시장 데이터를 불러오는 중
전체 종목
Bel Fuse Inc. - Class B Common Stock 과거 주가
Bel Fuse Inc. - Class B Common Stock · BELFB · NASDAQ
주요 사업 분야는 전자 코일·변압기·인덕터입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bel Fuse Inc. - Class B Common Stock · BELFB · NASDAQ
주요 사업 분야는 전자 코일·변압기·인덕터입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩334,610 | ₩335,107 | ₩325,196 | ₩327,892 | -2.01% | 10.7만 |
| 2026.10.08 | ₩329,394 | ₩333,283 | ₩322,313 | ₩325,209 | -1.27% | 14.8만 |
| 2026.10.07 | ₩344,615 | ₩345,124 | ₩329,528 | ₩330,869 | -3.99% | 15.8만 |
| 2026.10.06 | ₩351,468 | ₩353,600 | ₩346,908 | ₩349,027 | -0.69% | 16.7만 |
| 2026.10.05 | ₩345,326 | ₩349,778 | ₩339,304 | ₩345,500 | +0.05% | 12.3만 |
| 2026.10.02 | ₩347,230 | ₩350,797 | ₩341,316 | ₩345,916 | -0.38% | 14.6만 |
| 2026.10.01 | ₩327,878 | ₩340,967 | ₩324,539 | ₩338,070 | +3.11% | 16.1만 |
| 2026.09.30 | ₩332,545 | ₩332,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩322,514 |
| ₩327,382 |
| -1.55% |
| 20.3만 |
| 2026.09.29 | ₩333,685 | ₩337,950 | ₩325,277 | ₩329,206 | -1.34% | 11.1만 |
|---|
| 2026.09.28 | ₩338,875 | ₩341,369 | ₩326,430 | ₩332,679 | -1.83% | 17만 |
|---|
| 2026.09.25 | ₩342,509 | ₩347,498 | ₩338,473 | ₩338,875 | -1.06% | 14.1만 |
|---|
| 2026.09.24 | ₩331,580 | ₩340,364 | ₩328,240 | ₩336,555 | +1.50% | 10.5만 |
|---|
| 2026.09.23 | ₩335,723 | ₩345,057 | ₩331,915 | ₩340,739 | +1.49% | 21.2만 |
|---|
| 2026.09.22 | ₩326,497 | ₩335,268 | ₩324,230 | ₩334,677 | +2.51% | 14.3만 |
|---|
| 2026.09.21 | ₩329,367 | ₩330,440 | ₩322,487 | ₩326,497 | -0.87% | 14.8만 |
|---|
| 2026.09.18 | ₩321,910 | ₩326,349 | ₩320,127 | ₩324,499 | +0.80% | 16.1만 |
|---|
| 2026.09.17 | ₩327,047 | ₩327,047 | ₩317,431 | ₩319,537 | -2.30% | 14.4만 |
|---|
| 2026.09.16 | ₩312,402 | ₩319,228 | ₩309,532 | ₩314,615 | +0.71% | 11.8만 |
|---|
| 2026.09.15 | ₩313,261 | ₩316,881 | ₩305,201 | ₩310,793 | -0.79% | 20.3만 |
|---|
| 2026.09.14 | ₩319,550 | ₩324,284 | ₩307,212 | ₩308,969 | -3.31% | 17.1만 |
|---|
| 2026.09.11 | ₩332,465 | ₩339,130 | ₩331,392 | ₩335,750 | +0.99% | 9.6만 |
|---|
| 2026.09.10 | ₩327,302 | ₩332,076 | ₩321,857 | ₩325,880 | -0.43% | 15.7만 |
|---|
| 2026.09.09 | ₩330,078 | ₩336,005 | ₩327,409 | ₩329,917 | -0.05% | 9.8만 |
|---|
| 2026.09.08 | ₩329,139 | ₩338,298 | ₩326,001 | ₩332,263 | +0.95% | 14.4만 |
|---|
| 2026.09.04 | ₩323,748 | ₩338,580 | ₩323,533 | ₩326,939 | +0.99% | 14.6만 |
|---|
| 2026.09.03 | ₩318,129 | ₩326,121 | ₩310,806 | ₩321,709 | +1.13% | 12.6만 |
|---|
| 2026.09.02 | ₩328,026 | ₩328,522 | ₩319,242 | ₩322,809 | -1.59% | 16.4만 |
|---|
| 2026.09.01 | ₩330,735 | ₩332,076 | ₩322,715 | ₩326,443 | -1.30% | 16.1만 |
|---|
