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 | ₩264,225 | ₩266,637 | ₩260,580 | ₩261,813 | -0.91% | 13.9만 |
| 2026.10.08 | ₩261,465 | ₩266,436 | ₩259,079 | ₩261,478 | +0.01% | 14.8만 |
| 2026.10.07 | ₩274,516 | ₩274,516 | ₩263,877 | ₩265,699 | -3.21% | 5.6만 |
| 2026.10.06 | ₩281,806 | ₩285,076 | ₩280,024 | ₩280,841 | -0.34% | 4.6만 |
| 2026.10.05 | ₩280,882 | ₩280,882 | ₩276,714 | ₩279,676 | -0.43% | 5만 |
| 2026.10.02 | ₩276,714 | ₩283,521 | ₩275,548 | ₩280,480 | +1.36% | 5만 |
| 2026.10.01 | ₩264,560 | ₩276,044 | ₩261,894 | ₩273,029 | +3.20% | 6.7만 |
| 2026.09.30 | ₩267,093 | ₩267,093 | ₩260,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩264,962 |
| -0.80% |
| 5.9만 |
| 2026.09.29 | ₩269,089 | ₩272,185 | ₩260,500 | ₩265,780 | -1.23% | 9.6만 |
|---|
| 2026.09.28 | ₩272,158 | ₩273,766 | ₩262,309 | ₩268,674 | -1.28% | 13.1만 |
|---|
| 2026.09.25 | ₩277,384 | ₩280,399 | ₩271,957 | ₩272,158 | -1.88% | 6.5만 |
|---|
| 2026.09.24 | ₩269,357 | ₩273,846 | ₩265,324 | ₩272,225 | +1.06% | 5.7만 |
|---|
| 2026.09.23 | ₩272,091 | ₩277,505 | ₩268,125 | ₩273,578 | +0.55% | 6.5만 |
|---|
| 2026.09.22 | ₩264,815 | ₩272,332 | ₩263,019 | ₩272,305 | +2.83% | 7.2만 |
|---|
| 2026.09.21 | ₩269,759 | ₩269,759 | ₩263,354 | ₩264,868 | -1.81% | 7.2만 |
|---|
| 2026.09.18 | ₩263,662 | ₩266,999 | ₩259,334 | ₩266,436 | +1.05% | 7.8만 |
|---|
| 2026.09.17 | ₩267,723 | ₩268,942 | ₩258,222 | ₩261,063 | -2.49% | 11만 |
|---|
| 2026.09.16 | ₩258,503 | ₩262,564 | ₩252,728 | ₩257,873 | -0.24% | 9.7만 |
|---|
| 2026.09.15 | ₩258,744 | ₩258,744 | ₩251,937 | ₩255,837 | -1.12% | 5.4만 |
|---|
| 2026.09.14 | ₩270,684 | ₩270,684 | ₩252,661 | ₩253,719 | -6.27% | 4.7만 |
|---|
| 2026.09.11 | ₩274,101 | ₩281,471 | ₩273,860 | ₩279,689 | +2.04% | 4.3만 |
|---|
| 2026.09.10 | ₩265,110 | ₩274,637 | ₩265,110 | ₩270,831 | +2.16% | 6.2만 |
|---|
| 2026.09.09 | ₩274,624 | ₩281,377 | ₩270,979 | ₩273,498 | -0.41% | 11.5만 |
|---|
| 2026.09.08 | ₩273,337 | ₩281,967 | ₩272,667 | ₩275,924 | +0.95% | 7만 |
|---|
| 2026.09.04 | ₩271,823 | ₩279,475 | ₩268,647 | ₩271,247 | -0.21% | 7.5만 |
|---|
| 2026.09.03 | ₩269,719 | ₩272,305 | ₩260,500 | ₩270,215 | +0.18% | 13.3만 |
|---|
| 2026.09.02 | ₩271,099 | ₩273,712 | ₩265,123 | ₩271,367 | +0.10% | 11.6만 |
|---|
| 2026.09.01 | ₩270,805 | ₩274,436 | ₩268,272 | ₩271,461 | +0.24% | 12.8만 |
|---|
| 2026.08.31 | ₩279,113 | ₩279,233 | ₩273,029 | ₩274,396 | -1.69% | 16.5만 |
|---|
| 2026.08.28 | ₩282,141 | ₩285,411 | ₩277,813 | ₩277,853 | -1.52% | 14.6만 |
|---|
| 2026.08.27 | ₩285,652 | ₩288,506 | ₩281,404 | ₩285,732 | +0.03% | 9.6만 |
