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 | ₩264,438 | ₩266,852 | ₩260,790 | ₩262,024 | -0.91% | 13.9만 |
| 2026.10.08 | ₩261,675 | ₩266,651 | ₩259,288 | ₩261,689 | +0.01% | 14.8만 |
| 2026.10.07 | ₩274,738 | ₩274,738 | ₩264,089 | ₩265,913 | -3.21% | 5.6만 |
| 2026.10.06 | ₩282,033 | ₩285,306 | ₩280,250 | ₩281,068 | -0.34% | 4.6만 |
| 2026.10.05 | ₩281,108 | ₩281,108 | ₩276,937 | ₩279,901 | -0.43% | 5만 |
| 2026.10.02 | ₩276,937 | ₩283,750 | ₩275,770 | ₩280,706 | +1.36% | 5만 |
| 2026.10.01 | ₩264,773 | ₩276,267 | ₩262,105 | ₩273,249 | +3.20% | 6.7만 |
| 2026.09.30 | ₩267,308 | ₩267,308 | ₩260,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩265,176 |
| -0.80% |
| 5.9만 |
| 2026.09.29 | ₩269,306 | ₩272,404 | ₩260,710 | ₩265,994 | -1.23% | 9.6만 |
|---|
| 2026.09.28 | ₩272,377 | ₩273,987 | ₩262,520 | ₩268,891 | -1.28% | 13.1만 |
|---|
| 2026.09.25 | ₩277,608 | ₩280,625 | ₩272,176 | ₩272,377 | -1.88% | 6.5만 |
|---|
| 2026.09.24 | ₩269,575 | ₩274,067 | ₩265,538 | ₩272,444 | +1.06% | 5.7만 |
|---|
| 2026.09.23 | ₩272,310 | ₩277,728 | ₩268,341 | ₩273,799 | +0.55% | 6.5만 |
|---|
| 2026.09.22 | ₩265,028 | ₩272,552 | ₩263,231 | ₩272,525 | +2.83% | 7.2만 |
|---|
| 2026.09.21 | ₩269,977 | ₩269,977 | ₩263,566 | ₩265,082 | -1.81% | 7.2만 |
|---|
| 2026.09.18 | ₩263,875 | ₩267,214 | ₩259,543 | ₩266,651 | +1.05% | 7.8만 |
|---|
| 2026.09.17 | ₩267,938 | ₩269,159 | ₩258,430 | ₩261,273 | -2.49% | 11만 |
|---|
| 2026.09.16 | ₩258,712 | ₩262,775 | ₩252,931 | ₩258,081 | -0.24% | 9.7만 |
|---|
| 2026.09.15 | ₩258,953 | ₩258,953 | ₩252,140 | ₩256,043 | -1.12% | 5.4만 |
|---|
| 2026.09.14 | ₩270,902 | ₩270,902 | ₩252,864 | ₩253,924 | -6.27% | 4.7만 |
|---|
| 2026.09.11 | ₩274,322 | ₩281,698 | ₩274,081 | ₩279,914 | +2.04% | 4.3만 |
|---|
| 2026.09.10 | ₩265,323 | ₩274,858 | ₩265,323 | ₩271,050 | +2.16% | 6.2만 |
|---|
| 2026.09.09 | ₩274,845 | ₩281,604 | ₩271,197 | ₩273,719 | -0.41% | 11.5만 |
|---|
| 2026.09.08 | ₩273,558 | ₩282,194 | ₩272,887 | ₩276,146 | +0.95% | 7만 |
|---|
| 2026.09.04 | ₩272,042 | ₩279,700 | ₩268,864 | ₩271,465 | -0.21% | 7.5만 |
|---|
| 2026.09.03 | ₩269,937 | ₩272,525 | ₩260,710 | ₩270,433 | +0.18% | 13.3만 |
|---|
| 2026.09.02 | ₩271,318 | ₩273,933 | ₩265,337 | ₩271,586 | +0.10% | 11.6만 |
|---|
| 2026.09.01 | ₩271,023 | ₩274,657 | ₩268,488 | ₩271,680 | +0.24% | 12.8만 |
|---|
| 2026.08.31 | ₩279,338 | ₩279,458 | ₩273,249 | ₩274,617 | -1.69% | 16.5만 |
|---|
| 2026.08.28 | ₩282,369 | ₩285,641 | ₩278,037 | ₩278,077 | -1.52% | 14.6만 |
|---|
| 2026.08.27 | ₩285,882 | ₩288,739 | ₩281,631 | ₩285,963 | +0.03% | 9.6만 |
