Bel Fuse Inc (BELFA)

BELFA
🏛️ 미국 →
117.31
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 15.00 15.01 15.00 15.00 0.0M
2021-12-30 15.00 15.07 15.00 15.00 0.0M
2021-12-29 14.90 14.90 14.90 14.90 0.0M
2021-12-28 14.50 15.33 14.50 14.95 0.0M
2021-12-27 14.59 14.59 14.54 14.55 0.0M
2021-12-23 14.02 14.19 14.02 14.19 0.0M
2021-12-22 13.89 13.89 13.89 13.89 0.0M
2021-12-21 14.59 14.59 14.22 14.35 0.0M
2021-12-20 14.01 14.01 14.00 14.00 0.0M
2021-12-17 14.72 14.72 14.19 14.19 0.0M
2021-12-16 14.62 14.62 14.62 14.62 0.0M
2021-12-15 13.54 13.69 13.54 13.69 0.0M
2021-12-14 14.27 14.27 14.27 14.27 0.0M
2021-12-13 14.15 14.15 14.15 14.15 0.0M
2021-12-10 14.15 14.15 14.15 14.15 0.0M
2021-12-09 13.91 13.91 13.91 13.91 0.0M
2021-12-08 13.82 14.44 13.82 14.44 0.0M
2021-12-07 13.81 13.81 13.81 13.81 0.0M
2021-12-06 14.39 14.44 14.39 14.44 0.0M
2021-12-03 14.90 14.90 13.65 14.60 0.0M
2021-12-02 13.54 14.77 13.54 14.77 0.0M
2021-12-01 13.55 13.56 13.55 13.56 0.0M
2021-11-30 13.66 13.66 13.53 13.53 0.0M
2021-11-29 14.02 14.24 13.64 13.64 0.0M
2021-11-26 14.92 14.92 13.96 13.96 0.0M
2021-11-24 13.95 14.10 13.90 14.10 0.0M
2021-11-23 14.28 14.39 14.12 14.39 0.0M
2021-11-22 14.82 15.05 14.50 14.50 0.0M
2021-11-19 14.60 15.24 14.60 15.24 0.0M
2021-11-18 15.00 15.00 15.00 15.00 0.0M
2021-11-17 15.00 15.00 15.00 15.00 0.0M
2021-11-16 15.56 15.56 15.56 15.56 0.0M
2021-11-15 15.00 15.00 15.00 15.00 0.0M
2021-11-12 15.00 15.00 15.00 15.00 0.0M
2021-11-11 15.22 15.22 15.00 15.00 0.0M
2021-11-10 15.30 15.38 15.00 15.38 0.0M
2021-11-09 15.80 15.80 15.50 15.58 0.0M
2021-11-08 16.00 16.12 16.00 16.12 0.0M
2021-11-05 15.51 15.51 15.51 15.51 0.0M
2021-11-04 16.00 16.19 16.00 16.00 0.0M
2021-11-03 15.44 15.80 15.44 15.80 0.0M
2021-11-02 15.06 15.06 15.00 15.00 0.0M
2021-11-01 15.01 15.25 15.01 15.25 0.0M
2021-10-29 13.76 15.02 13.76 14.85 0.0M
2021-10-28 13.30 13.30 13.30 13.30 0.0M
2021-10-27 13.47 13.47 13.24 13.25 0.0M
2021-10-26 13.74 13.78 13.74 13.78 0.0M
2021-10-25 13.95 13.95 13.95 13.95 0.0M
2021-10-22 14.12 14.12 13.50 13.50 0.0M
2021-10-21 13.51 13.98 13.51 13.98 0.0M
2021-10-20 13.72 13.72 13.72 13.72 0.0M
2021-10-19 13.69 13.69 13.69 13.69 0.0M
2021-10-18 13.21 13.70 13.21 13.70 0.0M
2021-10-15 13.75 13.75 13.55 13.55 0.0M
2021-10-14 13.19 13.80 13.14 13.80 0.0M
2021-10-13 13.54 13.54 13.26 13.26 0.0M
2021-10-12 13.73 14.05 13.46 13.47 0.0M
2021-10-11 14.39 14.41 13.89 13.90 0.0M
2021-10-08 14.47 14.50 14.45 14.50 0.0M
2021-10-07 13.98 14.15 13.98 14.15 0.0M
2021-10-06 14.00 14.00 13.91 13.91 0.0M
