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 | ₩280,882 | ₩285,076 | ₩259,079 | ₩261,813 | -6.79% | 43.8만 |
| 2026.09.28–2026.10.02 | ₩272,158 | ₩283,521 | ₩260,299 | ₩280,480 | +3.06% | 40.1만 |
| 2026.09.21–2026.09.25 | ₩269,759 | ₩280,399 | ₩263,019 | ₩272,158 | +0.89% | 33.1만 |
| 2026.09.14–2026.09.18 | ₩270,684 | ₩270,684 | ₩251,937 | ₩266,436 | -1.57% | 38.6만 |
| 2026.09.08–2026.09.11 | ₩273,337 | ₩281,967 | ₩265,110 | ₩279,689 | +2.32% | 29만 |
| 2026.08.31–2026.09.04 | ₩279,113 | ₩279,475 | ₩260,500 | ₩271,247 | -2.82% | 61.7만 |
| 2026.08.24–2026.08.28 | ₩286,067 | ₩288,506 | ₩272,292 | ₩277,853 | -2.87% | 55.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩328,305 |
| ₩338,154 |
| ₩284,835 |
| ₩287,180 |
| -12.53% |
| 54.2만 |
| 2026.08.10–2026.08.14 | ₩314,958 | ₩327,112 | ₩303,876 | ₩325,477 | +3.34% | 117.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩297,203 | ₩328,439 | ₩283,186 | ₩312,962 | +5.30% | 91.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩314,771 | ₩314,771 | ₩261,210 | ₩298,999 | -5.01% | 93.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩311,983 | ₩327,193 | ₩304,238 | ₩312,426 | +0.14% | 76.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩307,133 | ₩319,059 | ₩288,426 | ₩306,503 | -0.21% | 93.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩310,992 | ₩330,382 | ₩283,923 | ₩307,602 | -1.09% | 57.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩356,244 | ₩393,309 | ₩305,860 | ₩308,419 | -13.42% | 119.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩358,321 | ₩363,145 | ₩335,394 | ₩356,244 | -0.58% | 131.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩359,125 | ₩368,371 | ₩347,507 | ₩356,137 | -0.83% | 102.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩311,407 | ₩363,574 | ₩304,010 | ₩350,174 | +12.45% | 105.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩323,454 | ₩336,667 | ₩306,543 | ₩310,938 | -3.87% | 60.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩340,874 | ₩349,665 | ₩312,225 | ₩328,225 | -3.71% | 69.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩310,911 | ₩338,141 | ₩295,742 | ₩338,141 | +8.76% | 50.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩354,784 | ₩370,127 | ₩304,359 | ₩309,169 | -12.86% | 26.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩346,636 | ₩365,423 | ₩339,400 | ₩355,601 | +2.59% | 20.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩335,621 | ₩353,457 | ₩289,578 | ₩343,206 | +2.26% | 20.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩312,868 | ₩341,759 | ₩311,689 | ₩338,878 | +8.31% | 41.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩297,752 | ₩317,250 | ₩284,325 | ₩314,395 | +5.59% | 33.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩255,448 | ₩304,975 | ₩251,053 | ₩299,079 | +17.08% | 62.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩258,316 | ₩258,892 | ₩233,673 | ₩252,058 | -2.42% | 29.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩265,646 | ₩284,526 | ₩249,311 | ₩255,475 | -3.83% | 27.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩248,802 | ₩268,299 | ₩244,366 | ₩254,068 | +2.12% | 44.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩223,140 | ₩248,976 | ₩215,730 | ₩241,713 | +8.32% | 54.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩277,813 | ₩281,324 | ₩231,596 | ₩231,743 | -16.58% | 18.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩288,694 | ₩297,940 | ₩274,852 | ₩284,017 | -1.62% | 19.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩285,464 | ₩304,747 | ₩272,158 | ₩289,458 | +1.40% | 20.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩277,478 | ₩302,845 | ₩272,064 | ₩288,453 | +3.96% | 17.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩247,502 | ₩278,925 | ₩247,502 | ₩275,816 | +11.44% | 31.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩234,584 | ₩264,828 | ₩234,584 | ₩246,229 | +4.96% | 38.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩239,917 | ₩253,693 | ₩239,917 | ₩242,517 | +1.08% | 19.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩223,931 | ₩251,562 | ₩222,510 | ₩244,862 | +9.35% | 35.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩204,876 | ₩225,458 | ₩197,144 | ₩225,271 | +9.95% | 36.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩209,244 | ₩209,713 | ₩202,343 | ₩204,876 | -2.09% | 15만 |
|---|
| 2025.12.22–2025.12.26 | ₩206,095 | ₩213,773 | ₩205,438 | ₩210,906 | +2.33% | 10.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩203,817 | ₩207,341 | ₩190,564 | ₩204,889 | +0.53% | 11.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩198,162 | ₩212,152 | ₩194,169 | ₩202,410 | +2.14% | 11.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩174,203 | ₩196,434 | ₩174,203 | ₩194,504 | +11.65% | 12.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩160,534 | ₩177,486 | ₩158,900 | ₩176,266 | +9.80% | 7만 |
|---|
| 2025.11.17–2025.11.21 | ₩161,593 | ₩174,069 | ₩152,789 | ₩161,513 | -0.05% | 31.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩186,290 | ₩191,221 | ₩162,611 | ₩162,611 | -12.71% | 8.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩182,256 | ₩189,090 | ₩178,089 | ₩183,288 | +0.57% | 7.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩187,737 | ₩189,613 | ₩160,601 | ₩183,221 | -2.41% | 7.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩168,146 | ₩188,273 | ₩165,600 | ₩185,914 | +10.57% | 10만 |
|---|
| 2025.10.13–2025.10.17 | ₩154,290 | ₩170,987 | ₩153,271 | ₩165,466 | +7.24% | 5.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩157,158 | ₩157,158 | ₩148,300 | ₩148,300 | -5.64% | 5.2천 |
|---|