|---|
| 2026.08.26 | ₩279,579 | ₩288,712 | ₩279,579 | ₩282,570 | +1.07% | 8.1만 |
|---|
| 2026.08.25 | ₩282,972 | ₩287,250 | ₩274,818 | ₩278,211 | -1.68% | 14.5만 |
|---|
| 2026.08.24 | ₩286,298 | ₩286,298 | ₩272,512 | ₩276,374 | -3.47% | 8.7만 |
|---|
| 2026.08.21 | ₩295,967 | ₩296,169 | ₩285,064 | ₩287,411 | -2.89% | 12만 |
|---|
| 2026.08.20 | ₩293,030 | ₩297,912 | ₩287,156 | ₩292,789 | -0.08% | 14만 |
|---|
| 2026.08.19 | ₩308,601 | ₩308,601 | ₩288,041 | ₩295,605 | -4.21% | 12.3만 |
|---|
| 2026.08.18 | ₩319,222 | ₩322,575 | ₩303,236 | ₩309,553 | -3.03% | 7.7만 |
|---|
| 2026.08.17 | ₩328,570 | ₩338,427 | ₩325,981 | ₩332,620 | +1.23% | 8.1만 |
|---|
| 2026.08.14 | ₩315,400 | ₩325,740 | ₩314,783 | ₩325,740 | +3.28% | 11.6만 |
|---|
| 2026.08.13 | ₩318,860 | ₩326,692 | ₩312,490 | ₩315,749 | -0.98% | 14.6만 |
|---|
| 2026.08.12 | ₩318,619 | ₩327,376 | ₩316,312 | ₩318,525 | -0.03% | 27.9만 |
|---|
| 2026.08.11 | ₩309,727 | ₩317,841 | ₩307,179 | ₩314,340 | +1.49% | 31.7만 |
|---|
| 2026.08.10 | ₩315,212 | ₩322,159 | ₩304,121 | ₩305,368 | -3.12% | 31.3만 |
|---|
| 2026.08.07 | ₩318,967 | ₩318,967 | ₩309,794 | ₩313,214 | -1.80% | 8.4만 |
|---|
| 2026.08.06 | ₩309,445 | ₩328,704 | ₩302,378 | ₩312,007 | +0.83% | 11.9만 |
|---|
| 2026.08.05 | ₩321,676 | ₩327,242 | ₩315,655 | ₩315,842 | -1.81% | 30.5만 |
|---|
| 2026.08.04 | ₩302,203 | ₩328,409 | ₩302,203 | ₩325,177 | +7.60% | 21.9만 |
|---|
| 2026.08.03 | ₩297,443 | ₩300,755 | ₩283,415 | ₩294,331 | -1.05% | 19.2만 |
|---|
| 2026.07.31 | ₩285,654 | ₩311,350 | ₩285,654 | ₩299,240 | +4.76% | 18만 |
|---|
| 2026.07.30 | ₩284,675 | ₩290,697 | ₩266,208 | ₩281,255 | -1.20% | 27만 |
|---|
| 2026.07.29 | ₩277,970 | ₩282,409 | ₩261,421 | ₩271,492 | -2.33% | 19.1만 |
|---|
| 2026.07.28 | ₩295,981 | ₩295,981 | ₩275,261 | ₩281,564 | -4.87% | 18.6만 |
|---|
| 2026.07.27 | ₩315,024 | ₩315,024 | ₩283,267 | ₩302,767 | -3.89% | 10.5만 |
|---|
| 2026.07.24 | ₩319,852 | ₩322,065 | ₩309,821 | ₩312,677 | -2.24% | 24.3만 |
|---|
| 2026.07.23 | ₩316,500 | ₩327,456 | ₩316,500 | ₩323,648 | +2.26% | 14.8만 |
|---|
| 2026.07.22 | ₩311,229 | ₩324,224 | ₩311,229 | ₩318,659 | +2.39% | 7.3만 |
|---|
| 2026.07.21 | ₩309,056 | ₩320,509 | ₩309,056 | ₩317,787 | +2.82% | 12.2만 |
|---|
| 2026.07.20 | ₩312,235 | ₩318,243 | ₩304,483 | ₩304,483 | -2.48% | 18.3만 |
|---|
| 2026.07.17 | ₩291,689 | ₩314,488 | ₩288,658 | ₩306,750 | +5.16% | 15.7만 |
|---|
| 2026.07.16 | ₩305,368 | ₩307,192 | ₩295,766 | ₩301,748 | -1.19% | 17.4만 |
|---|
| 2026.07.15 | ₩316,191 | ₩319,316 | ₩299,173 | ₩308,520 | -2.43% | 28.4만 |
|---|
