233,946 | ₩241,755 | -1.96% | 6.1만 |
|---|
| 2026.03.30 | ₩258,618 | ₩258,618 | ₩236,697 | ₩241,741 | -6.53% | 5만 |
|---|
| 2026.03.27 | ₩251,884 | ₩257,773 | ₩249,603 | ₩255,774 | +1.54% | 8.2만 |
|---|
| 2026.03.26 | ₩271,015 | ₩272,625 | ₩255,439 | ₩255,439 | -5.75% | 3.4만 |
|---|
| 2026.03.25 | ₩283,612 | ₩284,860 | ₩273,631 | ₩277,253 | -2.24% | 6.1만 |
|---|
| 2026.03.24 | ₩259,463 | ₩278,165 | ₩259,463 | ₩278,165 | +7.21% | 5.5만 |
|---|
| 2026.03.23 | ₩265,957 | ₩272,410 | ₩264,240 | ₩266,239 | +0.11% | 4.1만 |
|---|
| 2026.03.20 | ₩267,902 | ₩267,902 | ₩250,032 | ₩254,365 | -5.05% | 6.5만 |
|---|
| 2026.03.19 | ₩253,507 | ₩268,613 | ₩253,386 | ₩268,090 | +5.75% | 10.3만 |
|---|
| 2026.03.18 | ₩255,533 | ₩261,020 | ₩245,860 | ₩258,055 | +0.99% | 7.3만 |
|---|
| 2026.03.17 | ₩257,907 | ₩261,342 | ₩251,280 | ₩258,565 | +0.25% | 7.8만 |
|---|
| 2026.03.16 | ₩249,093 | ₩253,534 | ₩244,652 | ₩253,534 | +1.78% | 12.3만 |
|---|
| 2026.03.13 | ₩244,317 | ₩244,317 | ₩235,717 | ₩241,996 | -0.95% | 15.5만 |
|---|
| 2026.03.12 | ₩237,636 | ₩244,894 | ₩233,946 | ₩237,126 | -0.21% | 13.7만 |
|---|
| 2026.03.11 | ₩243,230 | ₩245,511 | ₩237,663 | ₩245,055 | +0.75% | 10.7만 |
|---|
| 2026.03.10 | ₩238,441 | ₩249,267 | ₩237,958 | ₩241,513 | +1.29% | 8.1만 |
|---|
| 2026.03.09 | ₩223,402 | ₩232,820 | ₩215,983 | ₩231,961 | +3.83% | 6.6만 |
|---|
| 2026.03.06 | ₩236,522 | ₩243,163 | ₩231,867 | ₩232,015 | -1.91% | 3.3만 |
|---|
| 2026.03.05 | ₩258,430 | ₩261,234 | ₩245,511 | ₩247,456 | -4.25% | 6.2만 |
|---|
| 2026.03.04 | ₩264,803 | ₩268,305 | ₩260,429 | ₩262,885 | -0.72% | 3.6만 |
|---|
| 2026.03.03 | ₩265,541 | ₩268,318 | ₩257,773 | ₩261,315 | -1.59% | 2.7만 |
|---|
| 2026.03.02 | ₩278,138 | ₩281,653 | ₩273,684 | ₩275,214 | -1.05% | 2.9만 |
|---|
| 2026.02.27 | ₩284,404 | ₩286,188 | ₩280,392 | ₩284,350 | -0.02% | 2.8만 |
|---|
| 2026.02.26 | ₩281,170 | ₩288,952 | ₩275,174 | ₩287,100 | +2.11% | 7.6만 |
|---|
| 2026.02.25 | ₩291,487 | ₩296,062 | ₩289,274 | ₩291,340 | -0.05% | 2.8만 |
|---|
| 2026.02.24 | ₩291,702 | ₩297,430 | ₩289,381 | ₩289,381 | -0.80% | 2.9만 |
|---|
| 2026.02.23 | ₩289,032 | ₩298,289 | ₩283,210 | ₩289,247 | +0.07% | 3.2만 |
|---|
| 2026.02.20 | ₩283,921 | ₩298,772 | ₩283,921 | ₩289,797 | +2.07% | 3.4만 |
|---|
| 2026.02.19 | ₩275,053 | ₩297,967 | ₩275,053 | ₩287,959 | +4.69% | 4.9만 |
|---|
| 2026.02.18 | ₩305,104 | ₩305,104 | ₩272,477 | ₩277,481 | -9.05% | 8.7만 |
