Hot Features
프리미엄
BEL Basic Materials (BEBMP)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -29.61 | -2.66032955383 | 1113.02 | 1119.42 | 1073.48 | 0 | 0 | IX |
| 4 | -78.57 | -6.76173428114 | 1161.98 | 1198.37 | 1073.48 | 0 | 0 | IX |
| 12 | -58.44 | -5.11801024653 | 1141.85 | 1217.72 | 1073.48 | 0 | 0 | IX |
| 26 | -256.62 | -19.1503175302 | 1340.03 | 1353.37 | 1061.36 | 0 | 0 | IX |
| 52 | -232.81 | -17.6877725608 | 1316.22 | 1474.56 | 1061.36 | 0 | 0 | IX |
| 156 | -534.25 | -33.0260994276 | 1617.66 | 1639.93 | 1061.36 | 0 | 0 | IX |
| 260 | -363.66 | -25.1307815102 | 1447.07 | 1965.99 | 870.43 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 1083.41 | -8.4 | -0.77 | 1090.04 | 1091.91 | 1078.16 | 0 |
| 1732555800 | 1091.81 | 5.51 | 0.51 | 1086.3 | 1096.74 | 1085.99 | 0 |
| 1732296600 | 1086.3 | 3.94 | 0.36 | 1083.21 | 1097.3 | 1078.81 | 0 |
| 1732210200 | 1082.3599 | -4.61 | -0.42 | 1087.14 | 1087.76 | 1073.48 | 0 |
| 1732123800 | 1086.97 | -11.52 | -1.05 | 1098.49 | 1109.53 | 1086.68 | 0 |
| 1732037400 | 1098.49 | -13.94 | -1.25 | 1113.02 | 1119.42 | 1088.6099 | 0 |
| 1731951000 | 1112.43 | -9.83 | -0.88 | 1122 | 1134.31 | 1112.43 | 0 |
| 1731691800 | 1122.26 | -7.34 | -0.65 | 1129.77 | 1134.59 | 1120.84 | 0 |
| 1731605400 | 1129.6 | 3.31 | 0.29 | 1126.41 | 1133.77 | 1121.67 | 0 |
| 1731519000 | 1126.29 | 2.42 | 0.22 | 1125.1099 | 1136.75 | 1122.84 | 0 |
| 1731432600 | 1123.8699 | -43.21 | -3.70 | 1167.08 | 1167.08 | 1123.8699 | 0 |
| 1731346200 | 1167.08 | 10.81 | 0.93 | 1156.5 | 1173.8699 | 1156.5 | 0 |
| 1731087000 | 1156.27 | -15.32 | -1.31 | 1171.59 | 1175.67 | 1155.85 | 0 |
| 1731000600 | 1171.59 | 18.46 | 1.60 | 1153.13 | 1183.53 | 1150.67 | 0 |
| 1730914200 | 1153.13 | -12.88 | -1.10 | 1165.16 | 1198.3699 | 1152.89 | 0 |
| 1730827800 | 1166.01 | 21.51 | 1.88 | 1144.5 | 1174.42 | 1144.4 | 0 |
| 1730741400 | 1144.5 | 2.71 | 0.24 | 1142.26 | 1151.98 | 1139.94 | 0 |
| 1730482200 | 1141.79 | 13.99 | 1.24 | 1127.59 | 1141.79 | 1125.88 | 0 |
| 1730395800 | 1127.8 | -4.52 | -0.40 | 1132.32 | 1133.8599 | 1121.98 | 0 |
| 1730309400 | 1132.32 | -25.88 | -2.23 | 1157.85 | 1157.85 | 1132.32 | 0 |
| 1730223000 | 1158.2 | -3.78 | -0.33 | 1161.98 | 1173.1199 | 1153.99 | 0 |
| 1730136600 | 1161.98 | 9.16 | 0.79 | 1153.02 | 1167.67 | 1153.02 | 0 |
| 1729873800 | 1152.82 | 4.39 | 0.38 | 1148.3699 | 1159.25 | 1146.7 | 0 |
| 1729787400 | 1148.43 | -9.99 | -0.86 | 1158.84 | 1164.06 | 1148.43 | 0 |
| 1729701000 | 1158.42 | -5.44 | -0.47 | 1163.69 | 1164.6199 | 1151.15 | 0 |
| 1729614600 | 1163.8599 | -2.23 | -0.19 | 1166.09 | 1168.64 | 1154.23 | 0 |
| 1729528200 | 1166.09 | -6.05 | -0.52 | 1172.14 | 1177.03 | 1162.56 | 0 |
| 1729269000 | 1172.14 | 18.41 | 1.60 | 1154.14 | 1173.03 | 1153.85 | 0 |
| 1729182600 | 1153.73 | -10.56 | -0.91 | 1164.72 | 1164.72 | 1144.8 | 0 |