| 2026.07.14 | ₩299,789 | ₩316,231 | ₩299,789 | ₩314,971 | +5.06% | 14.7만 |
|---|
| 2026.07.13 | ₩307,380 | ₩310,867 | ₩292,735 | ₩296,397 | -3.57% | 17.5만 |
|---|
| 2026.07.10 | ₩303,786 | ₩309,982 | ₩300,862 | ₩307,850 | +1.34% | 14.4만 |
|---|
| 2026.07.09 | ₩303,652 | ₩312,852 | ₩302,271 | ₩303,652 | 0.00% | 12만 |
|---|
| 2026.07.08 | ₩287,720 | ₩296,061 | ₩284,675 | ₩296,061 | +2.90% | 3.7만 |
|---|
| 2026.07.07 | ₩310,961 | ₩310,961 | ₩284,152 | ₩292,092 | -6.07% | 16.2만 |
|---|
| 2026.07.06 | ₩311,242 | ₩330,648 | ₩311,242 | ₩317,841 | +2.12% | 11.4만 |
|---|
| 2026.07.02 | ₩374,717 | ₩374,717 | ₩306,106 | ₩308,668 | -17.63% | 11.7만 |
|---|
| 2026.07.01 | ₩383,716 | ₩384,037 | ₩370,157 | ₩377,748 | -1.56% | 39.6만 |
|---|
| 2026.06.30 | ₩365,544 | ₩393,626 | ₩361,561 | ₩390,569 | +6.85% | 38.2만 |
|---|
| 2026.06.29 | ₩356,531 | ₩369,299 | ₩340,452 | ₩365,544 | +2.53% | 29.6만 |
|---|
| 2026.06.26 | ₩343,335 | ₩360,555 | ₩339,298 | ₩356,531 | +3.84% | 33.6만 |
|---|
| 2026.06.25 | ₩351,435 | ₩361,748 | ₩350,470 | ₩359,227 | +2.22% | 26.5만 |
|---|
| 2026.06.24 | ₩342,289 | ₩355,338 | ₩335,664 | ₩344,918 | +0.77% | 17.4만 |
|---|
| 2026.06.23 | ₩352,320 | ₩354,386 | ₩337,930 | ₩338,856 | -3.82% | 37.4만 |
|---|
| 2026.06.22 | ₩358,610 | ₩363,438 | ₩336,549 | ₩362,794 | +1.17% | 17.1만 |
|---|
| 2026.06.18 | ₩367,381 | ₩368,668 | ₩348,150 | ₩356,424 | -2.98% | 28.3만 |
|---|
| 2026.06.17 | ₩354,305 | ₩367,140 | ₩347,787 | ₩356,277 | +0.56% | 25.9만 |
|---|
| 2026.06.16 | ₩363,425 | ₩364,296 | ₩349,008 | ₩351,140 | -3.38% | 28.1만 |
|---|
| 2026.06.15 | ₩359,415 | ₩364,109 | ₩347,895 | ₩358,758 | -0.18% | 19.7만 |
|---|
| 2026.06.12 | ₩354,278 | ₩363,867 | ₩347,667 | ₩350,456 | -1.08% | 22.8만 |
|---|
| 2026.06.11 | ₩332,861 | ₩355,271 | ₩331,882 | ₩350,631 | +5.34% | 25.7만 |
|---|
| 2026.06.10 | ₩334,081 | ₩344,797 | ₩322,025 | ₩329,213 | -1.46% | 23.3만 |
|---|
| 2026.06.09 | ₩338,038 | ₩348,606 | ₩304,255 | ₩329,227 | -2.61% | 18.1만 |
|---|
| 2026.06.08 | ₩311,658 | ₩331,600 | ₩309,821 | ₩331,600 | +6.40% | 15.5만 |
|---|
| 2026.06.05 | ₩328,342 | ₩328,342 | ₩306,790 | ₩311,189 | -5.22% | 15만 |
|---|
| 2026.06.04 | ₩333,371 | ₩335,275 | ₩319,235 | ₩330,916 | -0.74% | 10.9만 |
|---|
| 2026.06.03 | ₩318,954 | ₩336,938 | ₩316,500 | ₩333,371 | +4.52% | 14.2만 |
|---|
| 2026.06.02 | ₩317,814 | ₩330,648 | ₩316,889 | ₩318,954 | +0.36% | 6.3만 |
|---|
| 2026.06.01 | ₩323,715 | ₩333,102 | ₩320,845 | ₩320,845 | -0.89% | 14.1만 |
|---|
| 2026.05.29 | ₩326,142 | ₩328,945 | ₩312,476 | ₩328,489 | +0.72% | 25.4만 |
|---|