|---|
| 2026.02.17 | ₩285,799 | ₩291,729 | ₩277,910 | ₩289,837 | +1.41% | 3.4만 |
|---|
| 2026.02.13 | ₩278,340 | ₩296,545 | ₩277,790 | ₩288,791 | +3.75% | 4.3만 |
|---|
| 2026.02.12 | ₩297,954 | ₩303,199 | ₩283,934 | ₩283,934 | -4.71% | 3.8만 |
|---|
| 2026.02.11 | ₩295,593 | ₩301,791 | ₩286,443 | ₩296,693 | +0.37% | 3.5만 |
|---|
| 2026.02.10 | ₩284,927 | ₩295,150 | ₩281,291 | ₩294,573 | +3.39% | 2.1만 |
|---|
| 2026.02.09 | ₩277,803 | ₩283,451 | ₩272,383 | ₩283,397 | +2.01% | 3.8만 |
|---|
| 2026.02.06 | ₩260,268 | ₩279,252 | ₩260,268 | ₩276,139 | +6.10% | 5.5만 |
|---|
| 2026.02.05 | ₩256,069 | ₩260,604 | ₩252,125 | ₩255,533 | -0.21% | 6.6만 |
|---|
| 2026.02.04 | ₩267,580 | ₩267,580 | ₩251,307 | ₩257,733 | -3.68% | 8만 |
|---|
| 2026.02.03 | ₩268,720 | ₩273,684 | ₩263,287 | ₩267,513 | -0.45% | 7.3만 |
|---|
| 2026.02.02 | ₩247,792 | ₩265,782 | ₩247,792 | ₩265,782 | +7.26% | 3.9만 |
|---|
| 2026.01.30 | ₩253,802 | ₩258,551 | ₩246,490 | ₩246,517 | -2.87% | 6.4만 |
|---|
| 2026.01.29 | ₩255,586 | ₩261,087 | ₩252,876 | ₩258,162 | +1.01% | 10.1만 |
|---|
| 2026.01.28 | ₩260,939 | ₩265,138 | ₩254,956 | ₩255,761 | -1.98% | 6만 |
|---|
| 2026.01.27 | ₩255,117 | ₩259,262 | ₩252,849 | ₩258,041 | +1.15% | 11.1만 |
|---|
| 2026.01.26 | ₩234,859 | ₩253,292 | ₩234,859 | ₩251,964 | +7.28% | 5.2만 |
|---|
| 2026.01.23 | ₩246,960 | ₩248,194 | ₩242,801 | ₩242,801 | -1.68% | 3.1만 |
|---|
| 2026.01.22 | ₩252,353 | ₩253,990 | ₩242,170 | ₩248,972 | -1.34% | 3.6만 |
|---|
| 2026.01.21 | ₩249,563 | ₩252,380 | ₩242,828 | ₩250,877 | +0.53% | 9.4만 |
|---|
| 2026.01.20 | ₩240,198 | ₩250,247 | ₩240,198 | ₩245,833 | +2.35% | 3만 |
|---|
| 2026.01.16 | ₩240,145 | ₩247,658 | ₩240,145 | ₩245,149 | +2.08% | 7.7만 |
|---|
| 2026.01.15 | ₩241,687 | ₩251,857 | ₩236,817 | ₩240,118 | -0.65% | 9.4만 |
|---|
| 2026.01.14 | ₩237,703 | ₩239,246 | ₩233,423 | ₩235,114 | -1.09% | 2.3만 |
|---|
| 2026.01.13 | ₩227,534 | ₩239,943 | ₩227,400 | ₩236,133 | +3.78% | 6.2만 |
|---|
| 2026.01.12 | ₩224,193 | ₩231,116 | ₩222,771 | ₩226,823 | +1.17% | 9.7만 |
|---|
| 2026.01.09 | ₩215,996 | ₩225,723 | ₩214,654 | ₩225,535 | +4.42% | 7.6만 |
|---|
| 2026.01.08 | ₩215,486 | ₩215,594 | ₩208,939 | ₩213,903 | -0.73% | 8.6만 |
|---|
| 2026.01.07 | ₩220,155 | ₩220,839 | ₩214,386 | ₩216,197 | -1.80% | 5.6만 |
|---|
| 2026.01.06 | ₩207,007 | ₩220,678 | ₩197,375 | ₩220,141 | +6.34% | 7.2만 |
|---|
