Hot Features
프리미엄
Bekaert NV 2.75% Coupon Until 25/10/2026 (BE0002673540)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736530200 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 0 |
| 1736443800 | 98.75 | -0.25 | -0.25 | 98.75 | 98.75 | 98.75 | 4000 |
| 1736357400 | 99 | 0 | 0.00 | 99 | 99 | 99 | 5000 |
| 1736271000 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1736184600 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1735925400 | 99 | -1 | -1.00 | 99 | 99 | 99 | 10000 |
| 1735839000 | 100 | 0.65 | 0.65 | 100 | 100 | 100 | 1000 |
| 1735666200 | 99.35 | 0 | 0.00 | 99.35 | 99.35 | 99.35 | 0 |
| 1735579800 | 99.35 | 0.05 | 0.05 | 99.35 | 99.35 | 99.35 | 33000 |
| 1735320600 | 99.3 | 0.02 | 0.02 | 99.3 | 99.3 | 99.3 | 10000 |
| 1735061400 | 99.28 | 0 | 0.00 | 99.28 | 99.28 | 99.28 | 0 |
| 1734975000 | 99.28 | 0 | 0.00 | 99.28 | 99.28 | 99.28 | 0 |
| 1734715800 | 99.28 | -0.02 | -0.02 | 99.28 | 99.28 | 99.28 | 3000 |
| 1734629400 | 99.3 | 0 | 0.00 | 99.3 | 99.3 | 99.3 | 0 |
| 1734543000 | 99.3 | 0 | 0.00 | 99.3 | 99.3 | 99.3 | 0 |
| 1734456600 | 99.3 | 0 | 0.00 | 99.3 | 99.3 | 99.3 | 0 |
| 1734370200 | 99.3 | 0 | 0.00 | 99.3 | 99.3 | 99.3 | 0 |
| 1734111000 | 99.3 | 0.77 | 0.78 | 99.3 | 99.3 | 99.3 | 25000 |
| 1734024600 | 98.53 | 0 | 0.00 | 98.53 | 98.53 | 98.53 | 0 |
| 1733938200 | 98.53 | 0 | 0.00 | 98.53 | 98.53 | 98.53 | 0 |
| 1733851800 | 98.53 | 0 | 0.00 | 98.53 | 98.53 | 98.53 | 0 |
| 1733765400 | 98.53 | 0 | 0.00 | 98.53 | 98.53 | 98.53 | 0 |
| 1733506200 | 98.53 | 0 | 0.00 | 98.53 | 98.53 | 98.53 | 0 |
| 1733419800 | 98.53 | 0 | 0.00 | 98.53 | 98.53 | 98.53 | 0 |
| 1733333400 | 98.53 | -0.57 | -0.58 | 98.53 | 98.53 | 98.53 | 12000 |
| 1733247000 | 99.1 | -0.22 | -0.22 | 99.25 | 99.25 | 99.1 | 32000 |
| 1733160600 | 99.32 | 0.19 | 0.19 | 99.32 | 99.32 | 99.32 | 3000 |
| 1732901400 | 99.13 | 0 | 0.00 | 99.13 | 99.13 | 99.13 | 0 |
| 1732815000 | 99.13 | 0 | 0.00 | 99.13 | 99.13 | 99.13 | 0 |
| 1732728600 | 99.13 | 0 | 0.00 | 99.13 | 99.13 | 99.13 | 0 |
| 1732642200 | 99.13 | 0 | 0.00 | 99.13 | 99.13 | 99.13 | 15000 |
| 1732555800 | 99.13 | 0 | 0.00 | 99.13 | 99.13 | 99.13 | 0 |
| 1732296600 | 99.13 | 0.03 | 0.03 | 99.03 | 99.13 | 98.9 | 45000 |
| 1732210200 | 99.1 | 0 | 0.00 | 99.1 | 99.1 | 99.1 | 0 |
| 1732123800 | 99.1 | 0 | 0.00 | 99.1 | 99.1 | 99.1 | 0 |
| 1732037400 | 99.1 | 0 | 0.00 | 99.1 | 99.1 | 99.1 | 0 |
| 1731951000 | 99.1 | 0 | 0.00 | 99.1 | 99.1 | 99.1 | 3000 |
| 1731691800 | 99.1 | 0 | 0.00 | 99.1 | 99.1 | 99.1 | 0 |
| 1731605400 | 99.1 | 0.1 | 0.10 | 99 | 99.1 | 99 | 20000 |
| 1731519000 | 99 | 0 | 0.00 | 99 | 99 | 99 | 50000 |
| 1731432600 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1731346200 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1731087000 | 99 | 0 | 0.00 | 99 | 99 | 99 | 20000 |
| 1731000600 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1730914200 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1730827800 | 99 | 0 | 0.00 | 99 | 99 | 99 | 3000 |
| 1730741400 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1730482200 | 99 | 0 | 0.00 | 99 | 99 | 99 | 5000 |
| 1730395800 | 99 | 0.77 | 0.78 | 99 | 99 | 99 | 4000 |
| 1730309400 | 98.23 | 0 | 0.00 | 98.23 | 98.23 | 98.23 | 0 |
| 1730223000 | 98.23 | 0 | 0.00 | 98.93 | 98.93 | 98.23 | 17000 |
| 1730136600 | 98.23 | -0.7 | -0.71 | 98.23 | 98.23 | 98.23 | 8000 |
| 1729873800 | 98.93 | 0 | 0.00 | 98.93 | 98.93 | 98.93 | 0 |
| 1729787400 | 98.93 | 0.18 | 0.18 | 98.93 | 98.93 | 98.93 | 6000 |
| 1729701000 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 4000 |
| 1729614600 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 0 |
| 1729528200 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 0 |
| 1729269000 | 98.75 | -0.18 | -0.18 | 98.93 | 98.93 | 98.75 | 17000 |
| 1729182600 | 98.93 | -0.17 | -0.17 | 98.9 | 98.93 | 98.9 | 9000 |
| 1729096200 | 99.1 | 0 | 0.00 | 99.1 | 99.1 | 99.1 | 0 |
| 1729009800 | 99.1 | 0 | 0.00 | 99.1 | 99.1 | 99.1 | 0 |
| 1728923400 | 99.1 | 0 | 0.00 | 99.1 | 99.1 | 99.1 | 0 |