2021-10-05 14.22 14.22 14.22 14.22 0.0M
2021-10-04 14.10 14.15 14.10 14.15 0.0M
2021-10-01 14.59 14.59 14.14 14.14 0.0M
2021-09-30 14.03 14.78 14.03 14.50 0.0M
2021-09-29 14.09 14.09 14.09 14.09 0.0M
2021-09-28 14.47 14.47 14.20 14.20 0.0M
2021-09-27 13.90 14.63 13.90 14.59 0.0M
2021-09-24 14.51 14.56 13.89 14.06 0.0M
2021-09-23 14.42 14.52 14.36 14.40 0.0M
2021-09-22 13.50 14.18 13.50 14.18 0.0M
2021-09-21 14.17 14.38 13.41 14.12 0.0M
2021-09-20 14.59 14.59 14.04 14.04 0.0M
2021-09-17 14.80 14.80 14.60 14.60 0.0M
2021-09-16 14.37 14.69 14.30 14.69 0.0M
2021-09-15 14.40 14.63 14.39 14.55 0.0M
2021-09-14 14.52 14.77 14.52 14.59 0.0M
2021-09-13 14.81 14.93 14.46 14.55 0.0M
2021-09-10 15.11 15.30 14.86 14.86 0.0M
2021-09-09 14.61 14.98 14.61 14.82 0.0M
2021-09-08 15.33 15.33 15.00 15.00 0.0M
2021-09-07 15.14 15.26 15.00 15.26 0.0M
2021-09-03 15.11 15.12 15.11 15.11 0.0M
2021-09-02 15.59 15.59 15.09 15.09 0.0M
2021-09-01 15.42 15.42 15.07 15.07 0.0M
2021-08-31 14.90 15.73 14.90 15.73 0.0M
2021-08-30 15.75 15.75 15.72 15.75 0.0M
2021-08-27 15.76 15.76 15.50 15.50 0.0M
2021-08-26 15.80 16.00 15.35 15.35 0.0M
2021-08-25 15.42 15.42 15.40 15.40 0.0M
2021-08-24 15.65 15.84 15.29 15.40 0.0M
2021-08-23 15.68 15.70 15.46 15.65 0.0M
2021-08-20 14.83 15.18 14.83 15.18 0.0M
2021-08-19 15.29 15.29 15.20 15.20 0.0M
2021-08-18 15.00 15.00 15.00 15.00 0.0M
2021-08-17 15.50 15.92 15.20 15.20 0.0M
2021-08-16 15.56 15.64 15.56 15.64 0.0M
2021-08-13 15.70 15.75 15.35 15.35 0.0M
2021-08-12 16.05 16.05 15.64 15.92 0.0M
2021-08-11 15.71 15.71 15.31 15.57 0.0M
2021-08-10 14.88 15.53 14.88 15.50 0.0M
2021-08-09 15.57 15.57 15.29 15.29 0.0M
2021-08-06 15.65 15.66 15.40 15.41 0.0M
2021-08-05 14.85 15.55 14.80 15.48 0.0M
2021-08-04 15.23 15.55 15.01 15.01 0.0M
2021-08-03 15.14 15.90 14.88 15.55 0.0M
2021-08-02 16.00 16.02 14.59 14.95 0.0M
2021-07-30 16.00 16.01 15.41 15.44 0.0M
2021-07-29 13.16 13.97 13.04 13.14 0.0M
2021-07-28 13.07 13.81 12.38 13.55 0.0M
2021-07-27 13.68 13.77 13.68 13.76 0.0M
2021-07-26 14.28 14.29 14.28 14.29 0.0M
2021-07-23 13.91 14.01 13.91 14.00 0.0M
2021-07-22 14.00 14.00 13.88 13.92 0.0M
2021-07-21 14.30 14.30 13.92 13.92 0.0M
2021-07-20 14.15 14.15 13.88 13.88 0.0M
2021-07-19 13.67 13.87 13.67 13.76 0.0M
2021-07-16 14.17 14.22 14.00 14.00 0.0M
2021-07-15 13.83 13.83 13.51 13.51 0.0M
2021-07-14 14.61 14.61 14.01 14.01 0.0M
2021-07-13 14.89 15.10 14.50 14.55 0.0M
2021-07-12 14.50 14.58 14.50 14.58 0.0M
2021-07-09 13.79 14.58 13.79 14.58 0.0M
2021-07-08 14.31 14.36 14.21 14.21 0.0M
2021-07-07 14.89 14.89 14.00 14.41 0.0M