| 2026.08.31 | ₩333,511 | ₩337,520 | ₩325,625 | ₩334,302 | +0.24% | 23.2만 |
|---|
| 2026.08.28 | ₩345,728 | ₩346,251 | ₩331,700 | ₩333,511 | -3.53% | 14.2만 |
|---|
| 2026.08.27 | ₩347,257 | ₩348,960 | ₩339,908 | ₩345,513 | -0.50% | 14.5만 |
|---|
| 2026.08.26 | ₩336,890 | ₩345,540 | ₩336,890 | ₩342,120 | +1.55% | 13.6만 |
|---|
| 2026.08.25 | ₩342,120 | ₩344,601 | ₩331,258 | ₩335,388 | -1.97% | 13.5만 |
|---|
| 2026.08.24 | ₩337,199 | ₩337,199 | ₩328,106 | ₩332,559 | -1.38% | 15.6만 |
|---|
| 2026.08.21 | ₩356,684 | ₩356,684 | ₩341,302 | ₩342,590 | -3.95% | 14.4만 |
|---|
| 2026.08.20 | ₩351,293 | ₩357,529 | ₩345,030 | ₩351,937 | +0.18% | 10.8만 |
|---|
| 2026.08.19 | ₩376,653 | ₩376,653 | ₩350,019 | ₩353,868 | -6.05% | 20.4만 |
|---|
| 2026.08.18 | ₩386,242 | ₩392,209 | ₩364,449 | ₩370,095 | -4.18% | 16.5만 |
|---|
| 2026.08.17 | ₩394,851 | ₩405,030 | ₩392,142 | ₩399,518 | +1.18% | 14.2만 |
|---|
| 2026.08.14 | ₩388,723 | ₩394,918 | ₩383,184 | ₩389,018 | +0.08% | 14만 |
|---|
| 2026.08.13 | ₩397,010 | ₩397,828 | ₩382,031 | ₩383,559 | -3.39% | 17.5만 |
|---|
| 2026.08.12 | ₩402,321 | ₩403,930 | ₩390,520 | ₩394,878 | -1.85% | 16.2만 |
|---|
| 2026.08.11 | ₩384,284 | ₩394,194 | ₩384,284 | ₩389,044 | +1.24% | 10.2만 |
|---|
| 2026.08.10 | ₩393,497 | ₩403,287 | ₩380,488 | ₩381,145 | -3.14% | 16.3만 |
|---|
| 2026.08.07 | ₩390,332 | ₩399,210 | ₩386,832 | ₩391,043 | +0.18% | 16.1만 |
|---|
| 2026.08.06 | ₩391,110 | ₩407,658 | ₩382,352 | ₩388,106 | -0.77% | 18.3만 |
|---|
| 2026.08.05 | ₩402,401 | ₩410,797 | ₩393,899 | ₩394,288 | -2.02% | 27.7만 |
|---|
| 2026.08.04 | ₩383,546 | ₩407,658 | ₩377,578 | ₩403,179 | +5.12% | 44.3만 |
|---|
| 2026.08.03 | ₩358,991 | ₩369,331 | ₩348,222 | ₩368,566 | +2.67% | 30.4만 |
|---|
| 2026.07.31 | ₩361,003 | ₩380,394 | ₩357,824 | ₩364,731 | +1.03% | 42.2만 |
|---|
| 2026.07.30 | ₩338,835 | ₩353,291 | ₩321,857 | ₩339,841 | +0.30% | 49.4만 |
|---|
| 2026.07.29 | ₩335,455 | ₩339,720 | ₩316,171 | ₩325,116 | -3.08% | 41.8만 |
|---|
| 2026.07.28 | ₩351,441 | ₩354,995 | ₩332,599 | ₩336,568 | -4.23% | 41.5만 |
|---|
| 2026.07.27 | ₩367,708 | ₩374,695 | ₩334,812 | ₩362,438 | -1.43% | 27.7만 |
|---|
| 2026.07.24 | ₩383,452 | ₩385,893 | ₩365,844 | ₩365,844 | -4.59% | 27.4만 |
|---|
| 2026.07.23 | ₩377,981 | ₩390,828 | ₩376,103 | ₩383,439 | +1.44% | 14.1만 |
|---|
| 2026.07.22 | ₩368,955 | ₩384,458 | ₩368,955 | ₩378,262 | +2.52% | 25.6만 |
|---|
| 2026.07.21 | ₩369,290 | ₩381,119 | ₩361,472 | ₩377,525 | +2.23% | 15.6만 |
|---|
| 2026.07.20 | ₩368,043 | ₩373,032 | ₩355,612 | ₩356,872 | -3.04% | 21.5만 |
|---|
| 2026.07.17 | ₩355,799 | ₩372,455 | ₩345,661 | ₩362,840 | +1.98% | 25.9만 |