|---|
| 2026.08.26 | ₩279,354 | ₩288,480 | ₩279,354 | ₩282,342 | +1.07% | 8.1만 |
|---|
| 2026.08.25 | ₩282,744 | ₩287,019 | ₩274,597 | ₩277,987 | -1.68% | 14.5만 |
|---|
| 2026.08.24 | ₩286,067 | ₩286,067 | ₩272,292 | ₩276,151 | -3.47% | 8.7만 |
|---|
| 2026.08.21 | ₩295,729 | ₩295,930 | ₩284,835 | ₩287,180 | -2.89% | 12만 |
|---|
| 2026.08.20 | ₩292,794 | ₩297,672 | ₩286,925 | ₩292,553 | -0.08% | 14만 |
|---|
| 2026.08.19 | ₩308,352 | ₩308,352 | ₩287,809 | ₩295,367 | -4.21% | 12.3만 |
|---|
| 2026.08.18 | ₩318,965 | ₩322,315 | ₩302,992 | ₩309,303 | -3.03% | 7.7만 |
|---|
| 2026.08.17 | ₩328,305 | ₩338,154 | ₩325,719 | ₩332,352 | +1.23% | 8.1만 |
|---|
| 2026.08.14 | ₩315,146 | ₩325,477 | ₩314,529 | ₩325,477 | +3.28% | 11.6만 |
|---|
| 2026.08.13 | ₩318,603 | ₩326,429 | ₩312,238 | ₩315,494 | -0.98% | 14.6만 |
|---|
| 2026.08.12 | ₩318,362 | ₩327,112 | ₩316,057 | ₩318,268 | -0.03% | 27.9만 |
|---|
| 2026.08.11 | ₩309,478 | ₩317,585 | ₩306,932 | ₩314,087 | +1.49% | 31.7만 |
|---|
| 2026.08.10 | ₩314,958 | ₩321,900 | ₩303,876 | ₩305,123 | -3.12% | 31.3만 |
|---|
| 2026.08.07 | ₩318,710 | ₩318,710 | ₩309,545 | ₩312,962 | -1.80% | 8.4만 |
|---|
| 2026.08.06 | ₩309,196 | ₩328,439 | ₩302,134 | ₩311,756 | +0.83% | 11.9만 |
|---|
| 2026.08.05 | ₩321,417 | ₩326,978 | ₩315,401 | ₩315,588 | -1.81% | 30.5만 |
|---|
| 2026.08.04 | ₩301,960 | ₩328,144 | ₩301,960 | ₩324,915 | +7.60% | 21.9만 |
|---|
| 2026.08.03 | ₩297,203 | ₩300,513 | ₩283,186 | ₩294,094 | -1.05% | 19.2만 |
|---|
| 2026.07.31 | ₩285,424 | ₩311,099 | ₩285,424 | ₩298,999 | +4.76% | 18만 |
|---|
| 2026.07.30 | ₩284,446 | ₩290,463 | ₩265,994 | ₩281,029 | -1.20% | 27만 |
|---|
| 2026.07.29 | ₩277,746 | ₩282,181 | ₩261,210 | ₩271,274 | -2.33% | 19.1만 |
|---|
| 2026.07.28 | ₩295,742 | ₩295,742 | ₩275,039 | ₩281,337 | -4.87% | 18.6만 |
|---|
| 2026.07.27 | ₩314,771 | ₩314,771 | ₩283,039 | ₩302,523 | -3.89% | 10.5만 |
|---|
| 2026.07.24 | ₩319,595 | ₩321,806 | ₩309,571 | ₩312,426 | -2.24% | 24.3만 |
|---|
| 2026.07.23 | ₩316,245 | ₩327,193 | ₩316,245 | ₩323,387 | +2.26% | 14.8만 |
|---|
| 2026.07.22 | ₩310,978 | ₩323,963 | ₩310,978 | ₩318,402 | +2.39% | 7.3만 |
|---|
| 2026.07.21 | ₩308,808 | ₩320,251 | ₩308,808 | ₩317,531 | +2.82% | 12.2만 |
|---|
| 2026.07.20 | ₩311,983 | ₩317,987 | ₩304,238 | ₩304,238 | -2.48% | 18.3만 |
|---|
| 2026.07.17 | ₩291,454 | ₩314,235 | ₩288,426 | ₩306,503 | +5.16% | 15.7만 |
|---|
| 2026.07.16 | ₩305,123 | ₩306,945 | ₩295,528 | ₩301,505 | -1.19% | 17.4만 |
|---|
| 2026.07.15 | ₩315,937 | ₩319,059 | ₩298,932 | ₩308,272 | -2.43% | 28.4만 |
|---|
