—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Bel Fuse A Inc (BELFA) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-16174.74175.88167.51168.16-4.87%44,100
2026-10-15176.40176.77168.30176.77-1.89%121,900
2026-10-14184.42187.20177.20180.18-4.14%112,900
2026-10-13188.22188.99179.70187.97-0.48%90,100
2026-10-12193.78193.94188.78188.88-3.33%133,200
2026-10-09197.18198.98194.46195.38+0.13%138,500
2026-10-08195.12198.83193.34195.13-1.59%147,700
2026-10-07204.86204.86196.92198.28-5.39%56,100
2026-10-06210.30212.74208.97209.58+0.42%46,000
2026-10-05209.61209.61206.50208.71-0.29%50,100
2026-10-02206.50211.58205.63209.31+2.73%49,600
2026-10-01197.43206.00195.44203.75+3.04%66,900
2026-09-30199.32199.32194.25197.73-0.31%58,600
2026-09-29200.81203.12194.40198.34-1.08%95,600
2026-09-28203.10204.30195.75200.50-1.28%130,600
2026-09-25207.00209.25202.95203.10-0.02%65,300
2026-09-24201.01204.36198.00203.15-0.49%56,800
2026-09-23203.05207.09200.09204.16+0.47%64,700
2026-09-22197.62203.23196.28203.21+2.81%71,900
2026-09-21201.31201.31196.53197.66-0.59%72,400
2026-09-18196.76199.25193.53198.83+2.06%78,200
2026-09-17199.79200.70192.70194.82+1.24%109,500
2026-09-16192.91195.94188.60192.44+0.80%97,300
2026-09-15193.09193.09188.01190.92+0.83%54,400
2026-09-14202.00202.00188.55189.34-9.29%46,700
2026-09-11204.55210.05204.37208.72+3.27%43,000
2026-09-10197.84204.95197.84202.11-0.98%62,100
2026-09-09204.94209.98202.22204.10-0.88%114,700
2026-09-08203.98210.42203.48205.91+1.72%70,100
2026-09-04202.85208.56200.48202.42+0.38%75,300
2026-09-03201.28203.21194.40201.65-0.42%132,800
2026-09-02202.31204.26197.85202.51-0.03%116,300
2026-09-01202.09204.80200.20202.58-1.07%127,700
2026-08-31208.29208.38203.75204.77-1.24%165,300
2026-08-28210.55212.99207.32207.35-2.76%146,400
2026-08-27213.17215.30210.00213.23+1.20%96,300
2026-08-26208.47215.28208.47210.70+1.57%81,300
2026-08-25211.00214.19204.92207.45+0.66%145,000
2026-08-24213.48213.48203.20206.08-3.84%87,400
2026-08-21220.69220.84212.56214.31-1.84%119,900
2026-08-20218.50222.14214.12218.32-0.95%140,100
2026-08-19230.11230.11214.78220.42-4.51%123,400
2026-08-18238.03240.53226.11230.82-6.93%77,100
2026-08-17245.00252.35243.07248.02+2.11%81,400
2026-08-14235.18242.89234.72242.89+3.16%115,600
2026-08-13237.76243.60233.01235.44-0.87%146,000
2026-08-12237.58244.11235.86237.51+1.33%278,800
2026-08-11230.95237.00229.05234.39+2.94%316,900
2026-08-10235.04240.22226.77227.70-2.50%313,200
2026-08-07237.84237.84231.00233.55+0.39%83,800
2026-08-06230.74245.10225.47232.65-1.21%118,700
2026-08-05239.86244.01235.37235.51-2.87%304,800
2026-08-04225.34244.88225.34242.47+10.48%219,000
2026-08-03221.79224.26211.33219.47-1.64%191,600
2026-07-31213.00232.16213.00223.13+6.39%180,400
2026-07-30212.27216.76198.50209.72+3.60%270,400
2026-07-29207.27210.58194.93202.44-3.58%191,000
2026-07-28220.70220.70205.25209.95-7.00%186,300
2026-07-27234.90234.90211.22225.76-3.17%105,000
2026-07-24238.50240.15231.02233.15-3.39%242,800
2026-07-23236.00244.17236.00241.33+1.57%148,100
2026-07-22232.07241.76232.07237.61+0.27%73,000
2026-07-21230.45238.99230.45236.96+4.37%122,300
