Bel Fuse Inc (B) (BELFB)

BELFB
🏛️ 미국 →
141.02
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 142.64 143.94 141.82 141.82 1.6K
09:31 144.62 144.62 144.62 144.62 0.8K
09:32 145.85 145.85 145.85 145.85 1.2K
09:33 146.09 146.09 146.01 146.01 0.9K
09:34 146.68 147.14 144.78 144.78 0.9K
09:35 147.19 147.19 147.19 147.19 0.7K
09:36 146.49 147.23 146.49 147.23 1.5K
09:37 148.62 148.94 147.42 147.42 2.5K
09:38 147.86 147.86 147.86 147.85 0.2K
09:39 147.31 147.31 144.07 144.07 2.3K
10:02 143.53 143.53 143.53 143.53 0.8K
10:04 143.27 143.27 143.27 143.26 0.2K
10:06 142.99 142.99 142.99 142.99 0.3K
10:07 142.40 142.40 142.40 142.40 0.4K
10:18 142.55 142.55 142.55 142.55 0.4K
10:20 142.62 142.62 142.62 142.62 0.2K
10:23 142.72 143.17 142.72 143.17 1.5K
10:24 141.49 141.49 141.49 141.49 2.0K
10:43 141.29 141.29 140.81 140.81 0.7K
10:45 140.78 140.78 140.78 140.78 0.2K
10:46 140.78 140.78 140.51 140.58 3.0K
10:47 141.10 141.10 140.77 140.77 0.8K
10:48 140.78 140.78 140.78 140.78 1.1K
11:04 142.04 142.04 142.04 142.04 0.5K
11:05 142.45 142.45 142.45 142.45 0.3K
11:11 141.94 141.94 141.94 141.94 0.4K
11:16 142.30 142.30 142.30 142.30 0.7K
11:26 143.07 143.07 143.07 143.07 0.3K
11:27 142.77 142.77 142.77 142.77 0.6K
11:34 142.60 142.60 142.60 142.60 0.8K
11:50 142.27 142.27 142.27 142.27 0.5K
11:54 142.24 142.24 142.24 142.24 1.9K
12:30 142.94 142.94 142.94 142.94 1.1K
13:18 142.56 142.56 142.56 142.56 2.9K
13:45 143.30 143.30 143.30 143.30 0.7K
13:51 143.41 143.41 143.41 143.41 1.5K
14:00 143.41 143.41 143.41 143.41 0.6K
14:02 143.51 143.51 143.51 143.51 0.5K
14:05 143.35 143.35 143.35 143.35 0.4K
14:09 143.16 143.16 143.16 143.16 2.2K
14:33 143.44 143.44 143.44 143.44 0.7K
14:34 143.45 143.45 143.45 143.45 0.5K
14:35 143.36 143.36 143.36 143.36 0.4K
14:43 143.21 143.21 143.21 143.21 1.8K
15:02 142.92 142.92 142.92 142.92 1.0K
15:09 142.72 142.72 142.72 142.72 1.2K
15:11 143.07 143.07 143.07 143.07 0.2K
15:13 143.05 143.05 143.05 143.05 0.8K
15:15 142.98 142.98 142.98 142.98 0.4K
15:16 142.98 142.98 142.98 142.98 0.7K
15:24 142.90 142.93 142.90 142.93 1.1K
15:31 142.79 142.79 142.79 142.79 1.0K
15:35 142.70 142.70 142.70 142.70 1.1K
15:37 142.67 142.82 142.67 142.82 1.8K
15:42 142.78 142.96 142.78 142.96 3.5K
15:44 142.84 142.84 142.84 142.84 1.7K
15:47 142.80 142.80 142.80 142.80 0.7K
15:48 142.83 142.83 142.83 142.82 2.1K
15:52 142.89 142.89 142.89 142.89 1.1K
15:54 142.97 142.97 142.87 142.87 3.4K
15:55 142.68 142.68 142.68 142.68 4.6K
15:58 142.83 142.83 142.83 142.82 0.5K
15:59 142.83 142.91 142.51 142.84 21.3K