| 2026.07.14 | ₩299,548 | ₩315,977 | ₩299,548 | ₩314,717 | +5.06% | 14.7만 |
|---|
| 2026.07.13 | ₩307,133 | ₩310,617 | ₩292,500 | ₩296,158 | -3.57% | 17.5만 |
|---|
| 2026.07.10 | ₩303,541 | ₩309,732 | ₩300,620 | ₩307,602 | +1.34% | 14.4만 |
|---|
| 2026.07.09 | ₩303,407 | ₩312,600 | ₩302,027 | ₩303,407 | 0.00% | 12만 |
|---|
| 2026.07.08 | ₩287,488 | ₩295,823 | ₩284,446 | ₩295,823 | +2.90% | 3.7만 |
|---|
| 2026.07.07 | ₩310,710 | ₩310,710 | ₩283,923 | ₩291,856 | -6.07% | 16.2만 |
|---|
| 2026.07.06 | ₩310,992 | ₩330,382 | ₩310,992 | ₩317,585 | +2.12% | 11.4만 |
|---|
| 2026.07.02 | ₩374,415 | ₩374,415 | ₩305,860 | ₩308,419 | -17.63% | 11.7만 |
|---|
| 2026.07.01 | ₩383,407 | ₩383,728 | ₩369,859 | ₩377,443 | -1.56% | 39.6만 |
|---|
| 2026.06.30 | ₩365,249 | ₩393,309 | ₩361,269 | ₩390,254 | +6.85% | 38.2만 |
|---|
| 2026.06.29 | ₩356,244 | ₩369,001 | ₩340,177 | ₩365,249 | +2.53% | 29.6만 |
|---|
| 2026.06.26 | ₩343,059 | ₩360,264 | ₩339,025 | ₩356,244 | +3.84% | 33.6만 |
|---|
| 2026.06.25 | ₩351,152 | ₩361,457 | ₩350,187 | ₩358,938 | +2.22% | 26.5만 |
|---|
| 2026.06.24 | ₩342,013 | ₩355,052 | ₩335,394 | ₩344,640 | +0.77% | 17.4만 |
|---|
| 2026.06.23 | ₩352,037 | ₩354,100 | ₩337,658 | ₩338,583 | -3.82% | 37.4만 |
|---|
| 2026.06.22 | ₩358,321 | ₩363,145 | ₩336,278 | ₩362,502 | +1.17% | 17.1만 |
|---|
| 2026.06.18 | ₩367,085 | ₩368,371 | ₩347,869 | ₩356,137 | -2.98% | 28.3만 |
|---|
| 2026.06.17 | ₩354,020 | ₩366,844 | ₩347,507 | ₩355,990 | +0.56% | 25.9만 |
|---|
| 2026.06.16 | ₩363,132 | ₩364,003 | ₩348,727 | ₩350,857 | -3.38% | 28.1만 |
|---|
| 2026.06.15 | ₩359,125 | ₩363,815 | ₩347,615 | ₩358,469 | -0.18% | 19.7만 |
|---|
| 2026.06.12 | ₩353,993 | ₩363,574 | ₩347,387 | ₩350,174 | -1.08% | 22.8만 |
|---|
| 2026.06.11 | ₩332,593 | ₩354,985 | ₩331,615 | ₩350,348 | +5.34% | 25.7만 |
|---|
| 2026.06.10 | ₩333,812 | ₩344,519 | ₩321,766 | ₩328,948 | -1.46% | 23.3만 |
|---|
| 2026.06.09 | ₩337,765 | ₩348,325 | ₩304,010 | ₩328,962 | -2.61% | 18.1만 |
|---|
| 2026.06.08 | ₩311,407 | ₩331,333 | ₩309,571 | ₩331,333 | +6.40% | 15.5만 |
|---|
| 2026.06.05 | ₩328,077 | ₩328,077 | ₩306,543 | ₩310,938 | -5.22% | 15만 |
|---|
| 2026.06.04 | ₩333,102 | ₩335,005 | ₩318,978 | ₩330,650 | -0.74% | 10.9만 |
|---|
| 2026.06.03 | ₩318,697 | ₩336,667 | ₩316,245 | ₩333,102 | +4.52% | 14.2만 |
|---|
| 2026.06.02 | ₩317,558 | ₩330,382 | ₩316,633 | ₩318,697 | +0.36% | 6.3만 |
|---|
| 2026.06.01 | ₩323,454 | ₩332,834 | ₩320,586 | ₩320,586 | -0.89% | 14.1만 |
|---|
| 2026.05.29 | ₩325,879 | ₩328,680 | ₩312,225 | ₩328,225 | +0.72% | 25.4만 |
|---|