2026-07-20232.82237.30227.04227.04-0.74%183,200
2026-07-17217.50234.50215.24228.73+1.66%156,900
2026-07-16227.70229.06220.54225.00-2.20%174,400
2026-07-15235.77238.10223.08230.05-2.05%283,900
2026-07-14223.54235.80223.54234.86+6.27%147,400
2026-07-13229.20231.80218.28221.01-3.72%174,700
2026-07-10226.52231.14224.34229.55+1.38%143,900
2026-07-09226.42233.28225.39226.42+2.56%119,900
2026-07-08214.54220.76212.27220.76+1.36%37,200
2026-07-07231.87231.87211.88217.80-8.10%162,100
2026-07-06232.08246.55232.08237.00+2.97%113,700
2026-07-02279.41279.41228.25230.16-18.29%117,100
2026-07-01286.12286.36276.01281.67-3.28%396,400
2026-06-30272.57293.51269.60291.23+6.85%382,400
2026-06-29265.85275.37253.86272.57+2.53%295,800
2026-06-26256.01268.85253.00265.85-0.75%336,100
2026-06-25262.05269.74261.33267.86+4.15%264,800
2026-06-24255.23264.96250.29257.19+1.79%174,000
2026-06-23262.71264.25251.98252.67-6.60%373,600
2026-06-22267.40271.00250.95270.52+1.79%170,600
2026-06-18273.94274.90259.60265.77+0.04%283,400
2026-06-17264.19273.76259.33265.66+1.46%259,400
2026-06-16270.99271.64260.24261.83-2.12%281,400
2026-06-15268.00271.50259.41267.51+2.37%196,500
2026-06-12264.17271.32259.24261.32-0.05%227,900
2026-06-11248.20264.91247.47261.45+6.51%257,100
2026-06-10249.11257.10240.12245.48-0.00%232,500
2026-06-09252.06259.94226.87245.49-0.72%181,400
2026-06-08232.39247.26231.02247.26+6.56%154,900
2026-06-05244.83244.83228.76232.04-5.96%150,200
2026-06-04248.58250.00238.04246.75-0.74%109,400
2026-06-03237.83251.24236.00248.58+4.52%142,000
2026-06-02236.98246.55236.29237.83-0.59%63,100
2026-06-01241.38248.38239.24239.24-2.33%140,800
2026-05-29243.19245.28233.00244.94-0.29%254,300
2026-05-28249.46254.02242.60245.66-2.38%214,900
2026-05-27252.07255.30243.25251.65-1.14%114,100
2026-05-26254.38260.94248.93254.56+0.88%114,100
2026-05-22239.05252.34235.04252.34+6.88%84,800
2026-05-21228.51237.08228.51236.10+1.94%123,100
2026-05-20225.21233.94225.21231.61+3.28%88,800
2026-05-19233.23233.23220.70224.26-4.36%40,100
2026-05-18232.02235.60226.37234.49+1.63%165,400
2026-05-15232.02235.40227.13230.72-4.74%142,900
2026-05-14242.99242.99238.50242.20+0.95%16,800
2026-05-13255.04255.85234.09239.92-10.88%34,900
2026-05-12263.27269.45261.67269.21-0.57%33,900
2026-05-11264.76276.21264.76270.76+2.03%37,900
2026-05-08265.64272.70259.05265.37+2.20%30,900
2026-05-07255.79259.66253.28259.66+1.95%35,500
2026-05-06271.13271.28254.00254.69-3.15%47,400
2026-05-05262.70269.99262.70262.97+2.16%55,500
2026-05-04258.68263.66255.03257.41+0.50%36,600
2026-05-01245.08263.77245.08256.12+5.20%53,600
2026-04-30230.29244.29216.10243.45+6.05%59,600
2026-04-29226.75233.22226.48229.56+1.24%17,800
2026-04-28227.42229.49218.63226.74-1.34%27,300
2026-04-27250.46250.46222.12229.82-9.12%50,000
2026-04-24246.37255.04239.87252.89+2.88%30,600
2026-04-23241.11251.95241.11245.81+1.76%32,300
2026-04-22237.46241.57233.72241.57+2.95%111,200
2026-04-21236.81242.28232.60234.65-0.07%118,000
2026-04-20233.48238.90232.93234.82+0.09%124,800
2026-04-17225.82236.75224.59234.62+5.81%87,700
2026-04-16218.28222.63217.82221.73+2.09%25,900
