Bel Fuse Inc (BELFA)

BELFA
🏛️ 미국 →
116.08
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 117.61 117.61 117.61 117.61 1.4K
12:01 119.70 119.70 119.70 119.70 0.2K
12:27 119.63 119.63 119.63 119.63 0.1K
12:54 121.27 121.27 121.27 121.27 0.3K
14:25 120.86 120.86 120.86 120.86 0.1K
14:33 121.55 121.77 121.55 121.77 0.4K
14:51 123.00 123.00 122.88 122.88 0.5K
15:16 121.92 121.92 121.92 121.92 0.5K
15:58 122.78 122.78 122.78 122.78 0.5K
15:59 122.50 122.50 122.50 122.50 1.2K
날짜 시가 고가 저가 종가 거래량
2025-09-29 119.04 119.04 118.70 116.08 0.0M
2025-09-26 119.24 119.89 119.02 119.02 0.0M
2025-09-25 119.00 121.13 118.81 119.69 0.0M
2025-09-24 121.06 122.84 119.63 119.92 0.0M
2025-09-23 124.35 124.35 122.34 121.67 0.0M
2025-09-22 117.61 123.00 117.61 122.50 0.0M
2025-09-19 124.63 124.63 117.62 118.11 0.0M
2025-09-18 124.55 126.50 124.55 124.97 0.0M
2025-09-17 125.70 125.70 122.61 122.61 0.0M
2025-09-16 122.95 124.59 122.95 124.59 0.0M
2025-09-15 119.27 121.72 119.27 121.72 0.0M
2025-09-12 119.50 119.50 118.22 118.22 0.0M
2025-09-11 118.00 126.80 118.00 124.78 0.0M
2025-09-10 118.08 118.25 117.67 118.00 0.0M
2025-09-09 117.27 119.69 117.11 118.93 0.0M
2025-09-08 118.22 118.22 116.56 116.56 0.0M
2025-09-05 119.00 119.65 116.00 117.58 0.0M
2025-09-04 118.70 120.74 118.35 118.58 0.0M
2025-09-03 117.01 118.91 117.01 117.30 0.0M
2025-09-02 110.67 116.00 110.67 115.78 0.0M
2025-08-29 114.39 115.13 113.00 114.43 0.0M
2025-08-28 117.90 117.90 114.34 115.23 0.0M
2025-08-27 118.00 119.04 117.90 118.29 0.0M
2025-08-26 117.81 118.55 117.11 117.75 0.0M
2025-08-25 114.61 117.45 114.61 117.09 0.0M
2025-08-22 111.00 115.00 111.00 114.02 0.0M
2025-08-21 108.03 109.70 108.03 109.10 0.0M
2025-08-20 108.00 108.06 108.00 108.06 0.0M
2025-08-19 112.00 112.00 107.51 107.94 0.0M
2025-08-18 112.00 112.30 112.00 112.01 0.0M
2025-08-15 114.03 114.03 112.00 112.32 0.0M
2025-08-14 114.90 114.90 112.90 113.66 0.0M
2025-08-13 118.79 118.79 116.30 116.66 0.0M
2025-08-12 115.46 118.27 115.46 117.36 0.0M
2025-08-11 115.88 116.61 111.35 111.69 0.0M
2025-08-08 119.29 119.30 115.88 115.88 0.0M
2025-08-07 118.48 118.48 117.10 117.10 0.0M
2025-08-06 116.82 116.88 115.97 116.74 0.0M
2025-08-05 115.93 119.00 115.93 118.24 0.0M
2025-08-04 115.53 116.06 115.53 116.06 0.0M
2025-08-01 111.24 112.77 111.24 111.60 0.0M
2025-07-31 110.48 116.19 110.48 114.53 0.0M
2025-07-30 115.00 117.23 109.81 111.11 0.0M
2025-07-29 113.63 116.27 113.63 115.80 0.0M
2025-07-28 110.25 114.50 105.98 113.63 0.0M
2025-07-25 94.15 111.56 94.15 109.87 0.0M
2025-07-24 94.33 95.60 91.40 91.40 0.0M
2025-07-23 95.26 95.83 94.36 94.36 0.0M
2025-07-22 93.30 94.67 91.00 94.00 0.0M
2025-07-21 90.54 92.61 90.54 91.85 0.0M