| 2026.05.28 | ₩334,551 | ₩340,666 | ₩325,351 | ₩329,455 | -1.52% | 21.5만 |
|---|
| 2026.05.27 | ₩338,051 | ₩342,383 | ₩326,223 | ₩337,488 | -0.17% | 11.4만 |
|---|
| 2026.05.26 | ₩341,149 | ₩349,947 | ₩333,840 | ₩341,390 | +0.07% | 11.4만 |
|---|
| 2026.05.22 | ₩320,590 | ₩338,413 | ₩315,212 | ₩338,413 | +5.56% | 8.5만 |
|---|
| 2026.05.21 | ₩306,455 | ₩317,948 | ₩306,455 | ₩316,634 | +3.32% | 12.3만 |
|---|
| 2026.05.20 | ₩302,029 | ₩313,737 | ₩302,029 | ₩310,612 | +2.84% | 8.9만 |
|---|
| 2026.05.19 | ₩312,785 | ₩312,785 | ₩295,981 | ₩300,755 | -3.85% | 4만 |
|---|
| 2026.05.18 | ₩311,162 | ₩315,963 | ₩303,585 | ₩314,475 | +1.06% | 16.5만 |
|---|
| 2026.05.15 | ₩311,162 | ₩315,695 | ₩304,604 | ₩309,419 | -0.56% | 14.3만 |
|---|
| 2026.05.14 | ₩325,874 | ₩325,874 | ₩319,852 | ₩324,814 | -0.33% | 1.7만 |
|---|
| 2026.05.13 | ₩342,034 | ₩343,120 | ₩313,938 | ₩321,757 | -5.93% | 3.5만 |
|---|
| 2026.05.12 | ₩353,071 | ₩361,359 | ₩350,926 | ₩361,038 | +2.26% | 3.4만 |
|---|
| 2026.05.11 | ₩355,070 | ₩370,425 | ₩355,070 | ₩363,116 | +2.27% | 3.8만 |
|---|
| 2026.05.08 | ₩356,250 | ₩365,718 | ₩347,412 | ₩355,888 | -0.10% | 3.1만 |
|---|
| 2026.05.07 | ₩343,040 | ₩348,230 | ₩339,674 | ₩348,230 | +1.51% | 3.6만 |
|---|
| 2026.05.06 | ₩363,612 | ₩363,814 | ₩340,639 | ₩341,565 | -6.06% | 4.7만 |
|---|
| 2026.05.05 | ₩352,307 | ₩362,084 | ₩352,307 | ₩352,669 | +0.10% | 5.6만 |
|---|
| 2026.05.04 | ₩346,916 | ₩353,594 | ₩342,021 | ₩345,213 | -0.49% | 3.7만 |
|---|
| 2026.05.01 | ₩328,677 | ₩353,742 | ₩328,677 | ₩343,483 | +4.50% | 5.4만 |
|---|
| 2026.04.30 | ₩308,842 | ₩327,617 | ₩289,812 | ₩326,491 | +5.71% | 6만 |
|---|
| 2026.04.29 | ₩304,094 | ₩312,771 | ₩303,732 | ₩307,863 | +1.24% | 1.8만 |
|---|
| 2026.04.28 | ₩304,993 | ₩307,769 | ₩293,205 | ₩304,081 | -0.30% | 2.7만 |
|---|
| 2026.04.27 | ₩335,892 | ₩335,892 | ₩297,885 | ₩308,212 | -8.24% | 5만 |
|---|
| 2026.04.24 | ₩330,407 | ₩342,034 | ₩321,690 | ₩339,151 | +2.65% | 3.1만 |
|---|
| 2026.04.23 | ₩323,353 | ₩337,890 | ₩323,353 | ₩329,656 | +1.95% | 3.2만 |
|---|
| 2026.04.22 | ₩318,458 | ₩323,970 | ₩313,442 | ₩323,970 | +1.73% | 11.1만 |
|---|
| 2026.04.21 | ₩317,586 | ₩324,922 | ₩311,940 | ₩314,689 | -0.91% | 11.8만 |
|---|
| 2026.04.20 | ₩313,120 | ₩320,389 | ₩312,382 | ₩314,917 | +0.57% | 12.5만 |
|---|
| 2026.04.17 | ₩302,847 | ₩317,505 | ₩301,198 | ₩314,649 | +3.90% | 8.8만 |
|---|
| 2026.04.16 | ₩292,735 | ₩298,569 | ₩292,118 | ₩297,362 | +1.58% | 2.6만 |
|---|
| 2026.04.15 | ₩297,697 | ₩297,738 | ₩284,555 | ₩291,287 | -2.15% | 3.2만 |
|---|
| 2026.04.14 | ₩297,657 | ₩300,701 | ₩292,521 | ₩298,703 | +0.35% | 5.7만 |
