Hot Features
프리미엄
BEL Consumer Discretionary NR (BECG)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 245.33 | 3.20379550453 | 7657.48 | 8115.28 | 7490.55 | 0 | 0 | IX |
| 4 | 331.35 | 4.37630258893 | 7571.46 | 8115.28 | 7490.55 | 0 | 0 | IX |
| 12 | -581.63 | -6.85525503156 | 8484.44 | 8816.49 | 7448.91 | 0 | 0 | IX |
| 26 | -18.5 | -0.233547228931 | 7921.31 | 8816.49 | 7448.91 | 0 | 0 | IX |
| 52 | 1393.31 | 21.4042553191 | 6509.5 | 8816.49 | 6361.41 | 0 | 0 | IX |
| 156 | 1490.66 | 23.2474287096 | 6412.15 | 8816.49 | 5034.64 | 0 | 0 | IX |
| 260 | 3883.54 | 96.6230186079 | 4019.27 | 8816.49 | 1727.77 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 7808.72 | -37.94 | -0.48 | 7819.56 | 7848.67 | 7771.51 | 0 |
| 1732555800 | 7846.66 | -163.37 | -2.04 | 8009.78 | 8115.28 | 7787.15 | 0 |
| 1732296600 | 8010.03 | 281.32 | 3.64 | 7728.71 | 8010.03 | 7728.46 | 0 |
| 1732210200 | 7728.71 | 99.4 | 1.30 | 7629.31 | 7728.71 | 7490.55 | 0 |
| 1732123800 | 7629.31 | -29.41 | -0.38 | 7657.48 | 7727.47 | 7597.58 | 0 |
| 1732037400 | 7658.72 | -106.12 | -1.37 | 7763.52 | 7764.05 | 7545.33 | 0 |
| 1731951000 | 7764.84 | -51.44 | -0.66 | 7815.26 | 7836.84 | 7739.6 | 0 |
| 1731691800 | 7816.28 | -12.28 | -0.16 | 7829.44 | 7902.48 | 7786.7 | 0 |
| 1731605400 | 7828.56 | -16.79 | -0.21 | 7706.41 | 7870.4 | 7701.78 | 0 |
| 1731519000 | 7845.35 | 0 | 0.00 | 7845.35 | 7845.35 | 7845.35 | 0 |
| 1731432600 | 7845.35 | 0 | 0.00 | 7845.35 | 7845.35 | 7845.35 | 0 |
| 1731346200 | 7845.35 | -37.17 | -0.47 | 7883.76 | 7937.83 | 7841.96 | 0 |
| 1731087000 | 7882.52 | -35.7 | -0.45 | 7918.22 | 7929.6 | 7865.73 | 0 |
| 1731000600 | 7918.22 | 54.45 | 0.69 | 7861.19 | 7984.35 | 7839.38 | 0 |
| 1730914200 | 7863.77 | -75.66 | -0.95 | 7941.08 | 7964.07 | 7836.78 | 0 |
| 1730827800 | 7939.43 | 70.46 | 0.90 | 7868.97 | 7948.97 | 7868.97 | 0 |
| 1730741400 | 7868.97 | -59.21 | -0.75 | 7929.94 | 7968.88 | 7843.02 | 0 |
| 1730482200 | 7928.18 | 97.13 | 1.24 | 7847.99 | 7966.75 | 7823.18 | 0 |
| 1730395800 | 7831.05 | 288.34 | 3.82 | 7542.71 | 7937.43 | 7542.71 | 0 |
| 1730309400 | 7542.71 | -62.63 | -0.82 | 7571.46 | 7573.08 | 7491.73 | 0 |
| 1730223000 | 7605.34 | 11.53 | 0.15 | 7593.4 | 7639.26 | 7554.4 | 0 |
| 1730136600 | 7593.81 | 30.25 | 0.40 | 7564.44 | 7628.6 | 7490.9 | 0 |
| 1729873800 | 7563.56 | 82.41 | 1.10 | 7479.51 | 7563.56 | 7463.47 | 0 |
| 1729787400 | 7481.15 | -22.31 | -0.30 | 7486.52 | 7552.81 | 7473.58 | 0 |
| 1729701000 | 7503.46 | -143.46 | -1.88 | 7582.56 | 7642.91 | 7487.73 | 0 |
| 1729614600 | 7646.92 | -22.42 | -0.29 | 7669.34 | 7681.42 | 7628.65 | 0 |
| 1729528200 | 7669.34 | -76.38 | -0.99 | 7745.72 | 7777.49 | 7669.34 | 0 |
| 1729269000 | 7745.72 | 27.5 | 0.36 | 7720.81 | 7796.03 | 7720.81 | 0 |
| 1729182600 | 7718.22 | -11.83 | -0.15 | 7784.7 | 7822.04 | 7717.35 | 0 |