2021-07-06 14.76 14.82 14.59 14.79 0.0M
2021-07-02 14.25 14.70 14.25 14.69 0.0M
2021-07-01 14.15 14.20 14.15 14.20 0.0M
2021-06-30 14.50 14.50 14.00 14.19 0.0M
2021-06-29 15.15 15.15 14.59 14.59 0.0M
2021-06-28 14.71 15.20 14.64 15.11 0.0M
2021-06-25 14.56 14.70 14.31 14.64 0.0M
2021-06-24 13.83 14.19 13.76 13.78 0.0M
2021-06-23 14.00 14.04 13.90 14.02 0.0M
2021-06-22 14.79 14.79 13.75 13.93 0.0M
2021-06-21 14.54 14.62 14.09 14.09 0.0M
2021-06-18 14.60 14.90 14.28 14.90 0.0M
2021-06-17 14.86 14.90 14.06 14.90 0.0M
2021-06-16 14.71 14.88 14.60 14.60 0.0M
2021-06-15 14.65 14.80 14.60 14.66 0.0M
2021-06-14 15.00 15.00 14.42 14.60 0.0M
2021-06-11 15.25 15.46 14.53 14.95 0.0M
2021-06-10 15.00 15.00 14.86 14.86 0.0M
2021-06-09 14.90 15.28 14.51 14.51 0.0M
2021-06-08 14.91 14.91 14.76 14.76 0.0M
2021-06-07 15.00 15.50 14.46 14.76 0.0M
2021-06-04 15.06 15.06 14.60 14.65 0.0M
2021-06-03 15.80 15.80 15.80 15.80 0.0M
2021-06-02 15.48 15.80 15.20 15.20 0.0M
2021-06-01 16.30 16.72 15.00 15.53 0.0M
2021-05-28 16.99 17.39 17.01 17.01 0.0M
2021-05-27 17.50 17.53 17.00 17.01 0.0M
2021-05-26 17.92 17.92 17.55 17.55 0.0M
2021-05-25 17.80 17.90 17.55 17.55 0.0M
2021-05-24 17.58 17.73 17.53 17.55 0.0M
2021-05-21 16.04 17.22 16.04 17.04 0.0M
2021-05-20 16.03 16.04 15.83 15.86 0.0M
2021-05-19 17.03 17.03 16.05 16.05 0.0M
2021-05-18 16.21 16.43 16.21 16.43 0.0M
2021-05-17 17.00 17.04 16.71 16.71 0.0M
2021-05-14 16.71 16.71 16.71 16.71 0.0M
2021-05-13 15.92 15.92 15.86 15.86 0.0M
2021-05-12 15.75 15.85 15.45 15.45 0.0M
2021-05-11 16.50 16.86 16.50 16.50 0.0M
2021-05-10 16.68 16.99 16.68 16.94 0.0M
2021-05-07 17.44 17.84 17.25 17.84 0.0M
2021-05-06 17.53 17.53 17.53 17.53 0.0M
2021-05-05 17.50 17.96 17.08 17.50 0.0M
2021-05-04 17.48 17.48 17.08 17.45 0.0M
2021-05-03 18.60 18.86 17.45 17.93 0.0M
2021-04-30 17.20 22.00 17.20 18.91 0.0M
2021-04-29 16.70 16.70 16.70 16.70 0.0M
2021-04-28 16.50 16.99 16.50 16.69 0.0M
2021-04-27 15.99 17.19 15.99 16.30 0.0M
2021-04-26 15.50 16.23 15.50 16.15 0.0M
2021-04-23 15.18 15.56 15.15 15.35 0.0M
2021-04-22 14.91 15.31 14.78 15.06 0.0M
2021-04-21 15.03 15.26 14.97 15.26 0.0M
2021-04-20 15.49 15.49 14.90 14.90 0.0M
2021-04-19 15.52 15.52 15.31 15.31 0.0M
2021-04-16 16.98 16.98 15.97 15.97 0.0M
2021-04-15 16.73 16.78 15.51 16.38 0.0M
2021-04-14 16.87 16.92 16.31 16.31 0.0M
2021-04-13 17.20 17.20 16.97 16.97 0.0M
2021-04-12 17.40 17.40 17.04 17.04 0.0M
2021-04-09 17.25 17.26 17.13 17.20 0.0M
2021-04-08 17.90 17.96 16.71 16.71 0.0M
2021-04-07 18.65 18.65 18.08 18.08 0.0M