|---|
| 2026.04.13 | ₩297,992 | ₩302,686 | ₩294,318 | ₩296,464 | -0.51% | 13.1만 |
|---|
| 2026.04.10 | ₩303,062 | ₩305,221 | ₩293,111 | ₩299,320 | -1.23% | 15만 |
|---|
| 2026.04.09 | ₩286,727 | ₩299,642 | ₩286,727 | ₩298,395 | +4.07% | 9.6만 |
|---|
| 2026.04.08 | ₩283,133 | ₩288,189 | ₩279,888 | ₩286,982 | +1.36% | 15.8만 |
|---|
| 2026.04.07 | ₩261,327 | ₩264,197 | ₩256,217 | ₩263,996 | +1.02% | 10.7만 |
|---|
| 2026.04.06 | ₩255,654 | ₩267,992 | ₩251,255 | ₩263,070 | +2.90% | 11.1만 |
|---|
| 2026.04.02 | ₩240,057 | ₩253,776 | ₩240,057 | ₩252,261 | +5.08% | 10.2만 |
|---|
| 2026.04.01 | ₩245,891 | ₩259,101 | ₩245,166 | ₩250,571 | +1.90% | 7.8만 |
|---|
| 2026.03.31 | ₩246,494 | ₩247,674 | ₩233,861 | ₩241,666 | -1.96% | 6.1만 |
|---|
| 2026.03.30 | ₩258,524 | ₩258,524 | ₩236,610 | ₩241,653 | -6.53% | 5만 |
|---|
| 2026.03.27 | ₩251,792 | ₩257,679 | ₩249,512 | ₩255,681 | +1.54% | 8.2만 |
|---|
| 2026.03.26 | ₩270,916 | ₩272,525 | ₩255,345 | ₩255,345 | -5.75% | 3.4만 |
|---|
| 2026.03.25 | ₩283,509 | ₩284,756 | ₩273,531 | ₩277,152 | -2.24% | 6.1만 |
|---|
| 2026.03.24 | ₩259,369 | ₩278,064 | ₩259,369 | ₩278,064 | +7.21% | 5.5만 |
|---|
| 2026.03.23 | ₩265,860 | ₩272,310 | ₩264,143 | ₩266,141 | +0.11% | 4.1만 |
|---|
| 2026.03.20 | ₩267,804 | ₩267,804 | ₩249,941 | ₩254,273 | -5.05% | 6.5만 |
|---|
| 2026.03.19 | ₩253,414 | ₩268,515 | ₩253,294 | ₩267,992 | +5.75% | 10.3만 |
|---|
| 2026.03.18 | ₩255,439 | ₩260,924 | ₩245,770 | ₩257,961 | +0.99% | 7.3만 |
|---|
| 2026.03.17 | ₩257,813 | ₩261,246 | ₩251,188 | ₩258,470 | +0.25% | 7.8만 |
|---|
| 2026.03.16 | ₩249,002 | ₩253,441 | ₩244,563 | ₩253,441 | +1.78% | 12.3만 |
|---|
| 2026.03.13 | ₩244,228 | ₩244,228 | ₩235,631 | ₩241,908 | -0.95% | 15.5만 |
|---|
| 2026.03.12 | ₩237,549 | ₩244,804 | ₩233,861 | ₩237,039 | -0.21% | 13.7만 |
|---|
| 2026.03.11 | ₩243,141 | ₩245,421 | ₩237,576 | ₩244,965 | +0.75% | 10.7만 |
|---|
| 2026.03.10 | ₩238,354 | ₩249,176 | ₩237,871 | ₩241,425 | +1.29% | 8.1만 |
|---|
| 2026.03.09 | ₩223,320 | ₩232,734 | ₩215,904 | ₩231,876 | +3.83% | 6.6만 |
|---|
| 2026.03.06 | ₩236,436 | ₩243,074 | ₩231,782 | ₩231,930 | -1.91% | 3.3만 |
|---|
| 2026.03.05 | ₩258,336 | ₩261,139 | ₩245,421 | ₩247,366 | -4.25% | 6.2만 |
|---|
| 2026.03.04 | ₩264,706 | ₩268,207 | ₩260,334 | ₩262,789 | -0.72% | 3.6만 |
|---|
| 2026.03.03 | ₩265,444 | ₩268,220 | ₩257,679 | ₩261,219 | -1.59% | 2.7만 |
|---|
| 2026.03.02 | ₩278,037 | ₩281,551 | ₩273,584 | ₩275,113 | -1.05% | 2.9만 |
|---|
| 2026.02.27 | ₩284,300 | ₩286,083 | ₩280,290 | ₩284,246 | -0.02% | 2.8만 |
|---|