|---|
| 2026.07.16 | ₩361,673 | ₩364,624 | ₩349,952 | ₩357,797 | -1.07% | 41.3만 |
|---|
| 2026.07.15 | ₩371,181 | ₩378,182 | ₩353,587 | ₩368,794 | -0.64% | 24.1만 |
|---|
| 2026.07.14 | ₩365,857 | ₩376,760 | ₩361,029 | ₩374,682 | +2.41% | 34.9만 |
|---|
| 2026.07.13 | ₩364,999 | ₩375,325 | ₩349,456 | ₩353,050 | -3.27% | 18.2만 |
|---|
| 2026.07.10 | ₩357,342 | ₩367,480 | ₩355,974 | ₩365,549 | +2.30% | 22.6만 |
|---|
| 2026.07.09 | ₩358,495 | ₩368,714 | ₩355,638 | ₩358,991 | +0.14% | 19.5만 |
|---|
| 2026.07.08 | ₩337,252 | ₩348,531 | ₩334,651 | ₩346,895 | +2.86% | 20.6만 |
|---|
| 2026.07.07 | ₩362,169 | ₩371,825 | ₩332,961 | ₩337,319 | -6.86% | 43.1만 |
|---|
| 2026.07.06 | ₩358,414 | ₩386,403 | ₩358,414 | ₩372,080 | +3.81% | 46만 |
|---|
| 2026.07.02 | ₩426,433 | ₩426,433 | ₩355,826 | ₩357,985 | -16.05% | 49.5만 |
|---|
| 2026.07.01 | ₩439,254 | ₩440,944 | ₩419,111 | ₩426,541 | -2.89% | 32.2만 |
|---|
| 2026.06.30 | ₩418,736 | ₩449,647 | ₩415,879 | ₩446,630 | +6.66% | 52.3만 |
|---|
| 2026.06.29 | ₩415,182 | ₩425,025 | ₩400,403 | ₩423,309 | +1.96% | 42.8만 |
|---|
| 2026.06.26 | ₩413,103 | ₩421,968 | ₩396,098 | ₩416,590 | +0.84% | 92.7만 |
|---|
| 2026.06.25 | ₩405,177 | ₩416,872 | ₩400,055 | ₩416,161 | +2.71% | 21.7만 |
|---|
| 2026.06.24 | ₩389,728 | ₩403,836 | ₩381,306 | ₩394,476 | +1.22% | 32.4만 |
|---|
| 2026.06.23 | ₩394,248 | ₩405,110 | ₩378,383 | ₩387,086 | -1.82% | 36.7만 |
|---|
| 2026.06.22 | ₩403,823 | ₩409,160 | ₩397,480 | ₩408,128 | +1.07% | 23.7만 |
|---|
| 2026.06.18 | ₩412,285 | ₩417,971 | ₩393,001 | ₩397,480 | -3.59% | 24.5만 |
|---|
| 2026.06.17 | ₩395,616 | ₩410,582 | ₩388,763 | ₩402,106 | +1.64% | 23.1만 |
|---|
| 2026.06.16 | ₩406,156 | ₩409,228 | ₩391,512 | ₩393,229 | -3.18% | 21.5만 |
|---|
| 2026.06.15 | ₩402,415 | ₩408,074 | ₩392,062 | ₩405,204 | +0.69% | 19.8만 |
|---|
| 2026.06.12 | ₩398,298 | ₩408,208 | ₩392,397 | ₩394,100 | -1.05% | 19.7만 |
|---|
| 2026.06.11 | ₩378,182 | ₩399,196 | ₩370,645 | ₩397,694 | +5.16% | 26.2만 |
|---|
| 2026.06.10 | ₩375,084 | ₩389,299 | ₩366,836 | ₩371,409 | -0.98% | 33.3만 |
|---|
| 2026.06.09 | ₩380,582 | ₩391,324 | ₩349,255 | ₩370,189 | -2.73% | 31.5만 |
|---|
| 2026.06.08 | ₩361,324 | ₩375,513 | ₩355,813 | ₩374,333 | +3.60% | 35.2만 |
|---|
| 2026.06.05 | ₩364,329 | ₩372,469 | ₩347,565 | ₩352,111 | -3.35% | 19.2만 |
|---|
| 2026.06.04 | ₩369,988 | ₩375,982 | ₩360,748 | ₩370,860 | +0.24% | 18.7만 |
|---|
| 2026.06.03 | ₩361,338 | ₩379,831 | ₩357,623 | ₩375,620 | +3.95% | 28.8만 |
|---|
| 2026.06.02 | ₩362,451 | ₩373,890 | ₩357,073 | ₩361,043 | -0.39% | 25만 |
|---|
| 2026.06.01 | ₩362,826 | ₩371,825 | ₩360,748 | ₩361,901 | -0.26% | 36.6만 |