2021-04-06 18.60 18.60 18.43 18.43 0.0M
2021-04-05 18.69 18.85 17.90 18.29 0.0M
2021-04-01 17.99 18.29 17.99 18.29 0.0M
2021-03-31 18.63 18.63 18.52 18.63 0.0M
2021-03-30 18.80 18.83 18.52 18.52 0.0M
2021-03-29 18.80 18.80 18.80 18.80 0.0M
2021-03-26 18.40 18.61 18.24 18.48 0.0M
2021-03-25 18.12 18.33 18.12 18.33 0.0M
2021-03-24 18.19 18.19 17.33 17.33 0.0M
2021-03-23 17.94 17.94 17.94 17.94 0.0M
2021-03-22 18.92 19.48 18.92 19.36 0.0M
2021-03-19 20.68 20.68 19.04 19.04 0.0M
2021-03-18 20.15 20.15 20.15 20.15 0.0M
2021-03-17 20.00 20.00 19.90 19.90 0.0M
2021-03-16 19.37 20.22 19.37 20.22 0.0M
2021-03-15 21.43 21.43 20.34 20.34 0.0M
2021-03-12 21.38 21.38 21.08 21.30 0.0M
2021-03-11 21.59 21.59 21.59 21.59 0.0M
2021-03-10 20.12 20.12 20.00 20.00 0.0M
2021-03-09 19.62 19.62 19.46 19.50 0.0M
2021-03-08 18.50 18.50 18.45 18.50 0.0M
2021-03-05 18.27 18.75 17.90 18.68 0.0M
2021-03-04 18.01 18.47 17.33 18.47 0.0M
2021-03-03 18.25 18.25 18.25 18.25 0.0M
2021-03-02 18.29 18.29 17.45 17.87 0.0M
2021-03-01 16.70 18.36 16.59 18.34 0.0M
2021-02-26 16.70 16.70 16.70 16.70 0.0M
2021-02-25 18.50 18.60 16.66 16.70 0.0M
2021-02-24 17.58 17.80 17.58 17.80 0.0M
2021-02-23 16.85 17.05 16.85 16.85 0.0M
2021-02-22 15.58 16.70 15.58 16.70 0.0M
2021-02-19 15.19 15.26 15.18 15.26 0.0M
2021-02-18 15.43 15.70 15.15 15.15 0.0M
2021-02-17 15.55 16.00 15.55 16.00 0.0M
2021-02-16 14.69 15.55 14.60 15.55 0.0M
2021-02-12 15.22 15.22 15.22 15.22 0.0M
2021-02-11 15.87 15.87 15.87 15.87 0.0M
2021-02-10 15.74 16.00 15.70 15.74 0.0M
2021-02-09 14.99 15.83 14.99 15.75 0.0M
2021-02-08 14.65 15.00 14.60 14.60 0.0M
2021-02-05 14.56 14.60 14.25 14.25 0.0M
2021-02-04 13.73 13.73 13.73 13.73 0.0M
2021-02-03 13.63 13.81 13.63 13.81 0.0M
2021-02-02 14.10 14.10 13.93 13.93 0.0M
2021-02-01 13.67 14.77 13.53 14.16 0.0M
2021-01-29 13.93 13.93 13.65 13.68 0.0M
2021-01-28 14.20 14.20 14.20 14.20 0.0M
2021-01-27 14.64 14.64 14.00 14.00 0.0M
2021-01-26 14.99 14.99 14.76 14.76 0.0M
2021-01-25 15.40 15.96 15.07 15.72 0.0M
2021-01-22 15.20 15.20 14.64 14.64 0.0M
2021-01-21 14.89 15.27 14.89 15.19 0.0M
2021-01-20 14.55 14.55 14.55 14.55 0.0M
2021-01-19 14.94 15.30 14.93 15.22 0.0M
2021-01-15 15.07 15.07 14.98 14.98 0.0M
2021-01-14 14.80 15.30 14.80 15.25 0.0M
2021-01-13 13.91 15.30 13.91 14.72 0.0M
2021-01-12 14.85 14.85 14.80 14.85 0.0M
2021-01-11 14.70 14.70 14.30 14.30 0.0M
2021-01-08 15.20 15.20 14.72 14.72 0.0M
2021-01-07 15.45 15.60 15.25 15.25 0.0M
2021-01-06 15.38 15.89 14.87 14.97 0.0M
2021-01-05 13.84 14.51 13.84 14.51 0.0M
2021-01-04 13.51 13.51 13.51 13.51 0.0M