날짜 시가 고가 저가 종가 거래량
2025-09-30 139.86 141.35 139.53 141.02 0.1M
2025-09-29 142.86 144.86 140.14 140.37 0.1M
2025-09-26 142.64 149.43 140.20 142.84 0.1M
2025-09-25 140.57 143.86 139.09 142.72 0.1M
2025-09-24 147.76 149.31 141.97 142.27 0.1M
2025-09-23 146.30 150.20 144.90 146.79 0.1M
2025-09-22 141.94 147.71 141.43 146.51 0.1M
2025-09-19 151.13 151.93 141.51 142.08 0.2M
2025-09-18 146.45 152.45 146.45 150.97 0.1M
2025-09-17 147.67 148.20 144.42 144.60 0.1M
2025-09-16 146.77 149.41 145.88 148.78 0.1M
2025-09-15 142.78 146.23 141.95 145.86 0.1M
2025-09-12 147.50 148.70 141.20 141.73 0.1M
2025-09-11 146.79 150.67 146.13 148.32 0.1M
2025-09-10 142.87 146.00 142.87 145.68 0.1M
2025-09-09 140.37 144.11 138.85 143.15 0.1M
2025-09-08 144.92 145.74 141.23 141.51 0.1M
2025-09-05 144.22 145.79 140.61 143.88 0.2M
2025-09-04 138.20 143.50 138.20 143.06 0.1M
2025-09-03 137.00 138.75 136.55 138.07 0.2M
2025-09-02 131.77 136.62 130.13 135.97 0.1M
2025-08-29 136.97 137.00 133.74 134.56 0.1M
2025-08-28 141.16 141.72 135.90 136.29 0.1M
2025-08-27 138.93 141.80 138.75 140.42 0.2M
2025-08-26 137.03 140.25 136.44 139.31 0.2M
2025-08-25 132.90 137.37 131.97 137.03 0.2M
2025-08-22 130.10 134.42 129.12 132.60 0.2M
2025-08-21 128.55 129.84 127.98 128.91 0.1M
2025-08-20 127.04 128.78 124.42 128.41 0.1M
2025-08-19 131.25 131.36 127.60 127.80 0.1M
2025-08-18 131.49 132.85 127.98 131.57 0.1M
2025-08-15 132.68 132.75 130.58 131.03 0.2M
2025-08-14 133.07 133.40 130.07 132.13 0.1M
2025-08-13 135.50 136.56 133.38 134.58 0.1M
2025-08-12 129.51 135.27 126.05 134.66 0.2M
2025-08-11 132.34 133.04 127.01 128.22 0.1M
2025-08-08 133.83 136.10 132.58 132.58 0.2M
2025-08-07 132.93 134.45 131.91 132.61 0.1M
2025-08-06 131.58 132.40 129.59 131.10 0.1M
2025-08-05 132.37 134.74 129.70 131.71 0.2M
2025-08-04 127.88 132.47 126.35 131.51 0.2M
2025-08-01 126.03 128.73 123.14 127.50 0.2M
2025-07-31 127.07 131.10 126.00 130.04 0.2M
2025-07-30 130.70 131.68 124.63 125.91 0.2M
2025-07-29 128.00 130.50 124.90 130.49 0.2M
2025-07-28 120.29 127.65 118.08 126.75 0.3M
2025-07-25 107.70 122.70 107.70 119.84 0.4M
2025-07-24 106.50 107.38 102.98 102.98 0.2M
2025-07-23 106.83 108.49 106.34 107.07 0.2M
2025-07-22 103.58 106.93 102.69 106.00 0.2M
2025-07-21 101.70 104.68 101.70 103.72 0.1M
2025-07-18 102.45 103.57 99.88 101.69 0.1M
2025-07-17 98.93 105.35 98.90 101.32 0.2M
2025-07-16 98.25 99.26 95.45 98.77 0.2M
2025-07-15 102.72 103.84 98.16 98.24 0.1M
2025-07-14 100.69 101.95 99.04 101.66 0.1M
2025-07-11 101.49 102.95 100.72 101.14 0.1M
2025-07-10 102.23 103.72 100.96 102.30 0.1M