|---|
| 2026.05.29 | ₩371,543 | ₩374,024 | ₩352,809 | ₩368,151 | -0.91% | 34.3만 |
|---|
| 2026.05.28 | ₩375,728 | ₩385,397 | ₩366,903 | ₩371,423 | -1.15% | 25.9만 |
|---|
| 2026.05.27 | ₩375,339 | ₩378,450 | ₩361,687 | ₩375,674 | +0.09% | 27.2만 |
|---|
| 2026.05.26 | ₩371,865 | ₩378,557 | ₩358,870 | ₩370,471 | -0.38% | 19.4만 |
|---|
| 2026.05.22 | ₩349,764 | ₩363,242 | ₩341,785 | ₩362,102 | +3.53% | 36.1만 |
|---|
| 2026.05.21 | ₩336,354 | ₩349,295 | ₩336,246 | ₩349,215 | +3.82% | 30.9만 |
|---|
| 2026.05.20 | ₩341,664 | ₩347,498 | ₩335,133 | ₩341,638 | -0.01% | 21.2만 |
|---|
| 2026.05.19 | ₩339,975 | ₩353,238 | ₩331,271 | ₩334,879 | -1.50% | 33.9만 |
|---|
| 2026.05.18 | ₩351,199 | ₩358,334 | ₩338,647 | ₩346,372 | -1.37% | 59.3만 |
|---|
| 2026.05.15 | ₩348,718 | ₩355,075 | ₩340,766 | ₩344,279 | -1.27% | 59.1만 |
|---|
| 2026.05.14 | ₩360,238 | ₩364,717 | ₩349,040 | ₩360,386 | +0.04% | 106.5만 |
|---|
| 2026.05.13 | ₩379,255 | ₩384,150 | ₩353,372 | ₩357,958 | -5.62% | 42.2만 |
|---|
| 2026.05.12 | ₩399,384 | ₩406,116 | ₩389,608 | ₩399,934 | +0.14% | 30.4만 |
|---|
| 2026.05.11 | ₩402,831 | ₩413,412 | ₩396,823 | ₩405,982 | +0.78% | 13.9만 |
|---|
| 2026.05.08 | ₩394,972 | ₩404,829 | ₩390,681 | ₩399,612 | +1.17% | 15.6만 |
|---|
| 2026.05.07 | ₩390,090 | ₩391,096 | ₩374,923 | ₩389,527 | -0.14% | 19.8만 |
|---|
| 2026.05.06 | ₩409,415 | ₩411,708 | ₩382,205 | ₩384,740 | -6.03% | 29.4만 |
|---|
| 2026.05.05 | ₩392,062 | ₩407,658 | ₩385,960 | ₩398,526 | +1.65% | 13.2만 |
|---|
| 2026.05.04 | ₩381,709 | ₩393,068 | ₩378,276 | ₩384,471 | +0.72% | 22.8만 |
|---|
| 2026.05.01 | ₩372,791 | ₩391,284 | ₩367,534 | ₩380,327 | +2.02% | 23만 |
|---|
| 2026.04.30 | ₩341,289 | ₩371,409 | ₩328,576 | ₩369,921 | +8.39% | 36.3만 |
|---|
| 2026.04.29 | ₩336,086 | ₩351,092 | ₩333,645 | ₩346,345 | +3.05% | 24.1만 |
|---|
| 2026.04.28 | ₩332,585 | ₩340,766 | ₩323,386 | ₩335,026 | +0.73% | 11.5만 |
|---|
| 2026.04.27 | ₩372,214 | ₩372,214 | ₩328,535 | ₩336,555 | -9.58% | 24.2만 |
|---|
| 2026.04.24 | ₩362,263 | ₩373,381 | ₩351,857 | ₩371,007 | +2.41% | 12.6만 |
|---|
| 2026.04.23 | ₩353,198 | ₩369,451 | ₩353,198 | ₩359,822 | +1.88% | 24.7만 |
|---|
| 2026.04.22 | ₩349,322 | ₩353,104 | ₩340,136 | ₩352,272 | +0.84% | 15.2만 |
|---|
| 2026.04.21 | ₩341,611 | ₩350,502 | ₩339,760 | ₩345,205 | +1.05% | 16.3만 |
|---|
| 2026.04.20 | ₩340,967 | ₩347,766 | ₩335,388 | ₩341,141 | +0.05% | 15.9만 |
|---|
| 2026.04.17 | ₩330,587 | ₩343,166 | ₩327,503 | ₩340,967 | +3.14% | 15만 |
|---|
| 2026.04.16 | ₩317,083 | ₩324,968 | ₩313,556 | ₩323,855 | +2.14% | 14.9만 |
|---|