2025-07-18 92.14 92.14 89.55 91.00 0.0M
2025-07-17 94.07 94.07 91.31 91.49 0.0M
2025-07-16 88.39 89.38 87.90 89.38 0.0M
2025-07-15 92.43 92.65 89.16 89.16 0.0M
2025-07-14 91.09 91.79 89.79 91.62 0.0M
2025-07-11 92.37 92.37 92.00 92.00 0.0M
2025-07-10 93.00 94.00 92.46 94.00 0.0M
2025-07-09 93.39 93.75 93.36 93.75 0.0M
2025-07-08 92.91 93.62 92.91 93.30 0.0M
2025-07-07 93.50 93.50 90.31 90.45 0.0M
2025-07-03 91.48 93.65 90.66 93.44 0.0M
2025-07-02 89.38 90.75 87.67 89.54 0.0M
2025-07-01 88.81 90.39 88.60 88.60 0.0M
2025-06-30 89.35 90.28 89.21 89.85 0.0M
2025-06-27 85.00 88.97 85.00 88.40 0.0M
2025-06-26 84.00 84.59 84.00 84.59 0.0M
2025-06-25 83.02 84.14 82.62 82.62 0.0M
2025-06-24 86.00 86.00 82.91 83.11 0.0M
2025-06-23 82.25 85.09 81.82 84.91 0.0M
2025-06-20 82.15 82.15 78.91 80.50 0.0M
2025-06-18 80.01 82.00 80.01 81.35 0.0M
2025-06-17 80.04 80.04 78.85 79.76 0.0M
2025-06-16 79.99 81.78 79.99 81.41 0.0M
2025-06-13 77.74 78.70 76.92 78.27 0.0M
2025-06-12 76.37 80.39 76.03 79.78 0.1M
2025-06-11 70.10 76.12 69.50 76.00 0.0M
2025-06-10 68.80 70.30 68.55 69.56 0.0M
2025-06-09 67.53 69.17 67.53 68.80 0.0M
2025-06-06 67.50 67.50 66.50 67.09 0.0M
2025-06-05 65.80 67.68 65.80 66.05 0.0M
2025-06-04 65.16 65.99 64.61 65.91 0.0M
2025-06-03 65.39 66.46 65.25 65.45 0.0M
2025-06-02 62.79 64.04 62.78 63.49 0.0M
2025-05-30 64.11 64.72 63.51 63.51 0.0M
2025-05-29 64.74 66.10 64.74 66.10 0.0M
2025-05-28 65.36 65.56 64.93 65.06 0.0M
2025-05-27 65.83 65.83 65.83 65.83 0.0M
2025-05-23 63.01 64.43 63.01 64.43 0.0M
2025-05-22 65.80 66.00 64.32 65.50 0.0M
2025-05-21 66.15 66.15 64.50 65.48 0.0M
2025-05-20 67.88 68.27 66.87 67.48 0.0M
2025-05-19 68.42 68.42 67.74 67.74 0.0M
2025-05-16 71.94 71.94 69.31 69.31 0.0M
2025-05-15 72.27 72.50 71.86 71.89 0.0M
2025-05-14 72.65 72.65 71.85 71.85 0.0M
2025-05-13 72.00 72.77 71.92 72.65 0.0M
2025-05-12 67.42 71.14 67.42 71.14 0.0M
2025-05-09 65.24 65.24 64.70 64.81 0.0M
2025-05-08 63.09 66.24 63.09 65.25 0.0M
2025-05-07 63.59 64.32 62.00 62.79 0.0M
2025-05-06 62.67 63.54 62.01 63.00 0.0M
2025-05-05 63.92 63.92 63.74 63.74 0.0M
2025-05-02 63.20 64.71 63.20 64.10 0.0M
2025-05-01 61.70 63.42 61.70 62.80 0.0M
2025-04-30 62.01 62.93 60.97 61.40 0.0M
2025-04-29 64.80 64.80 64.80 64.80 0.0M
2025-04-28 65.03 65.03 64.50 64.50 0.0M
2025-04-25 59.91 66.69 59.91 66.60 0.0M
2025-04-24 64.40 66.40 63.60 66.40 0.0M
2025-04-23 64.90 68.39 62.95 63.27 0.0M
2025-04-22 63.02 63.19 63.02 63.09 0.0M
2025-04-21 64.96 64.96 62.15 62.50 0.0M
2025-04-17 65.21 66.72 61.77 66.21 0.0M
2025-04-16 63.80 64.72 63.50 64.72 0.0M
2025-04-15 66.35 66.35 65.00 65.00 0.0M
2025-04-14 66.49 67.63 65.00 66.95 0.0M
2025-04-11 65.75 65.75 65.75 65.75 0.0M
2025-04-10 65.70 65.70 61.89 63.68 0.0M