2025-07-09 101.21 102.77 100.81 102.24 0.1M
2025-07-08 100.16 101.45 99.97 101.20 0.2M
2025-07-07 99.26 100.56 97.15 99.27 0.2M
2025-07-03 99.35 100.52 98.02 100.10 0.1M
2025-07-02 96.13 99.73 95.52 98.83 0.2M
2025-07-01 97.24 98.33 95.51 95.52 0.3M
2025-06-30 97.14 98.55 96.08 97.69 0.2M
2025-06-27 94.47 96.32 92.30 96.08 0.3M
2025-06-26 91.72 94.06 90.75 93.87 0.1M
2025-06-25 92.71 92.71 90.52 91.58 0.1M
2025-06-24 93.85 95.00 90.57 92.48 0.2M
2025-06-23 89.62 93.41 89.59 93.31 0.2M
2025-06-20 90.43 91.17 87.73 90.51 0.2M
2025-06-18 87.57 90.33 86.99 89.16 0.1M
2025-06-17 88.18 91.61 85.18 87.35 0.2M
2025-06-16 86.98 89.08 86.10 88.72 0.1M
2025-06-13 84.88 86.27 83.93 86.16 0.3M
2025-06-12 82.17 86.66 82.17 86.40 0.2M
2025-06-11 79.63 83.98 79.60 83.05 0.2M
2025-06-10 79.21 80.11 78.35 79.57 0.1M
2025-06-09 77.40 78.45 74.61 77.71 0.2M
2025-06-06 75.37 76.98 75.34 76.68 0.1M
2025-06-05 73.50 74.42 71.44 74.11 0.1M
2025-06-04 72.94 74.60 72.13 73.71 0.2M
2025-06-03 71.90 74.41 71.12 73.23 0.1M
2025-06-02 73.80 73.80 70.87 71.45 0.1M
2025-05-30 72.82 74.32 71.79 73.80 0.1M
2025-05-29 73.64 74.03 71.75 73.55 0.2M
2025-05-28 73.56 74.55 72.00 72.42 0.1M
2025-05-27 73.80 74.61 73.01 73.91 0.1M
2025-05-23 70.93 72.63 69.00 72.48 0.0M
2025-05-22 72.43 74.27 71.46 72.53 0.1M
2025-05-21 73.85 75.06 72.75 73.33 0.0M
2025-05-20 74.77 76.34 74.77 74.96 0.0M
2025-05-19 74.94 76.63 74.93 75.52 0.0M
2025-05-16 77.39 78.86 75.89 76.19 0.1M
2025-05-15 77.88 78.90 76.57 77.69 0.1M
2025-05-14 80.03 80.90 77.96 77.96 0.1M
2025-05-13 76.66 80.30 75.75 80.28 0.1M
2025-05-12 76.63 79.32 75.84 78.29 0.1M
2025-05-09 73.50 74.00 70.75 72.70 0.1M
2025-05-08 71.00 74.29 70.66 73.80 0.1M
2025-05-07 70.00 70.36 68.05 70.22 0.1M
2025-05-06 67.81 70.18 67.50 69.81 0.1M
2025-05-05 68.27 70.08 67.96 68.96 0.1M
2025-05-02 67.66 70.82 67.09 68.61 0.1M
2025-05-01 66.39 68.83 65.90 67.06 0.1M
2025-04-30 66.83 67.00 65.02 65.77 0.1M
2025-04-29 68.02 69.19 66.68 68.28 0.1M
2025-04-28 71.14 71.20 68.15 68.36 0.1M
2025-04-25 67.66 72.16 64.00 71.21 0.1M
2025-04-24 68.55 70.51 67.77 70.16 0.1M
2025-04-23 68.27 70.92 67.37 67.94 0.1M
2025-04-22 67.91 68.00 65.11 65.73 0.1M
2025-04-21 68.94 70.11 66.40 66.76 0.1M
2025-04-17 68.16 70.94 68.16 70.22 0.1M
2025-04-16 68.21 69.36 67.56 69.05 0.1M
2025-04-15 70.10 70.48 68.49 69.36 0.0M
2025-04-14 70.84 71.29 68.83 70.35 0.1M
2025-04-11 66.53 69.49 64.07 69.10 0.1M
2025-04-10 69.24 69.24 64.87 66.77 0.1M
2025-04-09 61.37 72.64 60.97 71.53 0.1M
2025-04-08 66.19 67.31 61.07 62.51 0.1M
2025-04-07 58.37 64.72 58.00 63.83 0.1M