| 2026.04.15 | ₩316,707 | ₩318,638 | ₩310,216 | ₩316,546 | -0.05% | 9.1만 |
|---|
| 2026.04.14 | ₩322,648 | ₩322,943 | ₩312,711 | ₩318,290 | -1.35% | 12.9만 |
|---|
| 2026.04.13 | ₩312,764 | ₩320,677 | ₩312,764 | ₩319,081 | +2.02% | 14.2만 |
|---|
| 2026.04.10 | ₩316,305 | ₩322,071 | ₩310,927 | ₩316,130 | -0.06% | 18.2만 |
|---|
| 2026.04.09 | ₩303,444 | ₩317,646 | ₩303,162 | ₩315,151 | +3.86% | 22.4만 |
|---|
| 2026.04.08 | ₩301,459 | ₩307,132 | ₩297,838 | ₩306,153 | +1.56% | 26.2만 |
|---|
| 2026.04.07 | ₩272,184 | ₩283,449 | ₩272,184 | ₩282,054 | +3.63% | 17만 |
|---|
| 2026.04.06 | ₩274,450 | ₩280,150 | ₩269,850 | ₩277,467 | +1.10% | 29.3만 |
|---|
| 2026.04.02 | ₩261,938 | ₩277,789 | ₩261,442 | ₩274,450 | +4.78% | 23.9만 |
|---|
| 2026.04.01 | ₩271,191 | ₩278,071 | ₩270,507 | ₩272,291 | +0.41% | 25.4만 |
|---|
| 2026.03.31 | ₩270,615 | ₩273,578 | ₩253,945 | ₩265,505 | -1.89% | 25.8만 |
|---|
| 2026.03.30 | ₩278,661 | ₩278,661 | ₩258,558 | ₩265,304 | -4.79% | 22만 |
|---|
| 2026.03.27 | ₩271,620 | ₩277,306 | ₩268,429 | ₩272,948 | +0.49% | 22.3만 |
|---|
| 2026.03.26 | ₩290,905 | ₩290,905 | ₩271,889 | ₩273,726 | -5.91% | 27만 |
|---|
| 2026.03.25 | ₩300,011 | ₩304,141 | ₩292,501 | ₩296,068 | -1.31% | 12.3만 |
|---|
| 2026.03.24 | ₩282,966 | ₩301,821 | ₩282,966 | ₩297,771 | +5.23% | 13.7만 |
|---|
| 2026.03.23 | ₩281,356 | ₩295,277 | ₩281,356 | ₩288,303 | +2.47% | 19만 |
|---|
| 2026.03.20 | ₩287,552 | ₩289,121 | ₩272,117 | ₩273,699 | -4.82% | 24.4만 |
|---|
| 2026.03.19 | ₩275,751 | ₩291,589 | ₩268,227 | ₩288,263 | +4.54% | 20.2만 |
|---|
| 2026.03.18 | ₩281,410 | ₩283,609 | ₩267,342 | ₩275,912 | -1.95% | 24.3만 |
|---|
| 2026.03.17 | ₩274,852 | ₩284,267 | ₩273,887 | ₩280,981 | +2.23% | 15.9만 |
|---|
| 2026.03.16 | ₩270,266 | ₩275,831 | ₩267,812 | ₩275,067 | +1.78% | 17.8만 |
|---|
| 2026.03.13 | ₩265,679 | ₩275,281 | ₩258,827 | ₩265,062 | -0.23% | 14.4만 |
|---|
| 2026.03.12 | ₩261,804 | ₩267,356 | ₩258,800 | ₩261,750 | -0.02% | 18.1만 |
|---|
| 2026.03.11 | ₩263,735 | ₩270,333 | ₩262,099 | ₩269,394 | +2.15% | 12.3만 |
|---|
| 2026.03.10 | ₩255,621 | ₩273,471 | ₩255,621 | ₩266,202 | +4.14% | 11.5만 |
|---|
| 2026.03.09 | ₩253,650 | ₩257,713 | ₩246,180 | ₩257,231 | +1.41% | 17.1만 |
|---|
| 2026.03.06 | ₩261,509 | ₩266,725 | ₩256,064 | ₩257,311 | -1.61% | 17.9만 |
|---|
| 2026.03.05 | ₩280,404 | ₩284,924 | ₩268,657 | ₩271,674 | -3.11% | 18.1만 |
|---|
| 2026.03.04 | ₩292,152 | ₩293,828 | ₩281,786 | ₩286,721 | -1.86% | 11.1만 |
|---|
| 2026.03.03 | ₩287,673 | ₩294,137 | ₩279,264 | ₩286,520 | -0.40% | 12.8만 |
|---|
| 2026.03.02 | ₩301,620 | ₩306,636 | ₩294,123 | ₩298,321 | -1.09% | 17.5만 |
|---|