| 2026.05.28 | ₩334,281 | ₩340,392 | ₩325,089 | ₩329,189 | -1.52% | 21.5만 |
|---|
| 2026.05.27 | ₩337,779 | ₩342,107 | ₩325,960 | ₩337,216 | -0.17% | 11.4만 |
|---|
| 2026.05.26 | ₩340,874 | ₩349,665 | ₩333,571 | ₩341,115 | +0.07% | 11.4만 |
|---|
| 2026.05.22 | ₩320,332 | ₩338,141 | ₩314,958 | ₩338,141 | +5.56% | 8.5만 |
|---|
| 2026.05.21 | ₩306,208 | ₩317,692 | ₩306,208 | ₩316,379 | +3.32% | 12.3만 |
|---|
| 2026.05.20 | ₩301,786 | ₩313,484 | ₩301,786 | ₩310,362 | +2.84% | 8.9만 |
|---|
| 2026.05.19 | ₩312,533 | ₩312,533 | ₩295,742 | ₩300,513 | -3.85% | 4만 |
|---|
| 2026.05.18 | ₩310,911 | ₩315,709 | ₩303,340 | ₩314,221 | +1.06% | 16.5만 |
|---|
| 2026.05.15 | ₩310,911 | ₩315,441 | ₩304,359 | ₩309,169 | -0.56% | 14.3만 |
|---|
| 2026.05.14 | ₩325,611 | ₩325,611 | ₩319,595 | ₩324,553 | -0.33% | 1.7만 |
|---|
| 2026.05.13 | ₩341,759 | ₩342,844 | ₩313,685 | ₩321,498 | -5.93% | 3.5만 |
|---|
| 2026.05.12 | ₩352,787 | ₩361,068 | ₩350,643 | ₩360,747 | +2.26% | 3.4만 |
|---|
| 2026.05.11 | ₩354,784 | ₩370,127 | ₩354,784 | ₩362,824 | +2.27% | 3.8만 |
|---|
| 2026.05.08 | ₩355,963 | ₩365,423 | ₩347,132 | ₩355,601 | -0.10% | 3.1만 |
|---|
| 2026.05.07 | ₩342,764 | ₩347,950 | ₩339,400 | ₩347,950 | +1.51% | 3.6만 |
|---|
| 2026.05.06 | ₩363,320 | ₩363,521 | ₩340,365 | ₩341,290 | -6.06% | 4.7만 |
|---|
| 2026.05.05 | ₩352,023 | ₩361,792 | ₩352,023 | ₩352,385 | +0.10% | 5.6만 |
|---|
| 2026.05.04 | ₩346,636 | ₩353,310 | ₩341,745 | ₩344,935 | -0.49% | 3.7만 |
|---|
| 2026.05.01 | ₩328,412 | ₩353,457 | ₩328,412 | ₩343,206 | +4.50% | 5.4만 |
|---|
| 2026.04.30 | ₩308,593 | ₩327,353 | ₩289,578 | ₩326,228 | +5.71% | 6만 |
|---|
| 2026.04.29 | ₩303,850 | ₩312,519 | ₩303,488 | ₩307,615 | +1.24% | 1.8만 |
|---|
| 2026.04.28 | ₩304,747 | ₩307,521 | ₩292,969 | ₩303,836 | -0.30% | 2.7만 |
|---|
| 2026.04.27 | ₩335,621 | ₩335,621 | ₩297,645 | ₩307,963 | -8.24% | 5만 |
|---|
| 2026.04.24 | ₩330,141 | ₩341,759 | ₩321,431 | ₩338,878 | +2.65% | 3.1만 |
|---|
| 2026.04.23 | ₩323,092 | ₩337,618 | ₩323,092 | ₩329,390 | +1.95% | 3.2만 |
|---|
| 2026.04.22 | ₩318,201 | ₩323,709 | ₩313,189 | ₩323,709 | +1.73% | 11.1만 |
|---|
| 2026.04.21 | ₩317,330 | ₩324,660 | ₩311,689 | ₩314,436 | -0.91% | 11.8만 |
|---|
| 2026.04.20 | ₩312,868 | ₩320,131 | ₩312,131 | ₩314,664 | +0.57% | 12.5만 |
|---|
| 2026.04.17 | ₩302,603 | ₩317,250 | ₩300,955 | ₩314,395 | +3.90% | 8.8만 |
|---|
| 2026.04.16 | ₩292,500 | ₩298,329 | ₩291,883 | ₩297,123 | +1.58% | 2.6만 |
|---|
| 2026.04.15 | ₩297,458 | ₩297,498 | ₩284,325 | ₩291,052 | -2.15% | 3.2만 |
|---|
| 2026.04.14 | ₩297,417 | ₩300,459 | ₩292,285 | ₩298,463 | +0.35% | 5.7만 |
