Hot Features
프리미엄
Bel Basic Materials (BEBM)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -65.03 | -3.8472232904 | 1690.31 | 1697.52 | 1606.1 | 0 | 0 | IX |
| 4 | -92.86 | -5.40468180707 | 1718.14 | 1792.69 | 1606.1 | 0 | 0 | IX |
| 12 | -74.12 | -4.36153936684 | 1699.4 | 1821.9 | 1606.1 | 0 | 0 | IX |
| 26 | -357.18 | -18.0170091704 | 1982.46 | 1997.9 | 1580.94 | 0 | 0 | IX |
| 52 | -257.47 | -13.6752091356 | 1882.75 | 2152.3 | 1580.94 | 0 | 0 | IX |
| 156 | -647.47 | -28.488395116 | 2272.75 | 2300.3 | 1580.94 | 0 | 0 | IX |
| 260 | -317.63 | -16.3481581751 | 1942.91 | 2736.18 | 1173.84 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1625.28 | 5.9 | 0.36 | 1620.65 | 1641.73 | 1614.07 | 0 |
| 1732210200 | 1619.38 | -6.9 | -0.42 | 1626.53 | 1627.46 | 1606.1 | 0 |
| 1732123800 | 1626.28 | -17.23 | -1.05 | 1643.51 | 1660.04 | 1625.85 | 0 |
| 1732037400 | 1643.51 | -20.86 | -1.25 | 1665.25 | 1674.83 | 1628.72 | 0 |
| 1731951000 | 1664.3699 | -14.7 | -0.88 | 1678.69 | 1697.11 | 1664.3699 | 0 |
| 1731691800 | 1679.07 | -10.98 | -0.65 | 1690.31 | 1697.52 | 1676.89 | 0 |
| 1731605400 | 1690.05 | -56.09 | -3.21 | 1685.28 | 1696.3 | 1678.2 | 0 |
| 1731519000 | 1746.14 | 0 | 0.00 | 1746.14 | 1746.14 | 1746.14 | 0 |
| 1731432600 | 1746.14 | 0 | 0.00 | 1746.14 | 1746.14 | 1746.14 | 0 |
| 1731346200 | 1746.14 | 16.18 | 0.94 | 1730.3 | 1756.29 | 1730.3 | 0 |
| 1731087000 | 1729.96 | -22.93 | -1.31 | 1752.89 | 1758.71 | 1729.33 | 0 |
| 1731000600 | 1752.89 | 27.62 | 1.60 | 1725.27 | 1770.74 | 1721.58 | 0 |
| 1730914200 | 1725.27 | -19.26 | -1.10 | 1743.26 | 1792.69 | 1724.97 | 0 |
| 1730827800 | 1744.53 | 32.18 | 1.88 | 1712.35 | 1757.12 | 1712.2 | 0 |
| 1730741400 | 1712.35 | 4.05 | 0.24 | 1709 | 1723.54 | 1705.53 | 0 |
| 1730482200 | 1708.3 | 20.93 | 1.24 | 1687.05 | 1708.3 | 1684.5 | 0 |
| 1730395800 | 1687.37 | -6.76 | -0.40 | 1694.13 | 1696.43 | 1678.51 | 0 |
| 1730309400 | 1694.13 | -38.72 | -2.23 | 1732.33 | 1732.33 | 1694.13 | 0 |
| 1730223000 | 1732.85 | -5.66 | -0.33 | 1738.51 | 1755.17 | 1726.55 | 0 |
| 1730136600 | 1738.51 | 13.7 | 0.79 | 1725.09 | 1747.02 | 1725.09 | 0 |
| 1729873800 | 1724.81 | 6.58 | 0.38 | 1718.14 | 1734.42 | 1715.64 | 0 |
| 1729787400 | 1718.23 | -14.95 | -0.86 | 1733.81 | 1741.61 | 1718.23 | 0 |
| 1729701000 | 1733.18 | -8.14 | -0.47 | 1741.06 | 1742.46 | 1722.3 | 0 |
| 1729614600 | 1741.32 | -3.34 | -0.19 | 1744.66 | 1748.47 | 1726.91 | 0 |
| 1729528200 | 1744.66 | -9.04 | -0.52 | 1753.7 | 1761.02 | 1739.37 | 0 |
| 1729269000 | 1753.7 | 27.53 | 1.59 | 1726.78 | 1755.04 | 1726.34 | 0 |
| 1729182600 | 1726.17 | -14.36 | -0.83 | 1742.6 | 1742.6 | 1712.8 | 0 |
| 1729096200 | 1740.53 | 0 | 0.00 | 1740.53 | 1740.53 | 1740.53 | 0 |
| 1729009800 | 1740.53 | -14.51 | -0.83 | 1752.98 | 1756.85 | 1730.83 | 0 |