| 2026.02.27 | ₩305,536 | ₩312,469 | ₩303,109 | ₩308,057 | +0.83% | 12.8만 |
|---|
| 2026.02.26 | ₩314,280 | ₩321,857 | ₩295,760 | ₩311,289 | -0.95% | 14.6만 |
|---|
| 2026.02.25 | ₩318,585 | ₩319,590 | ₩313,301 | ₩314,709 | -1.22% | 12.5만 |
|---|
| 2026.02.24 | ₩311,624 | ₩322,688 | ₩310,592 | ₩314,347 | +0.87% | 12.3만 |
|---|
| 2026.02.23 | ₩317,753 | ₩321,870 | ₩307,118 | ₩310,900 | -2.16% | 17.5만 |
|---|
| 2026.02.20 | ₩313,113 | ₩323,064 | ₩307,467 | ₩315,205 | +0.67% | 20.6만 |
|---|
| 2026.02.19 | ₩299,957 | ₩316,680 | ₩298,093 | ₩308,527 | +2.86% | 26.2만 |
|---|
| 2026.02.18 | ₩316,358 | ₩330,051 | ₩293,735 | ₩296,631 | -6.24% | 40.9만 |
|---|
| 2026.02.17 | ₩314,226 | ₩317,217 | ₩304,061 | ₩315,554 | +0.42% | 18.4만 |
|---|
| 2026.02.13 | ₩308,607 | ₩319,349 | ₩301,164 | ₩312,255 | +1.18% | 13.2만 |
|---|
| 2026.02.12 | ₩324,284 | ₩333,403 | ₩308,808 | ₩310,431 | -4.27% | 17.6만 |
|---|
| 2026.02.11 | ₩321,575 | ₩328,240 | ₩311,839 | ₩319,711 | -0.58% | 15.2만 |
|---|
| 2026.02.10 | ₩304,745 | ₩318,893 | ₩302,988 | ₩318,088 | +4.38% | 18.5만 |
|---|
| 2026.02.09 | ₩297,490 | ₩308,942 | ₩292,058 | ₩307,534 | +3.38% | 11.3만 |
|---|
| 2026.02.06 | ₩286,251 | ₩303,685 | ₩286,238 | ₩296,081 | +3.43% | 23.2만 |
|---|
| 2026.02.05 | ₩278,648 | ₩292,528 | ₩274,115 | ₩278,943 | +0.11% | 20.4만 |
|---|
| 2026.02.04 | ₩292,823 | ₩293,171 | ₩273,592 | ₩283,744 | -3.10% | 26만 |
|---|
| 2026.02.03 | ₩293,909 | ₩298,375 | ₩287,029 | ₩291,347 | -0.87% | 18.4만 |
|---|
| 2026.02.02 | ₩270,185 | ₩289,792 | ₩270,185 | ₩289,121 | +7.01% | 17.3만 |
|---|
| 2026.01.30 | ₩277,829 | ₩283,449 | ₩268,791 | ₩269,810 | -2.89% | 11.9만 |
|---|
| 2026.01.29 | ₩280,632 | ₩286,573 | ₩277,333 | ₩282,215 | +0.56% | 20.9만 |
|---|
| 2026.01.28 | ₩282,470 | ₩287,418 | ₩276,475 | ₩278,648 | -1.35% | 13.8만 |
|---|
| 2026.01.27 | ₩278,138 | ₩283,247 | ₩275,697 | ₩282,510 | +1.57% | 25.8만 |
|---|
| 2026.01.26 | ₩264,365 | ₩276,140 | ₩261,509 | ₩275,147 | +4.08% | 17.8만 |
|---|
| 2026.01.23 | ₩267,906 | ₩267,906 | ₩260,033 | ₩263,520 | -1.64% | 11.4만 |
|---|
| 2026.01.22 | ₩273,122 | ₩273,967 | ₩259,698 | ₩268,603 | -1.65% | 12.5만 |
|---|
| 2026.01.21 | ₩271,312 | ₩276,247 | ₩261,495 | ₩270,628 | -0.25% | 23.6만 |
|---|
| 2026.01.20 | ₩261,455 | ₩274,155 | ₩261,455 | ₩269,783 | +3.19% | 20.6만 |
|---|
| 2026.01.16 | ₩267,812 | ₩271,553 | ₩266,417 | ₩268,362 | +0.21% | 25.7만 |
|---|
| 2026.01.15 | ₩262,407 | ₩270,561 | ₩257,150 | ₩263,668 | +0.48% | 19만 |
|---|
| 2026.01.14 | ₩261,509 | ₩268,348 | ₩255,501 | ₩258,773 | -1.05% | 9.3만 |
|---|
| 2026.01.13 | ₩253,462 | ₩262,286 | ₩253,462 | ₩259,926 | +2.55% | 13.8만 |
|---|