|---|
| 2026.04.13 | ₩297,752 | ₩302,443 | ₩294,081 | ₩296,225 | -0.51% | 13.1만 |
|---|
| 2026.04.10 | ₩302,818 | ₩304,975 | ₩292,875 | ₩299,079 | -1.23% | 15만 |
|---|
| 2026.04.09 | ₩286,496 | ₩299,401 | ₩286,496 | ₩298,154 | +4.07% | 9.6만 |
|---|
| 2026.04.08 | ₩282,905 | ₩287,957 | ₩279,662 | ₩286,751 | +1.36% | 15.8만 |
|---|
| 2026.04.07 | ₩261,116 | ₩263,984 | ₩256,011 | ₩263,783 | +1.02% | 10.7만 |
|---|
| 2026.04.06 | ₩255,448 | ₩267,776 | ₩251,053 | ₩262,858 | +2.90% | 11.1만 |
|---|
| 2026.04.02 | ₩239,864 | ₩253,572 | ₩239,864 | ₩252,058 | +5.08% | 10.2만 |
|---|
| 2026.04.01 | ₩245,693 | ₩258,892 | ₩244,969 | ₩250,369 | +1.90% | 7.8만 |
|---|
| 2026.03.31 | ₩246,296 | ₩247,475 | ₩233,673 | ₩241,472 | -1.96% | 6.1만 |
|---|
| 2026.03.30 | ₩258,316 | ₩258,316 | ₩236,420 | ₩241,458 | -6.53% | 5만 |
|---|
| 2026.03.27 | ₩251,589 | ₩257,471 | ₩249,311 | ₩255,475 | +1.54% | 8.2만 |
|---|
| 2026.03.26 | ₩270,697 | ₩272,305 | ₩255,140 | ₩255,140 | -5.75% | 3.4만 |
|---|
| 2026.03.25 | ₩283,280 | ₩284,526 | ₩273,310 | ₩276,929 | -2.24% | 6.1만 |
|---|
| 2026.03.24 | ₩259,160 | ₩277,840 | ₩259,160 | ₩277,840 | +7.21% | 5.5만 |
|---|
| 2026.03.23 | ₩265,646 | ₩272,091 | ₩263,930 | ₩265,927 | +0.11% | 4.1만 |
|---|
| 2026.03.20 | ₩267,589 | ₩267,589 | ₩249,740 | ₩254,068 | -5.05% | 6.5만 |
|---|
| 2026.03.19 | ₩253,210 | ₩268,299 | ₩253,090 | ₩267,776 | +5.75% | 10.3만 |
|---|
| 2026.03.18 | ₩255,234 | ₩260,714 | ₩245,572 | ₩257,753 | +0.99% | 7.3만 |
|---|
| 2026.03.17 | ₩257,605 | ₩261,036 | ₩250,986 | ₩258,262 | +0.25% | 7.8만 |
|---|
| 2026.03.16 | ₩248,802 | ₩253,237 | ₩244,366 | ₩253,237 | +1.78% | 12.3만 |
|---|
| 2026.03.13 | ₩244,031 | ₩244,031 | ₩235,442 | ₩241,713 | -0.95% | 15.5만 |
|---|
| 2026.03.12 | ₩237,358 | ₩244,607 | ₩233,673 | ₩236,849 | -0.21% | 13.7만 |
|---|
| 2026.03.11 | ₩242,946 | ₩245,224 | ₩237,385 | ₩244,768 | +0.75% | 10.7만 |
|---|
| 2026.03.10 | ₩238,162 | ₩248,976 | ₩237,679 | ₩241,230 | +1.29% | 8.1만 |
|---|
| 2026.03.09 | ₩223,140 | ₩232,547 | ₩215,730 | ₩231,689 | +3.83% | 6.6만 |
|---|
| 2026.03.06 | ₩236,246 | ₩242,879 | ₩231,596 | ₩231,743 | -1.91% | 3.3만 |
|---|
| 2026.03.05 | ₩258,128 | ₩260,929 | ₩245,224 | ₩247,167 | -4.25% | 6.2만 |
|---|
| 2026.03.04 | ₩264,493 | ₩267,991 | ₩260,125 | ₩262,577 | -0.72% | 3.6만 |
|---|
| 2026.03.03 | ₩265,230 | ₩268,004 | ₩257,471 | ₩261,009 | -1.59% | 2.7만 |
|---|
| 2026.03.02 | ₩277,813 | ₩281,324 | ₩273,364 | ₩274,892 | -1.05% | 2.9만 |
|---|
| 2026.02.27 | ₩284,071 | ₩285,853 | ₩280,064 | ₩284,017 | -0.02% | 2.8만 |
|---|