2026-04-15221.98222.01212.18217.20-2.48%32,400
2026-04-14221.95224.22218.12222.73+0.76%56,700
2026-04-13222.20225.70219.46221.06-0.95%130,900
2026-04-10225.98227.59218.56223.19+0.31%150,100
2026-04-09213.80223.43213.80222.50+3.98%96,200
2026-04-08211.12214.89208.70213.99+8.71%158,400
2026-04-07194.86197.00191.05196.85+0.35%107,100
2026-04-06190.63199.83187.35196.16+4.28%110,700
2026-04-02179.00189.23179.00188.10+0.67%102,200
2026-04-01183.35193.20182.81186.84+3.68%78,400
2026-03-31183.80184.68174.38180.20+0.01%61,000
2026-03-30192.77192.77176.43180.19-5.49%49,600
2026-03-27187.75192.14186.05190.65+0.13%81,600
2026-03-26202.01203.21190.40190.40-7.87%34,300
2026-03-25211.40212.33203.96206.66-0.33%61,400
2026-03-24193.40207.34193.40207.34+4.48%55,000
2026-03-23198.24203.05196.96198.45+4.67%40,500
2026-03-20199.69199.69186.37189.60-5.12%64,900
2026-03-19188.96200.22188.87199.83+3.89%103,000
2026-03-18190.47194.56183.26192.35-0.20%72,500
2026-03-17192.24194.80187.30192.73+1.98%78,000
2026-03-16185.67188.98182.36188.98+4.77%123,100
2026-03-13182.11182.11175.70180.38+2.05%155,200
2026-03-12177.13182.54174.38176.75-3.24%137,300
2026-03-11181.30183.00177.15182.66+1.47%106,600
2026-03-10177.73185.80177.37180.02+4.12%80,900
2026-03-09166.52173.54160.99172.90-0.02%65,700
2026-03-06176.30181.25172.83172.94-6.24%32,600
2026-03-05192.63194.72183.00184.45-5.87%62,400
2026-03-04197.38199.99194.12195.95+0.60%36,100
2026-03-03197.93200.00192.14194.78-5.05%27,300
2026-03-02207.32209.94204.00205.14-3.21%29,400
2026-02-27211.99213.32209.00211.95-0.96%28,200
2026-02-26209.58215.38205.11214.00-1.46%76,100
2026-02-25217.27220.68215.62217.16+0.68%28,100
2026-02-24217.43221.70215.70215.70+0.05%28,500
2026-02-23215.44222.34211.10215.60-0.19%31,700
2026-02-20211.63222.70211.63216.01+0.64%33,900
2026-02-19205.02222.10205.02214.64+3.78%48,500
2026-02-18227.42227.42203.10206.83-4.26%87,100
2026-02-17213.03217.45207.15216.04+0.36%34,000
2026-02-13207.47221.04207.06215.26+1.71%42,800
2026-02-12222.09226.00211.64211.64-4.30%38,100
2026-02-11220.33224.95213.51221.15+0.72%35,300
2026-02-10212.38220.00209.67219.57+3.94%20,500
2026-02-09207.07211.28203.03211.24+2.63%37,800
2026-02-06194.00208.15194.00205.83+8.06%55,400
2026-02-05190.87194.25187.93190.47-0.85%66,200
2026-02-04199.45199.45187.32192.11-3.66%79,600
2026-02-03200.30204.00196.25199.40+0.65%72,900
2026-02-02184.70198.11184.70198.11+7.81%38,700
2026-01-30189.18192.72183.73183.75-4.51%63,500
2026-01-29190.51194.61188.49192.43+0.94%100,700
2026-01-28194.50197.63190.04190.64-0.88%60,200
2026-01-27190.16193.25188.47192.34+2.41%110,800
2026-01-26175.06188.80175.06187.81+3.77%52,400
2026-01-23184.08185.00180.98180.98-2.48%30,800
2026-01-22188.10189.32180.51185.58-0.76%36,400
2026-01-21186.02188.12181.00187.00+2.05%94,000
2026-01-20179.04186.53179.04183.24+0.28%29,700
2026-01-16179.00184.60179.00182.73+2.10%76,900
2026-01-15180.15187.73176.52178.98+2.13%93,600
2026-01-14177.18178.33173.99175.25-0.43%23,100
2026-01-13169.60178.85169.50176.01+4.10%62,300
2026-01-12167.11172.27166.05169.07+0.57%96,800
2026-01-09161.00168.25160.00168.11+5.44%76,400