| 2026.01.12 | ₩249,573 | ₩256,788 | ₩248,849 | ₩252,121 | +1.02% | 14.8만 |
|---|
| 2026.01.09 | ₩241,862 | ₩251,732 | ₩241,661 | ₩251,357 | +3.93% | 13.8만 |
|---|
| 2026.01.08 | ₩242,988 | ₩242,988 | ₩233,749 | ₩241,714 | -0.52% | 13.4만 |
|---|
| 2026.01.07 | ₩243,914 | ₩244,356 | ₩240,481 | ₩242,774 | -0.47% | 9.7만 |
|---|
| 2026.01.06 | ₩234,902 | ₩247,065 | ₩223,167 | ₩246,757 | +5.05% | 22.9만 |
|---|
| 2026.01.05 | ₩233,655 | ₩236,484 | ₩229,980 | ₩235,720 | +0.88% | 19만 |
|---|
| 2026.01.02 | ₩228,854 | ₩234,272 | ₩228,854 | ₩231,710 | +1.25% | 6.7만 |
|---|
| 2025.12.31 | ₩231,965 | ₩233,158 | ₩226,587 | ₩227,486 | -1.93% | 9.3만 |
|---|
| 2025.12.30 | ₩233,172 | ₩234,915 | ₩231,013 | ₩231,938 | -0.53% | 10.7만 |
|---|
| 2025.12.29 | ₩234,325 | ₩236,028 | ₩230,114 | ₩233,802 | -0.22% | 8만 |
|---|
| 2025.12.26 | ₩237,128 | ₩237,423 | ₩233,762 | ₩236,632 | -0.21% | 7.4만 |
|---|
| 2025.12.24 | ₩234,875 | ₩237,369 | ₩233,400 | ₩236,256 | +0.59% | 6.7만 |
|---|
| 2025.12.23 | ₩233,105 | ₩238,456 | ₩231,871 | ₩237,678 | +1.96% | 14.6만 |
|---|
| 2025.12.22 | ₩235,398 | ₩240,601 | ₩231,522 | ₩233,373 | -0.86% | 13.6만 |
|---|
| 2025.12.19 | ₩223,516 | ₩236,176 | ₩223,382 | ₩235,613 | +5.41% | 19.2만 |
|---|
| 2025.12.18 | ₩225,742 | ₩226,963 | ₩219,117 | ₩223,355 | -1.06% | 13.2만 |
|---|
| 2025.12.17 | ₩230,020 | ₩232,126 | ₩217,495 | ₩220,177 | -4.28% | 14.3만 |
|---|
| 2025.12.16 | ₩231,053 | ₩233,534 | ₩225,917 | ₩230,342 | -0.31% | 14.5만 |
|---|
| 2025.12.15 | ₩231,965 | ₩235,586 | ₩229,323 | ₩232,407 | +0.19% | 13.2만 |
|---|
| 2025.12.12 | ₩236,270 | ₩236,270 | ₩225,957 | ₩232,166 | -1.74% | 21.9만 |
|---|
| 2025.12.11 | ₩229,685 | ₩239,609 | ₩226,909 | ₩235,170 | +2.39% | 14.8만 |
|---|
| 2025.12.10 | ₩223,355 | ₩233,976 | ₩223,355 | ₩231,764 | +3.76% | 16.3만 |
|---|
| 2025.12.09 | ₩229,792 | ₩232,287 | ₩220,619 | ₩224,535 | -2.29% | 13.4만 |
|---|
| 2025.12.08 | ₩225,286 | ₩232,515 | ₩224,509 | ₩230,946 | +2.51% | 13.3만 |
|---|
| 2025.12.05 | ₩219,292 | ₩223,208 | ₩215,470 | ₩222,618 | +1.52% | 11.8만 |
|---|
| 2025.12.04 | ₩211,473 | ₩222,457 | ₩210,548 | ₩218,849 | +3.49% | 8.6만 |
|---|
| 2025.12.03 | ₩214,571 | ₩218,943 | ₩209,435 | ₩214,223 | -0.16% | 23.4만 |
|---|
| 2025.12.02 | ₩207,879 | ₩218,581 | ₩207,557 | ₩216,650 | +4.22% | 20.2만 |
|---|
| 2025.12.01 | ₩204,325 | ₩211,004 | ₩202,502 | ₩207,557 | +1.58% | 11.6만 |
|---|
| 2025.11.28 | ₩207,236 | ₩213,860 | ₩202,019 | ₩206,565 | -0.32% | 8만 |
|---|
| 2025.11.26 | ₩201,710 | ₩208,389 | ₩200,517 | ₩204,768 | +1.52% | 10.9만 |
|---|
| 2025.11.25 | ₩196,199 | ₩202,890 | ₩192,859 | ₩202,287 | +3.10% | 16.4만 |
|---|