2025-04-09 59.68 69.77 59.68 68.00 0.0M
2025-04-08 58.46 63.76 58.46 60.34 0.0M
2025-04-07 53.95 64.73 53.95 60.95 0.0M
2025-04-04 61.06 61.06 57.85 59.36 0.0M
2025-04-03 70.04 70.05 63.99 63.99 0.0M
2025-04-02 71.29 74.05 71.29 74.05 0.0M
2025-04-01 71.56 73.60 71.56 72.50 0.0M
2025-03-31 70.86 72.06 70.61 72.06 0.0M
2025-03-28 73.59 73.84 72.83 72.83 0.0M
2025-03-27 74.28 75.55 74.20 75.30 0.0M
2025-03-26 76.50 76.50 74.58 74.58 0.0M
2025-03-25 76.94 76.94 75.51 75.51 0.0M
2025-03-24 74.50 76.21 74.00 75.64 0.0M
2025-03-21 73.09 73.48 72.87 72.91 0.0M
2025-03-20 73.52 76.25 73.52 74.50 0.0M
2025-03-19 74.02 75.60 73.40 75.60 0.0M
2025-03-18 73.71 73.91 72.67 73.29 0.0M
2025-03-17 75.23 75.23 74.48 74.48 0.0M
2025-03-14 75.11 76.29 75.01 76.29 0.0M
2025-03-13 76.56 76.56 73.72 73.72 0.0M
2025-03-12 77.20 77.39 75.26 77.06 0.0M
2025-03-11 77.09 77.60 74.79 76.35 0.0M
2025-03-10 78.79 78.98 76.77 77.04 0.0M
2025-03-07 78.31 78.89 77.35 78.89 0.0M
2025-03-06 77.30 77.88 77.00 77.84 0.0M
2025-03-05 79.30 79.67 77.62 78.28 0.0M
2025-03-04 79.00 80.80 78.62 79.50 0.0M
2025-03-03 82.00 83.51 80.01 80.01 0.0M
2025-02-28 83.14 83.14 80.54 81.51 0.0M
2025-02-27 86.19 86.20 83.46 84.14 0.0M
2025-02-26 84.20 85.79 83.63 85.79 0.0M
2025-02-25 83.85 84.47 82.79 82.79 0.0M
2025-02-24 84.93 87.03 84.24 84.24 0.0M
2025-02-21 84.14 89.66 83.41 84.64 0.0M
2025-02-20 81.98 85.00 81.98 83.51 0.0M
2025-02-19 83.00 88.00 82.14 82.14 0.0M
2025-02-18 81.75 83.89 81.25 83.89 0.0M
2025-02-14 81.16 81.65 81.16 81.16 0.0M
2025-02-13 80.44 81.90 80.40 81.90 0.0M
2025-02-12 80.00 81.50 80.00 80.57 0.0M
2025-02-11 81.75 81.75 80.55 80.58 0.0M
2025-02-10 81.11 83.10 81.11 82.33 0.0M
2025-02-07 81.89 82.58 80.51 81.91 0.0M
2025-02-06 82.44 82.44 82.44 82.44 0.0M
2025-02-05 82.98 83.49 82.93 83.49 0.0M
2025-02-04 80.90 84.03 80.00 83.55 0.0M
2025-02-03 81.11 81.92 80.15 81.27 0.0M
2025-01-31 90.37 90.37 82.38 82.61 0.0M
2025-01-30 88.00 89.82 88.00 89.82 0.0M
2025-01-29 88.00 88.00 87.30 87.49 0.0M
2025-01-28 86.65 87.25 86.15 86.69 0.0M
2025-01-27 86.17 86.62 82.80 86.01 0.0M
2025-01-24 87.10 88.00 86.87 87.30 0.0M
2025-01-23 87.62 88.41 87.39 87.80 0.0M
2025-01-22 87.77 90.40 87.77 88.59 0.0M
2025-01-21 88.33 91.50 88.33 88.61 0.0M
2025-01-17 85.19 89.39 83.89 89.39 0.0M
2025-01-16 86.20 86.20 84.91 85.03 0.0M
2025-01-15 86.80 86.99 85.76 86.99 0.0M
2025-01-14 83.49 85.95 82.76 85.70 0.0M
2025-01-13 83.49 83.51 81.77 83.50 0.0M
2025-01-10 84.74 85.10 83.26 83.66 0.0M
2025-01-08 85.08 85.90 84.46 85.90 0.0M
2025-01-07 88.31 89.72 85.71 85.71 0.0M
2025-01-06 88.00 89.72 88.00 89.50 0.0M
2025-01-03 87.42 89.15 87.42 88.60 0.0M
2025-01-02 90.08 90.50 86.85 88.66 0.0M