| 2026.02.26 | ₩281,068 | ₩288,846 | ₩275,073 | ₩286,995 | +2.11% | 7.6만 |
|---|
| 2026.02.25 | ₩291,381 | ₩295,954 | ₩289,168 | ₩291,233 | -0.05% | 2.8만 |
|---|
| 2026.02.24 | ₩291,595 | ₩297,322 | ₩289,275 | ₩289,275 | -0.80% | 2.9만 |
|---|
| 2026.02.23 | ₩288,927 | ₩298,180 | ₩283,106 | ₩289,141 | +0.07% | 3.2만 |
|---|
| 2026.02.20 | ₩283,817 | ₩298,663 | ₩283,817 | ₩289,691 | +2.07% | 3.4만 |
|---|
| 2026.02.19 | ₩274,952 | ₩297,858 | ₩274,952 | ₩287,854 | +4.69% | 4.9만 |
|---|
| 2026.02.18 | ₩304,993 | ₩304,993 | ₩272,377 | ₩277,380 | -9.05% | 8.7만 |
|---|
| 2026.02.17 | ₩285,695 | ₩291,622 | ₩277,809 | ₩289,731 | +1.41% | 3.4만 |
|---|
| 2026.02.13 | ₩278,238 | ₩296,437 | ₩277,688 | ₩288,685 | +3.75% | 4.3만 |
|---|
| 2026.02.12 | ₩297,845 | ₩303,089 | ₩283,830 | ₩283,830 | -4.71% | 3.8만 |
|---|
| 2026.02.11 | ₩295,485 | ₩301,680 | ₩286,338 | ₩296,584 | +0.37% | 3.5만 |
|---|
| 2026.02.10 | ₩284,823 | ₩295,042 | ₩281,188 | ₩294,465 | +3.39% | 2.1만 |
|---|
| 2026.02.09 | ₩277,702 | ₩283,348 | ₩272,284 | ₩283,294 | +2.01% | 3.8만 |
|---|
| 2026.02.06 | ₩260,173 | ₩279,150 | ₩260,173 | ₩276,039 | +6.10% | 5.5만 |
|---|
| 2026.02.05 | ₩255,976 | ₩260,509 | ₩252,033 | ₩255,439 | -0.21% | 6.6만 |
|---|
| 2026.02.04 | ₩267,482 | ₩267,482 | ₩251,215 | ₩257,639 | -3.68% | 8만 |
|---|
| 2026.02.03 | ₩268,622 | ₩273,584 | ₩263,191 | ₩267,415 | -0.45% | 7.3만 |
|---|
| 2026.02.02 | ₩247,701 | ₩265,685 | ₩247,701 | ₩265,685 | +7.26% | 3.9만 |
|---|
| 2026.01.30 | ₩253,709 | ₩258,457 | ₩246,400 | ₩246,427 | -2.87% | 6.4만 |
|---|
| 2026.01.29 | ₩255,493 | ₩260,991 | ₩252,784 | ₩258,068 | +1.01% | 10.1만 |
|---|
| 2026.01.28 | ₩260,844 | ₩265,042 | ₩254,863 | ₩255,667 | -1.98% | 6만 |
|---|
| 2026.01.27 | ₩255,024 | ₩259,168 | ₩252,757 | ₩257,947 | +1.15% | 11.1만 |
|---|
| 2026.01.26 | ₩234,773 | ₩253,200 | ₩234,773 | ₩251,872 | +7.28% | 5.2만 |
|---|
| 2026.01.23 | ₩246,870 | ₩248,103 | ₩242,712 | ₩242,712 | -1.68% | 3.1만 |
|---|
| 2026.01.22 | ₩252,261 | ₩253,897 | ₩242,082 | ₩248,881 | -1.34% | 3.6만 |
|---|
| 2026.01.21 | ₩249,471 | ₩252,288 | ₩242,739 | ₩250,786 | +0.53% | 9.4만 |
|---|
| 2026.01.20 | ₩240,111 | ₩250,155 | ₩240,111 | ₩245,743 | +2.35% | 3만 |
|---|
| 2026.01.16 | ₩240,057 | ₩247,567 | ₩240,057 | ₩245,059 | +2.08% | 7.7만 |
|---|
| 2026.01.15 | ₩241,599 | ₩251,765 | ₩236,731 | ₩240,030 | -0.65% | 9.4만 |
|---|
| 2026.01.14 | ₩237,616 | ₩239,158 | ₩233,338 | ₩235,028 | -1.09% | 2.3만 |
|---|
| 2026.01.13 | ₩227,451 | ₩239,856 | ₩227,316 | ₩236,047 | +3.78% | 6.2만 |
|---|
| 2026.01.12 | ₩224,111 | ₩231,031 | ₩222,690 | ₩226,740 | +1.17% | 9.7만 |