| 1729096200 | 7730.05 | 0 | 0.00 | 7730.05 | 7730.05 | 7730.05 | 0 |
| 1729009800 | 7730.05 | 7.09 | 0.09 | 7763.61 | 7766.12 | 7650.57 | 0 |
| 1728923400 | 7722.96 | 56.1 | 0.73 | 7673.76 | 7739.06 | 7639.56 | 0 |
| 1728664200 | 7666.86 | 38.46 | 0.50 | 7668.43 | 7701.26 | 7597.75 | 0 |
| 1728577800 | 7628.4 | 0 | 0.00 | 7628.4 | 7628.4 | 7628.4 | 0 |
| 1728491400 | 7628.4 | 116.33 | 1.55 | 7512.56 | 7630.67 | 7492.66 | 0 |
| 1728405000 | 7512.07 | -113.66 | -1.49 | 7627.72 | 7627.72 | 7512.07 | 0 |
| 1728318600 | 7625.73 | -19.72 | -0.26 | 7648.04 | 7682.41 | 7583.67 | 0 |
| 1728059400 | 7645.45 | 90.01 | 1.19 | 7555.44 | 7680.2 | 7532.53 | 0 |
| 1727973000 | 7555.44 | 17.73 | 0.24 | 7535.12 | 7577.87 | 7453.14 | 0 |
| 1727886600 | 7537.71 | -144.69 | -1.88 | 7684.05 | 7684.05 | 7529.88 | 0 |
| 1727800200 | 7682.4 | 128.78 | 1.70 | 7554.44 | 7683.26 | 7532.65 | 0 |
| 1727713800 | 7553.62 | -235.17 | -3.02 | 7789.2 | 7795.77 | 7552.75 | 0 |
| 1727454600 | 7788.79 | 191.73 | 2.52 | 7597.06 | 7818.39 | 7596.75 | 0 |
| 1727368200 | 7597.06 | -21.56 | -0.28 | 7618.62 | 7701.6 | 7594.06 | 0 |
| 1727281800 | 7618.62 | 30.38 | 0.40 | 7587.38 | 7619.07 | 7534.17 | 0 |
| 1727195400 | 7588.24 | 132.85 | 1.78 | 7455.8 | 7597.82 | 7448.91 | 0 |
| 1727109000 | 7455.39 | -206.03 | -2.69 | 7513.66 | 7548.48 | 7455.39 | 0 |
| 1726849800 | 7661.42 | -23.72 | -0.31 | 7661.42 | 7678.35 | 7469.17 | 0 |
| 1726763400 | 7685.14 | -44.09 | -0.57 | 7730.06 | 7846.72 | 7669.92 | 0 |
| 1726677000 | 7729.23 | -3.71 | -0.05 | 7732.94 | 7759.25 | 7679.96 | 0 |
| 1726590600 | 7732.94 | -73.43 | -0.94 | 7807.19 | 7807.19 | 7647.87 | 0 |
| 1726504200 | 7806.37 | -180.24 | -2.26 | 8006.94 | 8078.59 | 7806.37 | 0 |
| 1726245000 | 7986.61 | 212.18 | 2.73 | 7750.72 | 8023.49 | 7739.33 | 0 |
| 1726158600 | 7774.43 | -94.17 | -1.20 | 7870.66 | 7937.68 | 7714.88 | 0 |
| 1726072200 | 7868.6 | -343.93 | -4.19 | 8212.53 | 8212.53 | 7699.23 | 0 |
| 1725985800 | 8212.53 | -537.77 | -6.15 | 8756.45 | 8816.49 | 8020.83 | 0 |
| 1725899400 | 8750.3 | 286.63 | 3.39 | 8463.67 | 8750.3 | 8463.67 | 0 |
| 1725640200 | 8463.67 | 11.32 | 0.13 | 8452.35 | 8604.6 | 8434.05 | 0 |
| 1725553800 | 8452.35 | -18.31 | -0.22 | 8430.01 | 8570.2099 | 8430.01 | 0 |
| 1725467400 | 8470.66 | -12.99 | -0.15 | 8484.44 | 8488.61 | 8347.59 | 0 |
| 1725381000 | 8483.65 | -64.23 | -0.75 | 8561.43 | 8564.8799 | 8397.19 | 0 |
| 1725294600 | 8547.8799 | -14.88 | -0.17 | 8561.52 | 8590.97 | 8418.55 | 0 |
| 1725035400 | 8562.76 | 36.34 | 0.43 | 8525.19 | 8585.1 | 8505.26 | 0 |
| 1724949000 | 8526.42 | 146.84 | 1.75 | 8380.08 | 8526.42 | 8380.08 | 0 |
| 1724862600 | 8379.58 | 27.73 | 0.33 | 8351.85 | 8448.2 | 8308.95 | 0 |
| 1724776200 | 8351.85 | -51.06 | -0.61 | 8401.18 | 8401.18 | 8336.34 | 0 |
