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 | ₩281,167 | ₩285,365 | ₩259,342 | ₩262,079 | -6.79% | 43.8만 |
| 2026.09.28–2026.10.02 | ₩272,434 | ₩283,809 | ₩260,563 | ₩280,764 | +3.06% | 40.1만 |
| 2026.09.21–2026.09.25 | ₩270,033 | ₩280,684 | ₩263,286 | ₩272,434 | +0.89% | 33.1만 |
| 2026.09.14–2026.09.18 | ₩270,959 | ₩270,959 | ₩252,193 | ₩266,707 | -1.57% | 38.6만 |
| 2026.09.08–2026.09.11 | ₩273,615 | ₩282,253 | ₩265,379 | ₩279,973 | +2.32% | 29만 |
| 2026.08.31–2026.09.04 | ₩279,396 | ₩279,758 | ₩260,764 | ₩271,522 | -2.82% | 61.7만 |
| 2026.08.24–2026.08.28 | ₩286,358 | ₩288,799 | ₩272,568 | ₩278,135 | -2.87% | 55.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩328,638 |
| ₩338,497 |
| ₩285,124 |
| ₩287,471 |
| -12.53% |
| 54.2만 |
| 2026.08.10–2026.08.14 | ₩315,278 | ₩327,444 | ₩304,185 | ₩325,808 | +3.34% | 117.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩297,505 | ₩328,772 | ₩283,474 | ₩313,279 | +5.30% | 91.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩315,090 | ₩315,090 | ₩261,475 | ₩299,302 | -5.01% | 93.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩312,300 | ₩327,525 | ₩304,547 | ₩312,743 | +0.14% | 76.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩307,444 | ₩319,383 | ₩288,719 | ₩306,814 | -0.21% | 93.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩311,307 | ₩330,717 | ₩284,212 | ₩307,914 | -1.09% | 57.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩356,606 | ₩393,708 | ₩306,170 | ₩308,732 | -13.42% | 119.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩358,685 | ₩363,514 | ₩335,734 | ₩356,606 | -0.58% | 131.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩359,490 | ₩368,745 | ₩347,860 | ₩356,499 | -0.83% | 102.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩311,723 | ₩363,943 | ₩304,319 | ₩350,529 | +12.45% | 105.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩323,782 | ₩337,008 | ₩306,854 | ₩311,254 | -3.87% | 60.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩341,220 | ₩350,020 | ₩312,542 | ₩328,558 | -3.71% | 69.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩311,227 | ₩338,484 | ₩296,043 | ₩338,484 | +8.76% | 50.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩355,144 | ₩370,503 | ₩304,668 | ₩309,483 | -12.86% | 26.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩346,988 | ₩365,794 | ₩339,745 | ₩355,962 | +2.59% | 20.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩335,962 | ₩353,816 | ₩289,872 | ₩343,554 | +2.26% | 20.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩313,185 | ₩342,106 | ₩312,005 | ₩339,222 | +8.31% | 41.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩298,055 | ₩317,572 | ₩284,614 | ₩314,715 | +5.59% | 33.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩255,707 | ₩305,285 | ₩251,308 | ₩299,383 | +17.08% | 62.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩258,578 | ₩259,155 | ₩233,910 | ₩252,314 | -2.42% | 29.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩265,915 | ₩284,815 | ₩249,564 | ₩255,734 | -3.83% | 27.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩249,054 | ₩268,571 | ₩244,614 | ₩254,326 | +2.12% | 44.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩223,367 | ₩249,228 | ₩215,949 | ₩241,958 | +8.32% | 54.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩278,095 | ₩281,609 | ₩231,831 | ₩231,978 | -16.58% | 18.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩288,987 | ₩298,242 | ₩275,130 | ₩284,305 | -1.62% | 19.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩285,754 | ₩305,057 | ₩272,434 | ₩289,751 | +1.40% | 20.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩277,760 | ₩303,152 | ₩272,340 | ₩288,745 | +3.96% | 17.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩247,753 | ₩279,208 | ₩247,753 | ₩276,096 | +11.44% | 31.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩234,822 | ₩265,097 | ₩234,822 | ₩246,479 | +4.96% | 38.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩240,161 | ₩253,950 | ₩240,161 | ₩242,763 | +1.08% | 19.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩224,158 | ₩251,817 | ₩222,736 | ₩245,110 | +9.35% | 35.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩205,084 | ₩225,687 | ₩197,344 | ₩225,499 | +9.95% | 36.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩209,456 | ₩209,926 | ₩202,548 | ₩205,084 | -2.09% | 15만 |
|---|
| 2025.12.22–2025.12.26 | ₩206,304 | ₩213,990 | ₩205,647 | ₩211,120 | +2.33% | 10.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩204,024 | ₩207,552 | ₩190,758 | ₩205,097 | +0.53% | 11.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩198,363 | ₩212,367 | ₩194,366 | ₩202,615 | +2.14% | 11.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩174,379 | ₩196,633 | ₩174,379 | ₩194,701 | +11.65% | 12.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩160,697 | ₩177,666 | ₩159,061 | ₩176,445 | +9.80% | 7만 |
|---|
| 2025.11.17–2025.11.21 | ₩161,757 | ₩174,245 | ₩152,944 | ₩161,677 | -0.05% | 31.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩186,479 | ₩191,415 | ₩162,776 | ₩162,776 | -12.71% | 8.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩182,441 | ₩189,282 | ₩178,269 | ₩183,474 | +0.57% | 7.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩187,927 | ₩189,805 | ₩160,764 | ₩183,407 | -2.41% | 7.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩168,316 | ₩188,464 | ₩165,768 | ₩186,103 | +10.57% | 10만 |
|---|
| 2025.10.13–2025.10.17 | ₩154,446 | ₩171,160 | ₩153,427 | ₩165,634 | +7.24% | 5.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩157,317 | ₩157,317 | ₩148,451 | ₩148,451 | -5.64% | 5.2천 |
|---|