2026-01-08160.62160.70155.74159.44-1.06%86,100
2026-01-07164.10164.61159.80161.15-1.79%55,600
2026-01-06154.30164.49147.12164.09+6.34%72,000
2026-01-05152.89156.64152.50154.30+0.92%76,300
2026-01-02152.03156.50152.03152.89+0.72%37,700
2025-12-31154.60155.55151.00151.80-1.96%39,300
2025-12-30154.00155.58153.41154.84+0.76%25,600
2025-12-29156.15156.44151.30153.67-2.36%47,500
2025-12-26156.82157.39156.04157.39+0.24%12,900
2025-12-24158.40158.50154.41157.01-0.33%43,000
2025-12-23153.57158.70153.31157.53+1.86%13,100
2025-12-22153.80159.53153.70154.65+1.14%33,500
2025-12-19147.53153.28147.53152.90+3.70%30,800
2025-12-18144.19149.15144.19147.45+3.68%18,800
2025-12-17152.25152.25142.21142.21-6.78%42,400
2025-12-16149.70152.60149.50152.56-0.39%17,000
2025-12-15152.10154.73152.09153.15+1.39%8,700
2025-12-12149.98152.56146.40151.05-2.80%19,600
2025-12-11150.50158.32150.00155.40+2.22%22,800
2025-12-10144.90152.90144.90152.02+4.55%20,400
2025-12-09150.10150.40144.96145.41-2.88%31,100
2025-12-08147.88150.39146.16149.72+3.15%24,100
2025-12-05142.68146.59142.68145.15+2.05%47,700
2025-12-04139.39142.89138.83142.24+2.08%41,400
2025-12-03136.35139.34134.98139.34+1.46%17,500
2025-12-02134.12138.15134.12137.33+4.00%13,900
2025-12-01130.00134.00130.00132.05+0.39%5,900
2025-11-28130.00132.45130.00131.54+1.85%10,500
2025-11-26128.10129.82127.50129.15+2.09%11,700
2025-11-25126.70127.00123.71126.50+0.12%16,400
2025-11-24119.80126.77118.58126.35+4.83%31,100
2025-11-21116.35120.53114.87120.53+5.71%42,600
2025-11-20125.88129.90114.02114.02-6.85%94,800
2025-11-19119.01123.54119.01122.40+2.42%76,000
2025-11-18116.85120.17116.20119.51+2.63%37,600
2025-11-17120.59122.00116.01116.45-4.04%63,700
2025-11-14122.90123.40121.35121.35-1.26%13,300
2025-11-13131.37131.37121.46122.90-6.45%21,600
2025-11-12130.84135.14130.33131.37-0.24%17,100
2025-11-11142.62142.62130.99131.68-7.66%10,700
2025-11-10139.02142.70136.59142.61+4.26%18,600
2025-11-07138.96138.96134.74136.78-1.94%21,600
2025-11-06135.70140.03135.70139.48+1.09%11,000
2025-11-05137.56140.73135.80137.98+2.53%14,300
2025-11-04135.69138.76134.30134.58-3.34%17,300
2025-11-03136.01141.11132.90139.23+1.83%9,000
2025-10-31133.00136.73131.05136.73+3.76%4,700
2025-10-30137.81137.81119.85131.77-3.10%11,200
2025-10-29138.80141.00134.67135.98-2.17%20,600
2025-10-28138.00140.55137.33139.00-0.18%13,500
2025-10-27140.10141.50137.29139.25+0.37%25,700
2025-10-24137.50140.50137.00138.74+2.64%31,600
2025-10-23128.40135.17128.40135.17+6.10%13,200
2025-10-22127.94127.94123.58127.40+0.14%8,400
2025-10-21125.50128.50125.50127.22+1.38%17,500
2025-10-20125.48127.47123.81125.49+1.63%29,000

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+31.62%). 가장 약한 달: 3월 (-11.05%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Bel Fuse A Inc (BELFA)의 최근 종가는 얼마입니까?

2026-10-16 기준 168.16. Closelook 데이터 레이크의 일별 가격 기록 기준.

BELFA의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 293.51, 최저 114.02 (2026-10-16 기준).

Bel Fuse A Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 BELFA의 가장 강한 달은 6월(평균 +31.62%), 가장 약한 달은 3월(평균 -11.05%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.