| 2026.02.26 | ₩280,841 | ₩288,614 | ₩274,852 | ₩286,764 | +2.11% | 7.6만 |
|---|
| 2026.02.25 | ₩291,146 | ₩295,716 | ₩288,935 | ₩290,999 | -0.05% | 2.8만 |
|---|
| 2026.02.24 | ₩291,361 | ₩297,082 | ₩289,042 | ₩289,042 | -0.80% | 2.9만 |
|---|
| 2026.02.23 | ₩288,694 | ₩297,940 | ₩282,878 | ₩288,908 | +0.07% | 3.2만 |
|---|
| 2026.02.20 | ₩283,588 | ₩298,422 | ₩283,588 | ₩289,458 | +2.07% | 3.4만 |
|---|
| 2026.02.19 | ₩274,731 | ₩297,618 | ₩274,731 | ₩287,622 | +4.69% | 4.9만 |
|---|
| 2026.02.18 | ₩304,747 | ₩304,747 | ₩272,158 | ₩277,156 | -9.05% | 8.7만 |
|---|
| 2026.02.17 | ₩285,464 | ₩291,387 | ₩277,585 | ₩289,498 | +1.41% | 3.4만 |
|---|
| 2026.02.13 | ₩278,014 | ₩296,198 | ₩277,465 | ₩288,453 | +3.75% | 4.3만 |
|---|
| 2026.02.12 | ₩297,605 | ₩302,845 | ₩283,602 | ₩283,602 | -4.71% | 3.8만 |
|---|
| 2026.02.11 | ₩295,247 | ₩301,437 | ₩286,108 | ₩296,345 | +0.37% | 3.5만 |
|---|
| 2026.02.10 | ₩284,593 | ₩294,804 | ₩280,962 | ₩294,228 | +3.39% | 2.1만 |
|---|
| 2026.02.09 | ₩277,478 | ₩283,119 | ₩272,064 | ₩283,066 | +2.01% | 3.8만 |
|---|
| 2026.02.06 | ₩259,964 | ₩278,925 | ₩259,964 | ₩275,816 | +6.10% | 5.5만 |
|---|
| 2026.02.05 | ₩255,770 | ₩260,299 | ₩251,830 | ₩255,234 | -0.21% | 6.6만 |
|---|
| 2026.02.04 | ₩267,267 | ₩267,267 | ₩251,013 | ₩257,431 | -3.68% | 8만 |
|---|
| 2026.02.03 | ₩268,406 | ₩273,364 | ₩262,979 | ₩267,200 | -0.45% | 7.3만 |
|---|
| 2026.02.02 | ₩247,502 | ₩265,471 | ₩247,502 | ₩265,471 | +7.26% | 3.9만 |
|---|
| 2026.01.30 | ₩253,505 | ₩258,249 | ₩246,202 | ₩246,229 | -2.87% | 6.4만 |
|---|
| 2026.01.29 | ₩255,287 | ₩260,781 | ₩252,580 | ₩257,860 | +1.01% | 10.1만 |
|---|
| 2026.01.28 | ₩260,634 | ₩264,828 | ₩254,657 | ₩255,461 | -1.98% | 6만 |
|---|
| 2026.01.27 | ₩254,818 | ₩258,959 | ₩252,554 | ₩257,739 | +1.15% | 11.1만 |
|---|
| 2026.01.26 | ₩234,584 | ₩252,996 | ₩234,584 | ₩251,669 | +7.28% | 5.2만 |
|---|
| 2026.01.23 | ₩246,671 | ₩247,904 | ₩242,517 | ₩242,517 | -1.68% | 3.1만 |
|---|
| 2026.01.22 | ₩252,058 | ₩253,693 | ₩241,887 | ₩248,681 | -1.34% | 3.6만 |
|---|
| 2026.01.21 | ₩249,271 | ₩252,085 | ₩242,544 | ₩250,584 | +0.53% | 9.4만 |
|---|
| 2026.01.20 | ₩239,917 | ₩249,954 | ₩239,917 | ₩245,545 | +2.35% | 3만 |
|---|
| 2026.01.16 | ₩239,864 | ₩247,368 | ₩239,864 | ₩244,862 | +2.08% | 7.7만 |
|---|
| 2026.01.15 | ₩241,405 | ₩251,562 | ₩236,540 | ₩239,837 | -0.65% | 9.4만 |
|---|
| 2026.01.14 | ₩237,425 | ₩238,966 | ₩233,150 | ₩234,839 | -1.09% | 2.3만 |
|---|
| 2026.01.13 | ₩227,267 | ₩239,663 | ₩227,133 | ₩235,857 | +3.78% | 6.2만 |
|---|
| 2026.01.12 | ₩223,931 | ₩230,845 | ₩222,510 | ₩226,557 | +1.17% | 9.7만 |
