Bel Basic Materials (BEBM)
EU
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 41.19 | 2.4965149403 | 1649.9 | 1700.92 | 1643.32 | 0 | 0 | IX |
4 | 62.32 | 3.82620013876 | 1628.77 | 1700.92 | 1594.03 | 0 | 0 | IX |
12 | -61.8 | -3.52560628448 | 1752.89 | 1758.71 | 1585.26 | 0 | 0 | IX |
26 | -69.44 | -3.9442667833 | 1760.53 | 1821.9 | 1580.94 | 0 | 0 | IX |
52 | -208.14 | -10.9591781933 | 1899.23 | 2108.12 | 1580.94 | 0 | 0 | IX |
156 | -449.04 | -20.9819029685 | 2140.13 | 2213.87 | 1580.94 | 0 | 0 | IX |
260 | -207.37 | -10.9230639571 | 1898.46 | 2736.18 | 1173.84 | 0 | 0 | IX |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738344600 | 1691.09 | -7.45 | -0.44 | 1697.41 | 1697.41 | 1679.94 | 0 |
1738258200 | 1698.54 | 31.67 | 1.90 | 1666.71 | 1700.92 | 1666.71 | 0 |
1738171800 | 1666.8699 | -0.54 | -0.03 | 1667.41 | 1675.92 | 1657.3599 | 0 |
1738085400 | 1667.41 | 6.07 | 0.37 | 1661.34 | 1676.17 | 1652.47 | 0 |
1737999000 | 1661.34 | -0.57 | -0.03 | 1661.91 | 1669.63 | 1643.32 | 0 |
1737739800 | 1661.91 | -18.65 | -1.11 | 1649.9 | 1682.9 | 1649.9 | 0 |
1737653400 | 1680.56 | 0 | 0.00 | 1680.56 | 1680.56 | 1680.56 | 0 |
1737567000 | 1680.56 | 0 | 0.00 | 1680.56 | 1680.56 | 1680.56 | 0 |
1737480600 | 1680.56 | -7.27 | -0.43 | 1687.83 | 1692.33 | 1676.77 | 0 |
1737394200 | 1687.83 | 12.3 | 0.73 | 1680.15 | 1692.19 | 1667.93 | 0 |
1737135000 | 1675.53 | 35.06 | 2.14 | 1642.8699 | 1683.08 | 1642.66 | 0 |
1737048600 | 1640.47 | 4.56 | 0.28 | 1640.6199 | 1647.8 | 1630.02 | 0 |
1736962200 | 1635.91 | 33 | 2.06 | 1602.91 | 1638.54 | 1602.91 | 0 |
1736875800 | 1602.91 | -1.16 | -0.07 | 1608.59 | 1625.82 | 1601.51 | 0 |
1736789400 | 1604.07 | -5.12 | -0.32 | 1608.98 | 1613.6199 | 1594.03 | 0 |
1736530200 | 1609.19 | -21.42 | -1.31 | 1630.46 | 1631.03 | 1608.41 | 0 |
1736443800 | 1630.6099 | 0.15 | 0.01 | 1629.94 | 1641.15 | 1622.75 | 0 |
1736357400 | 1630.46 | -6.22 | -0.38 | 1636.1 | 1638.63 | 1614.16 | 0 |
1736271000 | 1636.68 | -9.41 | -0.57 | 1644.33 | 1659.22 | 1632.27 | 0 |
1736184600 | 1646.09 | 36.02 | 2.24 | 1611.1099 | 1650.83 | 1611.1099 | 0 |
1735925400 | 1610.07 | -17.85 | -1.10 | 1628.77 | 1630.77 | 1610.07 | 0 |
1735839000 | 1627.92 | 12.76 | 0.79 | 1615.16 | 1637.28 | 1614.2 | 0 |
1735666200 | 1615.16 | 18.4 | 1.15 | 1596.8 | 1615.16 | 1591.6099 | 0 |
1735579800 | 1596.76 | -8.81 | -0.55 | 1605.5 | 1606.08 | 1591.39 | 0 |
1735320600 | 1605.57 | -3.71 | -0.23 | 1609.54 | 1612.49 | 1600.81 | 0 |
1735061400 | 1609.28 | 11.03 | 0.69 | 1596.92 | 1612.67 | 1596.92 | 0 |
1734975000 | 1598.25 | -2.04 | -0.13 | 1599.77 | 1600.1 | 1589.67 | 0 |
1734715800 | 1600.29 | -10.31 | -0.64 | 1606.71 | 1606.71 | 1585.26 | 0 |
1734629400 | 1610.6 | -30.41 | -1.85 | 1636.94 | 1636.94 | 1603.05 | 0 |
1734543000 | 1641.01 | 0.22 | 0.01 | 1640.81 | 1647.13 | 1632.52 | 0 |
1734456600 | 1640.79 | -15.16 | -0.92 | 1655.91 | 1656.2 | 1638.19 | 0 |
1734370200 | 1655.95 | -25.75 | -1.53 | 1680.04 | 1685.58 | 1643.84 | 0 |
1734111000 | 1681.7 | -34.37 | -2.00 | 1716 | 1716 | 1681.7 | 0 |
1734024600 | 1716.07 | -15.62 | -0.90 | 1731.69 | 1737.7 | 1716.07 | 0 |
1733938200 | 1731.69 | 8.85 | 0.51 | 1724.18 | 1736.49 | 1708.14 | 0 |
1733851800 | 1722.84 | 0 | 0.00 | 1722.84 | 1722.84 | 1722.84 | 0 |
1733765400 | 1722.84 | 29.14 | 1.72 | 1693.24 | 1728.29 | 1693.24 | 0 |
1733506200 | 1693.7 | 12.03 | 0.72 | 1681.67 | 1701.55 | 1679.37 | 0 |
1733419800 | 1681.67 | 13.34 | 0.80 | 1667.45 | 1681.69 | 1662 | 0 |
1733333400 | 1668.33 | 13.03 | 0.79 | 1655.24 | 1674.59 | 1654.85 | 0 |
1733247000 | 1655.3 | -1.49 | -0.09 | 1656.98 | 1669.97 | 1651.19 | 0 |
1733160600 | 1656.79 | 19.7 | 1.20 | 1636.63 | 1658.21 | 1633.24 | 0 |
1732901400 | 1637.09 | 4.86 | 0.30 | 1632.23 | 1637.09 | 1624.83 | 0 |
1732815000 | 1632.23 | 11.27 | 0.70 | 1633.79 | 1639.1099 | 1623.66 | 0 |
1732728600 | 1620.96 | 0 | 0.00 | 1620.96 | 1620.96 | 1620.96 | 0 |
1732642200 | 1620.96 | -12.56 | -0.77 | 1630.8699 | 1633.67 | 1613.1 | 0 |
1732555800 | 1633.52 | 8.24 | 0.51 | 1625.28 | 1640.9 | 1624.82 | 0 |
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 | 4.94 | 0.29 | 1685.28 | 1696.3 | 1678.2 | 0 |
1731519000 | 1685.11 | 3.62 | 0.22 | 1683.35 | 1700.76 | 1679.95 | 0 |
1731432600 | 1681.49 | -64.65 | -3.70 | 1746.14 | 1746.14 | 1681.2 | 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 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관