| 2026.01.05 | ₩205,116 | ₩210,147 | ₩204,592 | ₩207,007 | +0.92% | 7.6만 |
|---|
| 2026.01.02 | ₩203,962 | ₩209,959 | ₩203,962 | ₩205,116 | +0.57% | 3.8만 |
|---|
| 2025.12.31 | ₩207,410 | ₩208,684 | ₩202,580 | ₩203,653 | -1.81% | 3.9만 |
|---|
| 2025.12.30 | ₩206,605 | ₩208,725 | ₩205,813 | ₩207,732 | +0.55% | 2.6만 |
|---|
| 2025.12.29 | ₩209,489 | ₩209,878 | ₩202,983 | ₩206,162 | -1.59% | 4.8만 |
|---|
| 2025.12.26 | ₩210,388 | ₩211,153 | ₩209,342 | ₩211,153 | +0.36% | 1.3만 |
|---|
| 2025.12.24 | ₩212,508 | ₩212,642 | ₩207,155 | ₩210,643 | -0.88% | 4.3만 |
|---|
| 2025.12.23 | ₩206,028 | ₩212,910 | ₩205,679 | ₩211,341 | +2.58% | 1.3만 |
|---|
| 2025.12.22 | ₩206,337 | ₩214,024 | ₩206,202 | ₩207,477 | +0.55% | 3.4만 |
|---|
| 2025.12.19 | ₩197,925 | ₩205,639 | ₩197,925 | ₩205,129 | +3.64% | 3.1만 |
|---|
| 2025.12.18 | ₩193,444 | ₩200,098 | ₩193,444 | ₩197,817 | +2.26% | 1.9만 |
|---|
| 2025.12.17 | ₩204,257 | ₩204,257 | ₩190,788 | ₩190,788 | -6.59% | 4.2만 |
|---|
| 2025.12.16 | ₩200,836 | ₩204,727 | ₩200,568 | ₩204,673 | +1.91% | 1.7만 |
|---|
| 2025.12.15 | ₩204,056 | ₩207,584 | ₩204,042 | ₩205,465 | +0.69% | 8.7천 |
|---|
| 2025.12.12 | ₩201,212 | ₩204,673 | ₩196,409 | ₩202,647 | +0.71% | 2만 |
|---|
| 2025.12.11 | ₩201,909 | ₩212,401 | ₩201,239 | ₩208,483 | +3.26% | 2.3만 |
|---|
| 2025.12.10 | ₩194,396 | ₩205,129 | ₩194,396 | ₩203,949 | +4.91% | 2만 |
|---|
| 2025.12.09 | ₩201,373 | ₩201,775 | ₩194,477 | ₩195,081 | -3.12% | 3.1만 |
|---|
| 2025.12.08 | ₩198,394 | ₩201,762 | ₩196,087 | ₩200,863 | +1.24% | 2.4만 |
|---|
| 2025.12.05 | ₩191,418 | ₩196,664 | ₩191,418 | ₩194,732 | +1.73% | 4.8만 |
|---|
| 2025.12.04 | ₩187,004 | ₩191,700 | ₩186,253 | ₩190,828 | +2.04% | 4.1만 |
|---|
| 2025.12.03 | ₩182,926 | ₩186,937 | ₩181,088 | ₩186,937 | +2.19% | 1.8만 |
|---|
| 2025.12.02 | ₩179,934 | ₩185,341 | ₩179,934 | ₩184,241 | +2.39% | 1.4만 |
|---|
| 2025.12.01 | ₩174,407 | ₩179,773 | ₩174,407 | ₩177,157 | +1.58% | 5.9천 |
|---|
| 2025.11.28 | ₩174,407 | ₩177,694 | ₩174,407 | ₩176,473 | +1.18% | 1.1만 |
|---|
| 2025.11.26 | ₩171,858 | ₩174,165 | ₩171,053 | ₩173,266 | +0.82% | 1.2만 |
|---|
| 2025.11.25 | ₩169,979 | ₩170,382 | ₩165,968 | ₩169,711 | -0.16% | 1.6만 |
|---|
| 2025.11.24 | ₩160,722 | ₩170,073 | ₩159,086 | ₩169,510 | +5.47% | 3.1만 |
|---|
| 2025.11.21 | ₩156,094 | ₩161,702 | ₩154,108 | ₩161,702 | +3.59% | 4.3만 |
|---|
| 2025.11.20 | ₩168,879 | ₩174,273 | ₩152,968 | ₩152,968 | -9.42% | 9.5만 |