| 2025.11.24 | ₩190,311 | ₩196,091 | ₩187,978 | ₩195,635 | +2.80% | 11.7만 |
|---|
| 2025.11.21 | ₩180,186 | ₩190,566 | ₩179,891 | ₩189,024 | +4.90% | 25.8만 |
|---|
| 2025.11.20 | ₩199,256 | ₩204,191 | ₩179,314 | ₩180,186 | -9.57% | 21.1만 |
|---|
| 2025.11.19 | ₩193,235 | ₩198,599 | ₩187,428 | ₩194,308 | +0.56% | 18.2만 |
|---|
| 2025.11.18 | ₩187,924 | ₩195,327 | ₩185,188 | ₩193,208 | +2.81% | 14.7만 |
|---|
| 2025.11.17 | ₩196,815 | ₩199,685 | ₩188,166 | ₩190,244 | -3.34% | 22.1만 |
|---|
| 2025.11.14 | ₩192,484 | ₩200,557 | ₩191,129 | ₩198,036 | +2.88% | 14.7만 |
|---|
| 2025.11.13 | ₩205,868 | ₩205,868 | ₩195,528 | ₩196,453 | -4.57% | 20.7만 |
|---|
| 2025.11.12 | ₩203,937 | ₩208,134 | ₩203,467 | ₩206,190 | +1.10% | 12.9만 |
|---|
| 2025.11.11 | ₩221,290 | ₩222,993 | ₩202,837 | ₩204,004 | -7.81% | 21.9만 |
|---|
| 2025.11.10 | ₩221,277 | ₩224,012 | ₩216,020 | ₩223,945 | +1.21% | 23.7만 |
|---|
| 2025.11.07 | ₩213,686 | ₩216,797 | ₩208,228 | ₩216,623 | +1.37% | 21.4만 |
|---|
| 2025.11.06 | ₩207,517 | ₩215,202 | ₩207,316 | ₩214,786 | +3.50% | 19.6만 |
|---|
| 2025.11.05 | ₩206,377 | ₩213,230 | ₩191,947 | ₩207,678 | +0.63% | 14.4만 |
|---|
| 2025.11.04 | ₩208,979 | ₩212,358 | ₩202,475 | ₩206,860 | -1.01% | 30.6만 |
|---|
| 2025.11.03 | ₩207,852 | ₩215,510 | ₩202,595 | ₩212,653 | +2.31% | 29.8만 |
|---|
| 2025.10.31 | ₩206,994 | ₩209,086 | ₩199,538 | ₩206,511 | -0.23% | 20.7만 |
|---|
| 2025.10.30 | ₩204,929 | ₩208,201 | ₩174,259 | ₩201,992 | -1.43% | 27.3만 |
|---|
| 2025.10.29 | ₩206,847 | ₩211,889 | ₩201,925 | ₩204,460 | -1.15% | 23.8만 |
|---|
| 2025.10.28 | ₩207,866 | ₩213,619 | ₩205,479 | ₩207,571 | -0.14% | 15만 |
|---|
| 2025.10.27 | ₩210,816 | ₩213,646 | ₩206,525 | ₩209,059 | -0.83% | 10.8만 |
|---|
| 2025.10.24 | ₩209,435 | ₩214,236 | ₩209,207 | ₩210,548 | +0.53% | 12.9만 |
|---|
| 2025.10.23 | ₩199,122 | ₩209,945 | ₩199,122 | ₩207,732 | +4.32% | 16.8만 |
|---|
| 2025.10.22 | ₩199,672 | ₩201,161 | ₩192,417 | ₩198,814 | -0.43% | 12.6만 |
|---|
| 2025.10.21 | ₩199,404 | ₩201,764 | ₩197,312 | ₩198,478 | -0.46% | 9.7만 |
|---|
| 2025.10.20 | ₩198,398 | ₩201,831 | ₩195,917 | ₩198,425 | +0.01% | 9.1만 |
|---|
| 2025.10.17 | ₩197,540 | ₩203,199 | ₩194,039 | ₩195,944 | -0.81% | 13만 |
|---|
| 2025.10.16 | ₩202,944 | ₩204,795 | ₩198,760 | ₩199,659 | -1.62% | 13.9만 |
|---|
| 2025.10.15 | ₩197,727 | ₩204,983 | ₩197,727 | ₩202,193 | +2.26% | 12.9만 |
|---|
| 2025.10.14 | ₩191,317 | ₩201,161 | ₩188,876 | ₩197,325 | +3.14% | 13.9만 |
|---|
| 2025.10.13 | ₩186,543 | ₩195,045 | ₩186,543 | ₩194,482 | +4.26% | 19.6만 |
|---|
| 2025.10.10 | ₩193,691 | ₩194,348 | ₩184,209 | ₩184,706 | -4.64% | 14.4만 |
|---|