|---|
| 2026.01.09 | ₩215,917 | ₩225,640 | ₩214,576 | ₩225,452 | +4.42% | 7.6만 |
|---|
| 2026.01.08 | ₩215,407 | ₩215,515 | ₩208,863 | ₩213,825 | -0.73% | 8.6만 |
|---|
| 2026.01.07 | ₩220,075 | ₩220,758 | ₩214,308 | ₩216,118 | -1.80% | 5.6만 |
|---|
| 2026.01.06 | ₩206,932 | ₩220,598 | ₩197,303 | ₩220,061 | +6.34% | 7.2만 |
|---|
| 2026.01.05 | ₩205,041 | ₩210,070 | ₩204,518 | ₩206,932 | +0.92% | 7.6만 |
|---|
| 2026.01.02 | ₩203,887 | ₩209,882 | ₩203,887 | ₩205,041 | +0.57% | 3.8만 |
|---|
| 2025.12.31 | ₩207,334 | ₩208,608 | ₩202,506 | ₩203,579 | -1.81% | 3.9만 |
|---|
| 2025.12.30 | ₩206,529 | ₩208,648 | ₩205,738 | ₩207,656 | +0.55% | 2.6만 |
|---|
| 2025.12.29 | ₩209,413 | ₩209,802 | ₩202,908 | ₩206,087 | -1.59% | 4.8만 |
|---|
| 2025.12.26 | ₩210,311 | ₩211,076 | ₩209,265 | ₩211,076 | +0.36% | 1.3만 |
|---|
| 2025.12.24 | ₩212,430 | ₩212,564 | ₩207,079 | ₩210,566 | -0.88% | 4.3만 |
|---|
| 2025.12.23 | ₩205,953 | ₩212,833 | ₩205,604 | ₩211,263 | +2.58% | 1.3만 |
|---|
| 2025.12.22 | ₩206,261 | ₩213,946 | ₩206,127 | ₩207,401 | +0.55% | 3.4만 |
|---|
| 2025.12.19 | ₩197,852 | ₩205,564 | ₩197,852 | ₩205,054 | +3.64% | 3.1만 |
|---|
| 2025.12.18 | ₩193,373 | ₩200,025 | ₩193,373 | ₩197,745 | +2.26% | 1.9만 |
|---|
| 2025.12.17 | ₩204,182 | ₩204,182 | ₩190,718 | ₩190,718 | -6.59% | 4.2만 |
|---|
| 2025.12.16 | ₩200,763 | ₩204,652 | ₩200,494 | ₩204,598 | +1.91% | 1.7만 |
|---|
| 2025.12.15 | ₩203,981 | ₩207,508 | ₩203,968 | ₩205,389 | +0.69% | 8.7천 |
|---|
| 2025.12.12 | ₩201,138 | ₩204,598 | ₩196,337 | ₩202,573 | +0.71% | 2만 |
|---|
| 2025.12.11 | ₩201,836 | ₩212,323 | ₩201,165 | ₩208,407 | +3.26% | 2.3만 |
|---|
| 2025.12.10 | ₩194,325 | ₩205,054 | ₩194,325 | ₩203,874 | +4.91% | 2만 |
|---|
| 2025.12.09 | ₩201,299 | ₩201,701 | ₩194,406 | ₩195,009 | -3.12% | 3.1만 |
|---|
| 2025.12.08 | ₩198,322 | ₩201,688 | ₩196,015 | ₩200,789 | +1.24% | 2.4만 |
|---|
| 2025.12.05 | ₩191,348 | ₩196,592 | ₩191,348 | ₩194,661 | +1.73% | 4.8만 |
|---|
| 2025.12.04 | ₩186,936 | ₩191,630 | ₩186,185 | ₩190,758 | +2.04% | 4.1만 |
|---|
| 2025.12.03 | ₩182,859 | ₩186,869 | ₩181,022 | ₩186,869 | +2.19% | 1.8만 |
|---|
| 2025.12.02 | ₩179,868 | ₩185,273 | ₩179,868 | ₩184,173 | +2.39% | 1.4만 |
|---|
| 2025.12.01 | ₩174,343 | ₩179,707 | ₩174,343 | ₩177,092 | +1.58% | 5.9천 |
|---|
| 2025.11.28 | ₩174,343 | ₩177,629 | ₩174,343 | ₩176,408 | +1.18% | 1.1만 |
|---|
| 2025.11.26 | ₩171,795 | ₩174,102 | ₩170,990 | ₩173,203 | +0.82% | 1.2만 |
|---|
| 2025.11.25 | ₩169,917 | ₩170,320 | ₩165,907 | ₩169,649 | -0.16% | 1.6만 |
|---|