|---|
| 2026.01.09 | ₩215,743 | ₩225,458 | ₩214,403 | ₩225,271 | +4.42% | 7.6만 |
|---|
| 2026.01.08 | ₩215,234 | ₩215,341 | ₩208,695 | ₩213,653 | -0.73% | 8.6만 |
|---|
| 2026.01.07 | ₩219,897 | ₩220,581 | ₩214,135 | ₩215,944 | -1.80% | 5.6만 |
|---|
| 2026.01.06 | ₩206,765 | ₩220,420 | ₩197,144 | ₩219,884 | +6.34% | 7.2만 |
|---|
| 2026.01.05 | ₩204,876 | ₩209,901 | ₩204,353 | ₩206,765 | +0.92% | 7.6만 |
|---|
| 2026.01.02 | ₩203,723 | ₩209,713 | ₩203,723 | ₩204,876 | +0.57% | 3.8만 |
|---|
| 2025.12.31 | ₩207,167 | ₩208,440 | ₩202,343 | ₩203,415 | -1.81% | 3.9만 |
|---|
| 2025.12.30 | ₩206,363 | ₩208,480 | ₩205,572 | ₩207,489 | +0.55% | 2.6만 |
|---|
| 2025.12.29 | ₩209,244 | ₩209,633 | ₩202,745 | ₩205,921 | -1.59% | 4.8만 |
|---|
| 2025.12.26 | ₩210,142 | ₩210,906 | ₩209,097 | ₩210,906 | +0.36% | 1.3만 |
|---|
| 2025.12.24 | ₩212,259 | ₩212,393 | ₩206,912 | ₩210,397 | -0.88% | 4.3만 |
|---|
| 2025.12.23 | ₩205,787 | ₩212,661 | ₩205,438 | ₩211,093 | +2.58% | 1.3만 |
|---|
| 2025.12.22 | ₩206,095 | ₩213,773 | ₩205,961 | ₩207,234 | +0.55% | 3.4만 |
|---|
| 2025.12.19 | ₩197,693 | ₩205,398 | ₩197,693 | ₩204,889 | +3.64% | 3.1만 |
|---|
| 2025.12.18 | ₩193,217 | ₩199,864 | ₩193,217 | ₩197,586 | +2.26% | 1.9만 |
|---|
| 2025.12.17 | ₩204,018 | ₩204,018 | ₩190,564 | ₩190,564 | -6.59% | 4.2만 |
|---|
| 2025.12.16 | ₩200,601 | ₩204,487 | ₩200,333 | ₩204,433 | +1.91% | 1.7만 |
|---|
| 2025.12.15 | ₩203,817 | ₩207,341 | ₩203,804 | ₩205,224 | +0.69% | 8.7천 |
|---|
| 2025.12.12 | ₩200,976 | ₩204,433 | ₩196,179 | ₩202,410 | +0.71% | 2만 |
|---|
| 2025.12.11 | ₩201,673 | ₩212,152 | ₩201,003 | ₩208,239 | +3.26% | 2.3만 |
|---|
| 2025.12.10 | ₩194,169 | ₩204,889 | ₩194,169 | ₩203,710 | +4.91% | 2만 |
|---|
| 2025.12.09 | ₩201,137 | ₩201,539 | ₩194,249 | ₩194,852 | -3.12% | 3.1만 |
|---|
| 2025.12.08 | ₩198,162 | ₩201,526 | ₩195,857 | ₩200,628 | +1.24% | 2.4만 |
|---|
| 2025.12.05 | ₩191,194 | ₩196,434 | ₩191,194 | ₩194,504 | +1.73% | 4.8만 |
|---|
| 2025.12.04 | ₩186,785 | ₩191,475 | ₩186,035 | ₩190,604 | +2.04% | 4.1만 |
|---|
| 2025.12.03 | ₩182,712 | ₩186,718 | ₩180,876 | ₩186,718 | +2.19% | 1.8만 |
|---|
| 2025.12.02 | ₩179,723 | ₩185,124 | ₩179,723 | ₩184,025 | +2.39% | 1.4만 |
|---|
| 2025.12.01 | ₩174,203 | ₩179,563 | ₩174,203 | ₩176,950 | +1.58% | 5.9천 |
|---|
| 2025.11.28 | ₩174,203 | ₩177,486 | ₩174,203 | ₩176,266 | +1.18% | 1.1만 |
|---|
| 2025.11.26 | ₩171,657 | ₩173,961 | ₩170,853 | ₩173,064 | +0.82% | 1.2만 |
|---|
| 2025.11.25 | ₩169,781 | ₩170,183 | ₩165,774 | ₩169,513 | -0.16% | 1.6만 |
|---|