| 1728923400 | 1755.04 | 0.58 | 0.03 | 1755.79 | 1757.8 | 1747.07 | 0 |
| 1728664200 | 1754.46 | 1.36 | 0.08 | 1755.79 | 1758.41 | 1749.55 | 0 |
| 1728577800 | 1753.1 | 0 | 0.00 | 1753.1 | 1753.1 | 1753.1 | 0 |
| 1728491400 | 1753.1 | 23.56 | 1.36 | 1729.54 | 1756.68 | 1727.8 | 0 |
| 1728405000 | 1729.54 | -56.26 | -3.15 | 1779.92 | 1779.92 | 1729.54 | 0 |
| 1728318600 | 1785.8 | -17.69 | -0.98 | 1803.56 | 1804.9 | 1778.5 | 0 |
| 1728059400 | 1803.49 | 32.99 | 1.86 | 1771.68 | 1805.38 | 1768.34 | 0 |
| 1727973000 | 1770.5 | -30.95 | -1.72 | 1801.45 | 1801.45 | 1767.58 | 0 |
| 1727886600 | 1801.45 | -0.83 | -0.05 | 1802.42 | 1807.32 | 1797.41 | 0 |
| 1727800200 | 1802.28 | 7.36 | 0.41 | 1795.68 | 1821.9 | 1795.68 | 0 |
| 1727713800 | 1794.92 | -2.01 | -0.11 | 1793.58 | 1803.47 | 1791.24 | 0 |
| 1727454600 | 1796.93 | 49.26 | 2.82 | 1748.43 | 1802.47 | 1748.43 | 0 |
| 1727368200 | 1747.67 | 36.28 | 2.12 | 1711.37 | 1754.28 | 1711.37 | 0 |
| 1727281800 | 1711.39 | 5.63 | 0.33 | 1705.76 | 1717.41 | 1697.5 | 0 |
| 1727195400 | 1705.76 | 24.96 | 1.49 | 1680.8 | 1727.11 | 1680.8 | 0 |
| 1727109000 | 1680.8 | -41.45 | -2.41 | 1669.31 | 1683.58 | 1666.42 | 0 |
| 1726849800 | 1722.25 | 0 | 0.00 | 1722.25 | 1722.25 | 1669.27 | 0 |
| 1726763400 | 1722.25 | 29.81 | 1.76 | 1696.98 | 1731.44 | 1696.97 | 0 |
| 1726677000 | 1692.44 | -2.93 | -0.17 | 1695.37 | 1697.14 | 1685.66 | 0 |
| 1726590600 | 1695.37 | 36.43 | 2.20 | 1660.46 | 1695.48 | 1660.46 | 0 |
| 1726504200 | 1658.94 | -5.44 | -0.33 | 1664.38 | 1664.38 | 1651.68 | 0 |
| 1726245000 | 1664.38 | 25.46 | 1.55 | 1639.31 | 1666.8 | 1639.31 | 0 |
| 1726158600 | 1638.92 | 26.47 | 1.64 | 1614.3699 | 1650.6099 | 1614.3699 | 0 |
| 1726072200 | 1612.45 | -2.59 | -0.16 | 1615.33 | 1634.48 | 1611.69 | 0 |
| 1725985800 | 1615.04 | -29.69 | -1.81 | 1644.73 | 1651.68 | 1615.04 | 0 |
| 1725899400 | 1644.73 | 5.47 | 0.33 | 1641.1 | 1658.31 | 1640.57 | 0 |
| 1725640200 | 1639.26 | -27.8 | -1.67 | 1666.6199 | 1669.41 | 1639.26 | 0 |
| 1725553800 | 1667.06 | -11.25 | -0.67 | 1679.55 | 1680.61 | 1652.06 | 0 |
| 1725467400 | 1678.31 | -10.38 | -0.61 | 1688.46 | 1688.46 | 1668.17 | 0 |
| 1725381000 | 1688.69 | -20.52 | -1.20 | 1708.39 | 1731.39 | 1684.5 | 0 |
| 1725294600 | 1709.21 | -0.98 | -0.06 | 1710.19 | 1711.4 | 1688.44 | 0 |
| 1725035400 | 1710.19 | 10.03 | 0.59 | 1699.4 | 1717.4 | 1699.4 | 0 |
| 1724949000 | 1700.16 | 18.87 | 1.12 | 1681.29 | 1700.56 | 1680.47 | 0 |
| 1724862600 | 1681.29 | -2.01 | -0.12 | 1682.85 | 1686.08 | 1675.8699 | 0 |
| 1724776200 | 1683.3 | 0.74 | 0.04 | 1682.76 | 1692.93 | 1681.39 | 0 |
| 1724689800 | 1682.56 | 2.61 | 0.16 | 1679.7 | 1684.9 | 1670.34 | 0 |
| 1724430600 | 1679.95 | 17.54 | 1.06 | 1662.41 | 1688.86 | 1661.55 | 0 |