| 2025.11.24 | ₩160,664 | ₩170,011 | ₩159,028 | ₩169,448 | +5.47% | 3.1만 |
|---|
| 2025.11.21 | ₩156,037 | ₩161,643 | ₩154,052 | ₩161,643 | +3.59% | 4.3만 |
|---|
| 2025.11.20 | ₩168,818 | ₩174,209 | ₩152,912 | ₩152,912 | -9.42% | 9.5만 |
|---|
| 2025.11.19 | ₩159,604 | ₩165,679 | ₩159,604 | ₩164,151 | +2.85% | 7.6만 |
|---|
| 2025.11.18 | ₩156,708 | ₩161,160 | ₩155,836 | ₩160,275 | +2.28% | 3.8만 |
|---|
| 2025.11.17 | ₩161,723 | ₩163,614 | ₩155,581 | ₩156,171 | -3.43% | 6.4만 |
|---|
| 2025.11.14 | ₩164,821 | ₩165,492 | ₩162,742 | ₩162,742 | -1.26% | 1.3만 |
|---|
| 2025.11.13 | ₩176,180 | ₩176,180 | ₩162,890 | ₩164,821 | -6.45% | 2.2만 |
|---|
| 2025.11.12 | ₩175,470 | ₩181,236 | ₩174,786 | ₩176,180 | +0.41% | 1.7만 |
|---|
| 2025.11.11 | ₩191,268 | ₩191,268 | ₩175,671 | ₩176,596 | -7.67% | 1.1만 |
|---|
| 2025.11.10 | ₩186,440 | ₩191,375 | ₩183,181 | ₩191,254 | +2.58% | 1.9만 |
|---|
| 2025.11.07 | ₩186,359 | ₩186,359 | ₩180,700 | ₩183,436 | -1.57% | 2.2만 |
|---|
| 2025.11.06 | ₩181,987 | ₩187,794 | ₩181,987 | ₩187,057 | +2.79% | 1.1만 |
|---|
| 2025.11.05 | ₩184,482 | ₩188,733 | ₩182,121 | ₩185,045 | +0.31% | 1.4만 |
|---|
| 2025.11.04 | ₩181,974 | ₩186,091 | ₩180,110 | ₩180,485 | -0.82% | 1.7만 |
|---|
| 2025.11.03 | ₩182,403 | ₩189,243 | ₩178,232 | ₩186,721 | +2.37% | 9천 |
|---|
| 2025.10.31 | ₩178,366 | ₩183,369 | ₩175,751 | ₩183,369 | +2.80% | 4.7천 |
|---|
| 2025.10.30 | ₩184,817 | ₩184,817 | ₩160,731 | ₩176,717 | -4.38% | 1.1만 |
|---|
| 2025.10.29 | ₩186,145 | ₩189,095 | ₩180,606 | ₩182,363 | -2.03% | 2.1만 |
|---|
| 2025.10.28 | ₩185,072 | ₩188,492 | ₩184,173 | ₩186,413 | +0.72% | 1.4만 |
|---|
| 2025.10.27 | ₩187,888 | ₩189,766 | ₩184,120 | ₩186,748 | -0.61% | 2.6만 |
|---|
| 2025.10.24 | ₩184,401 | ₩188,425 | ₩183,731 | ₩186,064 | +0.90% | 3.2만 |
|---|
| 2025.10.23 | ₩172,197 | ₩181,276 | ₩172,197 | ₩181,276 | +5.27% | 1.3만 |
|---|
| 2025.10.22 | ₩171,580 | ₩171,580 | ₩165,733 | ₩170,856 | -0.42% | 8.4천 |
|---|
| 2025.10.21 | ₩168,308 | ₩172,331 | ₩168,308 | ₩170,615 | +1.37% | 1.8만 |
|---|
| 2025.10.20 | ₩168,281 | ₩170,950 | ₩166,042 | ₩168,295 | +0.01% | 2.9만 |
|---|
| 2025.10.17 | ₩168,590 | ₩170,320 | ₩162,085 | ₩165,599 | -1.77% | 1.6만 |
|---|
| 2025.10.16 | ₩162,662 | ₩171,124 | ₩162,662 | ₩167,973 | +3.26% | 2만 |
|---|
| 2025.10.15 | ₩160,449 | ₩162,796 | ₩158,236 | ₩159,792 | -0.41% | 7.7천 |
|---|
| 2025.10.14 | ₩154,991 | ₩158,786 | ₩153,395 | ₩156,131 | +0.74% | 1.2만 |
|---|
| 2025.10.13 | ₩154,414 | ₩154,414 | ₩154,414 | ₩154,414 | 0.00% | 2.9천 |
|---|
| 2025.10.10 | ₩157,284 | ₩157,284 | ₩148,420 | ₩148,420 | -5.64% | 5.2천 |
|---|