| 2025.11.24 | ₩160,534 | ₩169,874 | ₩158,900 | ₩169,312 | +5.47% | 3.1만 |
|---|
| 2025.11.21 | ₩155,911 | ₩161,513 | ₩153,928 | ₩161,513 | +3.59% | 4.3만 |
|---|
| 2025.11.20 | ₩168,682 | ₩174,069 | ₩152,789 | ₩152,789 | -9.42% | 9.5만 |
|---|
| 2025.11.19 | ₩159,476 | ₩165,546 | ₩159,476 | ₩164,018 | +2.85% | 7.6만 |
|---|
| 2025.11.18 | ₩156,581 | ₩161,030 | ₩155,710 | ₩160,146 | +2.28% | 3.8만 |
|---|
| 2025.11.17 | ₩161,593 | ₩163,482 | ₩155,456 | ₩156,045 | -3.43% | 6.4만 |
|---|
| 2025.11.14 | ₩164,688 | ₩165,358 | ₩162,611 | ₩162,611 | -1.26% | 1.3만 |
|---|
| 2025.11.13 | ₩176,038 | ₩176,038 | ₩162,759 | ₩164,688 | -6.45% | 2.2만 |
|---|
| 2025.11.12 | ₩175,328 | ₩181,090 | ₩174,645 | ₩176,038 | +0.41% | 1.7만 |
|---|
| 2025.11.11 | ₩191,114 | ₩191,114 | ₩175,529 | ₩176,454 | -7.67% | 1.1만 |
|---|
| 2025.11.10 | ₩186,290 | ₩191,221 | ₩183,033 | ₩191,100 | +2.58% | 1.9만 |
|---|
| 2025.11.07 | ₩186,209 | ₩186,209 | ₩180,554 | ₩183,288 | -1.57% | 2.2만 |
|---|
| 2025.11.06 | ₩181,841 | ₩187,643 | ₩181,841 | ₩186,906 | +2.79% | 1.1만 |
|---|
| 2025.11.05 | ₩184,333 | ₩188,581 | ₩181,975 | ₩184,896 | +0.31% | 1.4만 |
|---|
| 2025.11.04 | ₩181,827 | ₩185,941 | ₩179,965 | ₩180,340 | -0.82% | 1.7만 |
|---|
| 2025.11.03 | ₩182,256 | ₩189,090 | ₩178,089 | ₩186,571 | +2.37% | 9천 |
|---|
| 2025.10.31 | ₩178,223 | ₩183,221 | ₩175,610 | ₩183,221 | +2.80% | 4.7천 |
|---|
| 2025.10.30 | ₩184,668 | ₩184,668 | ₩160,601 | ₩176,574 | -4.38% | 1.1만 |
|---|
| 2025.10.29 | ₩185,995 | ₩188,943 | ₩180,460 | ₩182,216 | -2.03% | 2.1만 |
|---|
| 2025.10.28 | ₩184,923 | ₩188,340 | ₩184,025 | ₩186,263 | +0.72% | 1.4만 |
|---|
| 2025.10.27 | ₩187,737 | ₩189,613 | ₩183,971 | ₩186,598 | -0.61% | 2.6만 |
|---|
| 2025.10.24 | ₩184,253 | ₩188,273 | ₩183,583 | ₩185,914 | +0.90% | 3.2만 |
|---|
| 2025.10.23 | ₩172,059 | ₩181,131 | ₩172,059 | ₩181,131 | +5.27% | 1.3만 |
|---|
| 2025.10.22 | ₩171,442 | ₩171,442 | ₩165,600 | ₩170,719 | -0.42% | 8.4천 |
|---|
| 2025.10.21 | ₩168,173 | ₩172,193 | ₩168,173 | ₩170,477 | +1.37% | 1.8만 |
|---|
| 2025.10.20 | ₩168,146 | ₩170,812 | ₩165,908 | ₩168,159 | +0.01% | 2.9만 |
|---|
| 2025.10.17 | ₩168,454 | ₩170,183 | ₩161,955 | ₩165,466 | -1.77% | 1.6만 |
|---|
| 2025.10.16 | ₩162,531 | ₩170,987 | ₩162,531 | ₩167,838 | +3.26% | 2만 |
|---|
| 2025.10.15 | ₩160,320 | ₩162,665 | ₩158,109 | ₩159,663 | -0.41% | 7.7천 |
|---|
| 2025.10.14 | ₩154,866 | ₩158,658 | ₩153,271 | ₩156,005 | +0.74% | 1.2만 |
|---|
| 2025.10.13 | ₩154,290 | ₩154,290 | ₩154,290 | ₩154,290 | 0.00% | 2.9천 |
|---|
| 2025.10.10 | ₩157,158 | ₩157,158 | ₩148,300 | ₩148,300 | -5.64% | 5.2천 |
|---|