2025-04-04 62.16 62.23 58.04 60.82 0.2M
2025-04-03 72.26 73.59 64.45 64.63 0.1M
2025-04-02 73.00 76.72 73.00 75.97 0.1M
2025-04-01 74.55 75.20 73.25 73.83 0.1M
2025-03-31 72.90 75.30 71.97 74.86 0.1M
2025-03-28 77.24 77.24 73.53 74.20 0.1M
2025-03-27 78.18 78.18 76.50 77.30 0.1M
2025-03-26 77.60 78.62 75.86 77.37 0.1M
2025-03-25 77.65 78.70 76.12 77.45 0.1M
2025-03-24 74.81 77.52 74.35 77.17 0.1M
2025-03-21 74.20 74.21 72.36 73.55 0.1M
2025-03-20 76.29 77.10 74.89 74.92 0.1M
2025-03-19 73.85 77.20 73.85 77.08 0.1M
2025-03-18 74.66 75.00 73.91 74.17 0.1M
2025-03-17 76.39 76.84 74.97 75.23 0.1M
2025-03-14 73.94 77.77 73.94 76.39 0.1M
2025-03-13 77.17 78.70 73.20 74.32 0.1M
2025-03-12 77.68 78.99 76.67 76.80 0.1M
2025-03-11 79.34 80.11 75.72 77.09 0.1M
2025-03-10 79.88 79.91 77.82 78.70 0.1M
2025-03-07 79.12 80.82 77.98 80.80 0.1M
2025-03-06 79.31 82.26 77.87 79.26 0.1M
2025-03-05 80.26 81.21 79.62 80.00 0.1M
2025-03-04 81.31 82.90 78.66 80.38 0.1M
2025-03-03 84.21 84.51 81.84 82.44 0.2M
2025-02-28 82.30 84.06 82.00 83.91 0.1M
2025-02-27 83.18 83.70 82.00 82.11 0.1M
2025-02-26 83.19 85.10 82.52 83.34 0.1M
2025-02-25 84.92 84.92 82.47 82.99 0.1M
2025-02-24 86.13 87.78 84.67 84.68 0.1M
2025-02-21 85.32 90.00 84.33 86.07 0.1M
2025-02-20 82.71 84.85 81.04 84.51 0.1M
2025-02-19 86.19 88.65 80.29 81.53 0.2M
2025-02-18 82.60 82.81 81.56 82.11 0.1M
2025-02-14 83.05 83.85 81.81 82.32 0.1M
2025-02-13 81.30 82.99 80.27 82.93 0.1M
2025-02-12 80.50 81.69 80.50 81.01 0.1M
2025-02-11 81.30 82.34 80.92 81.34 0.0M
2025-02-10 81.72 83.17 81.45 82.32 0.1M
2025-02-07 81.08 81.86 79.75 80.87 0.1M
2025-02-06 80.20 81.52 80.20 81.16 0.1M
2025-02-05 80.60 81.66 79.47 80.15 0.1M
2025-02-04 79.00 80.93 76.90 80.25 0.1M
2025-02-03 78.99 79.89 77.20 78.18 0.1M
2025-01-31 83.55 85.89 80.85 81.10 0.1M
2025-01-30 84.50 85.72 82.67 82.87 0.1M
2025-01-29 82.83 85.10 80.98 83.25 0.1M
2025-01-28 80.58 84.12 80.58 83.00 0.1M
2025-01-27 79.34 81.36 78.81 80.90 0.1M
2025-01-24 80.30 81.68 79.95 81.22 0.1M
2025-01-23 81.60 81.68 80.47 80.91 0.1M
2025-01-22 82.81 84.55 81.95 82.23 0.1M
2025-01-21 80.44 83.58 80.04 82.43 0.1M
2025-01-17 80.92 80.92 78.81 79.99 0.1M
2025-01-16 80.00 80.65 79.54 79.72 0.0M
2025-01-15 80.58 80.80 78.64 80.14 0.1M
2025-01-14 77.77 78.99 76.61 78.23 0.0M
2025-01-13 76.37 76.96 75.40 76.59 0.0M
2025-01-10 77.70 78.99 76.32 77.34 0.1M
2025-01-08 78.01 80.21 77.34 79.77 0.1M
2025-01-07 80.51 80.99 78.28 78.67 0.1M
2025-01-06 81.75 83.84 80.66 80.74 0.0M
2025-01-03 81.08 81.81 80.36 81.17 0.0M
2025-01-02 82.38 83.23 78.41 81.03 0.1M