|---|
| 2025.11.19 | ₩159,663 | ₩165,740 | ₩159,663 | ₩164,211 | +2.85% | 7.6만 |
|---|
| 2025.11.18 | ₩156,765 | ₩161,219 | ₩155,893 | ₩160,333 | +2.28% | 3.8만 |
|---|
| 2025.11.17 | ₩161,782 | ₩163,674 | ₩155,638 | ₩156,228 | -3.43% | 6.4만 |
|---|
| 2025.11.14 | ₩164,881 | ₩165,552 | ₩162,802 | ₩162,802 | -1.26% | 1.3만 |
|---|
| 2025.11.13 | ₩176,245 | ₩176,245 | ₩162,950 | ₩164,881 | -6.45% | 2.2만 |
|---|
| 2025.11.12 | ₩175,534 | ₩181,302 | ₩174,849 | ₩176,245 | +0.41% | 1.7만 |
|---|
| 2025.11.11 | ₩191,338 | ₩191,338 | ₩175,735 | ₩176,661 | -7.67% | 1.1만 |
|---|
| 2025.11.10 | ₩186,508 | ₩191,445 | ₩183,248 | ₩191,324 | +2.58% | 1.9만 |
|---|
| 2025.11.07 | ₩186,427 | ₩186,427 | ₩180,766 | ₩183,503 | -1.57% | 2.2만 |
|---|
| 2025.11.06 | ₩182,054 | ₩187,863 | ₩182,054 | ₩187,125 | +2.79% | 1.1만 |
|---|
| 2025.11.05 | ₩184,549 | ₩188,802 | ₩182,188 | ₩185,113 | +0.31% | 1.4만 |
|---|
| 2025.11.04 | ₩182,040 | ₩186,159 | ₩180,176 | ₩180,551 | -0.82% | 1.7만 |
|---|
| 2025.11.03 | ₩182,470 | ₩189,312 | ₩178,297 | ₩186,790 | +2.37% | 9천 |
|---|
| 2025.10.31 | ₩178,431 | ₩183,436 | ₩175,815 | ₩183,436 | +2.80% | 4.7천 |
|---|
| 2025.10.30 | ₩184,885 | ₩184,885 | ₩160,790 | ₩176,781 | -4.38% | 1.1만 |
|---|
| 2025.10.29 | ₩186,213 | ₩189,164 | ₩180,672 | ₩182,429 | -2.03% | 2.1만 |
|---|
| 2025.10.28 | ₩185,139 | ₩188,560 | ₩184,241 | ₩186,481 | +0.72% | 1.4만 |
|---|
| 2025.10.27 | ₩187,957 | ₩189,835 | ₩184,187 | ₩186,816 | -0.61% | 2.6만 |
|---|
| 2025.10.24 | ₩184,469 | ₩188,493 | ₩183,798 | ₩186,132 | +0.90% | 3.2만 |
|---|
| 2025.10.23 | ₩172,260 | ₩181,343 | ₩172,260 | ₩181,343 | +5.27% | 1.3만 |
|---|
| 2025.10.22 | ₩171,643 | ₩171,643 | ₩165,794 | ₩170,919 | -0.42% | 8.4천 |
|---|
| 2025.10.21 | ₩168,370 | ₩172,394 | ₩168,370 | ₩170,677 | +1.37% | 1.8만 |
|---|
| 2025.10.20 | ₩168,343 | ₩171,012 | ₩166,102 | ₩168,356 | +0.01% | 2.9만 |
|---|
| 2025.10.17 | ₩168,651 | ₩170,382 | ₩162,145 | ₩165,660 | -1.77% | 1.6만 |
|---|
| 2025.10.16 | ₩162,721 | ₩171,187 | ₩162,721 | ₩168,034 | +3.26% | 2만 |
|---|
| 2025.10.15 | ₩160,508 | ₩162,856 | ₩158,294 | ₩159,850 | -0.41% | 7.7천 |
|---|
| 2025.10.14 | ₩155,048 | ₩158,844 | ₩153,451 | ₩156,188 | +0.74% | 1.2만 |
|---|
| 2025.10.13 | ₩154,471 | ₩154,471 | ₩154,471 | ₩154,471 | 0.00% | 2.9천 |
|---|
| 2025.10.10 | ₩157,342 | ₩157,342 | ₩148,474 | ₩148,474 | -5.64% | 5.2천 |
|---|