| 1729096200 | 1164.29 | 0.96 | 0.08 | 1163.04 | 1170.68 | 1157.6 | 0 |
| 1729009800 | 1163.33 | -9.7 | -0.83 | 1171.66 | 1174.24 | 1156.81 | 0 |
| 1728923400 | 1173.03 | 0.39 | 0.03 | 1173.53 | 1174.88 | 1167.71 | 0 |
| 1728664200 | 1172.64 | -0.55 | -0.05 | 1173.53 | 1175.28 | 1169.3599 | 0 |
| 1728577800 | 1173.19 | 1.46 | 0.12 | 1171.73 | 1177.98 | 1166.94 | 0 |
| 1728491400 | 1171.73 | 15.74 | 1.36 | 1155.99 | 1174.13 | 1154.83 | 0 |
| 1728405000 | 1155.99 | -37.6 | -3.15 | 1189.66 | 1189.66 | 1155.99 | 0 |
| 1728318600 | 1193.59 | -11.83 | -0.98 | 1205.46 | 1206.3599 | 1188.71 | 0 |
| 1728059400 | 1205.42 | 22.05 | 1.86 | 1184.15 | 1206.68 | 1181.92 | 0 |
| 1727973000 | 1183.3699 | -20.68 | -1.72 | 1204.05 | 1204.05 | 1181.41 | 0 |
| 1727886600 | 1204.05 | -0.55 | -0.05 | 1204.7 | 1207.97 | 1201.35 | 0 |
| 1727800200 | 1204.6 | 4.92 | 0.41 | 1200.19 | 1217.72 | 1199.97 | 0 |
| 1727713800 | 1199.68 | -1.35 | -0.11 | 1198.79 | 1205.4 | 1197.23 | 0 |
| 1727454600 | 1201.03 | 32.92 | 2.82 | 1168.6099 | 1204.73 | 1168.6099 | 0 |
| 1727368200 | 1168.1099 | 24.25 | 2.12 | 1143.84 | 1172.6 | 1143.84 | 0 |
| 1727281800 | 1143.8599 | 3.76 | 0.33 | 1140.1 | 1147.88 | 1134.58 | 0 |
| 1727195400 | 1140.1 | 16.69 | 1.49 | 1123.41 | 1154.3699 | 1123.41 | 0 |
| 1727109000 | 1123.41 | -27.7 | -2.41 | 1115.73 | 1125.27 | 1113.9 | 0 |
| 1726849800 | 1151.1099 | 0 | 0.00 | 1151.1099 | 1151.1099 | 1115.71 | 0 |
| 1726763400 | 1151.1099 | 19.92 | 1.76 | 1134.23 | 1157.26 | 1134.22 | 0 |
| 1726677000 | 1131.19 | -1.96 | -0.17 | 1133.15 | 1134.2 | 1126.66 | 0 |
| 1726590600 | 1133.15 | 24.35 | 2.20 | 1109.82 | 1133.22 | 1109.82 | 0 |
| 1726504200 | 1108.8 | -3.64 | -0.33 | 1112.44 | 1112.44 | 1103.95 | 0 |
| 1726245000 | 1112.44 | 17.02 | 1.55 | 1095.68 | 1114.05 | 1095.68 | 0 |
| 1726158600 | 1095.42 | 17.69 | 1.64 | 1079.01 | 1103.23 | 1079.01 | 0 |
| 1726072200 | 1077.73 | -1.73 | -0.16 | 1079.65 | 1092.45 | 1077.21 | 0 |
| 1725985800 | 1079.46 | -19.84 | -1.80 | 1099.3 | 1104.25 | 1079.46 | 0 |
| 1725899400 | 1099.3 | 3.65 | 0.33 | 1096.8699 | 1108.3 | 1096.52 | 0 |
| 1725640200 | 1095.65 | -18.58 | -1.67 | 1113.93 | 1115.8 | 1095.65 | 0 |
| 1725553800 | 1114.23 | -7.52 | -0.67 | 1122.57 | 1123.29 | 1104.2 | 0 |
| 1725467400 | 1121.75 | -6.94 | -0.61 | 1128.53 | 1128.53 | 1114.97 | 0 |
| 1725381000 | 1128.69 | -13.71 | -1.20 | 1141.85 | 1157.22 | 1125.88 | 0 |
| 1725294600 | 1142.4 | -0.65 | -0.06 | 1143.05 | 1143.8599 | 1128.52 | 0 |
| 1725035400 | 1143.05 | 6.7 | 0.59 | 1135.84 | 1147.8699 | 1135.84 | 0 |
| 1724949000 | 1136.35 | 12.61 | 1.12 | 1123.74 | 1136.6199 | 1122.96 | 0 |
| 1724862600 | 1123.74 | -1.34 | -0.12 | 1124.78 | 1126.94 | 1120.1099 | 0 |
| 1724776200 | 1125.08 | 0.49 | 0.04 | 1124.72 | 1131.52 | 1123.34 | 0 |
