Hot Features
프리미엄
BEL Consumer Discretionary (BECGP)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 364.84 | 5.31094286559 | 6869.59 | 7335.16 | 6347.9 | 0 | 0 | IX |
| 4 | 195.5 | 2.77741077124 | 7038.93 | 7666 | 6347.9 | 0 | 0 | IX |
| 12 | 152.59 | 2.154666019 | 7081.84 | 7666 | 6347.9 | 0 | 0 | IX |
| 26 | 1416.42 | 24.3454377012 | 5818.01 | 7666 | 5658.58 | 0 | 0 | IX |
| 52 | 1083.47 | 17.6146487703 | 6150.96 | 7666 | 5647.53 | 0 | 0 | IX |
| 156 | 2477.76 | 52.0902227819 | 4756.67 | 7666 | 4355.1 | 0 | 0 | IX |
| 260 | 5149.28 | 246.950099513 | 2085.15 | 7666 | 1665.41 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 6986.16 | 0 | 0.00 | 6986.16 | 6986.16 | 6986.16 | 0 |
| 1744302600 | 6986.16 | 187.45 | 2.76 | 6798.71 | 7335.16 | 6798.71 | 0 |
| 1744216200 | 6798.71 | -121.34 | -1.75 | 6919.49 | 6919.49 | 6725.54 | 0 |
| 1744129800 | 6920.05 | 295.77 | 4.46 | 6626.54 | 6974.16 | 6626.54 | 0 |
| 1744043400 | 6624.28 | -245.94 | -3.58 | 6869.59 | 6869.59 | 6347.9 | 0 |
| 1743784200 | 6870.22 | -263.74 | -3.70 | 7129.14 | 7129.14 | 6766.53 | 0 |
| 1743697800 | 7133.96 | -232.53 | -3.16 | 7366.49 | 7366.49 | 7117.81 | 0 |
| 1743611400 | 7366.49 | 26.18 | 0.36 | 7412.13 | 7444.06 | 7275.95 | 0 |
| 1743525000 | 7340.31 | 181.52 | 2.54 | 7219.27 | 7392.73 | 7219.27 | 0 |
| 1743438600 | 7158.79 | -168.4 | -2.30 | 7326.64 | 7326.64 | 7100.48 | 0 |
| 1743183000 | 7327.19 | -106.45 | -1.43 | 7433.64 | 7468.48 | 7327.19 | 0 |
| 1743096600 | 7433.64 | -11.94 | -0.16 | 7439.8 | 7482.89 | 7356.12 | 0 |
| 1743010200 | 7445.58 | -194.6 | -2.55 | 7641.08 | 7658.08 | 7445.58 | 0 |
| 1742923800 | 7640.18 | 228.6 | 3.08 | 7412.03 | 7666 | 7412.03 | 0 |
| 1742837400 | 7411.58 | 22.53 | 0.30 | 7392.9 | 7417.39 | 7311.94 | 0 |
| 1742578200 | 7389.05 | -37.12 | -0.50 | 7426.17 | 7426.17 | 7287.62 | 0 |
| 1742491800 | 7426.17 | -12.96 | -0.17 | 7439.13 | 7439.13 | 7257.23 | 0 |
| 1742405400 | 7439.13 | 78.83 | 1.07 | 7333.83 | 7439.13 | 7322.82 | 0 |
| 1742319000 | 7360.3 | 82.06 | 1.13 | 7277.28 | 7402.24 | 7277.28 | 0 |
| 1742232600 | 7278.24 | 238.82 | 3.39 | 7038.93 | 7278.24 | 7038.93 | 0 |
| 1741973400 | 7039.42 | 164 | 2.39 | 6875.42 | 7041.6 | 6856.04 | 0 |
| 1741887000 | 6875.42 | -83.53 | -1.20 | 6958.95 | 6969.17 | 6844.31 | 0 |
| 1741800600 | 6958.95 | 136.86 | 2.01 | 6825.71 | 6958.95 | 6821.61 | 0 |
| 1741714200 | 6822.09 | -162.95 | -2.33 | 6985.04 | 7122.69 | 6761.69 | 0 |
| 1741627800 | 6985.04 | -182.01 | -2.54 | 7169.94 | 7249.02 | 6982.1 | 0 |
| 1741368600 | 7167.05 | -44.52 | -0.62 | 7211.57 | 7220.64 | 7128.24 | 0 |
| 1741282200 | 7211.57 | 37.6 | 0.52 | 7175.9 | 7263.27 | 7175.9 | 0 |
| 1741195800 | 7173.97 | 199.76 | 2.86 | 6997.79 | 7275.61 | 6997.79 | 0 |
| 1741109400 | 6974.21 | -269.8 | -3.72 | 7243.1 | 7243.1 | 6827.73 | 0 |
| 1741023000 | 7244.01 | 74.66 | 1.04 | 7174.16 | 7298.7 | 7174.16 | 0 |
| 1740763800 | 7169.35 | -32.5 | -0.45 | 7200.94 | 7205.34 | 7133.29 | 0 |
| 1740677400 | 7201.85 | -79.02 | -1.09 | 7254.4 | 7257.22 | 7155.94 | 0 |
| 1740591000 | 7280.87 | 24.11 | 0.33 | 7263.5 | 7387.46 | 7263.5 | 0 |
| 1740504600 | 7256.76 | -38.15 | -0.52 | 7296.84 | 7361.24 | 7256.76 | 0 |
| 1740418200 | 7294.91 | -10.21 | -0.14 | 7305.12 | 7341.13 | 7276.93 | 0 |
| 1740159000 | 7305.12 | 59.57 | 0.82 | 7260 | 7352.14 | 7253.29 | 0 |
| 1740072600 | 7245.55 | -6.76 | -0.09 | 7252.44 | 7319.66 | 7219.38 | 0 |
| 1739986200 | 7252.31 | -10.81 | -0.15 | 7264.1 | 7314.51 | 7235.72 | 0 |
| 1739899800 | 7263.12 | -47.04 | -0.64 | 7311.63 | 7337.53 | 7254.3 | 0 |
| 1739813400 | 7310.16 | 3.81 | 0.05 | 7306.35 | 7335.22 | 7247.66 | 0 |
| 1739554200 | 7306.35 | 67.01 | 0.93 | 7234.53 | 7340.88 | 7206.71 | 0 |
| 1739467800 | 7239.34 | 24.48 | 0.34 | 7264.01 | 7283.08 | 7220.26 | 0 |
| 1739381400 | 7214.86 | 27.14 | 0.38 | 7186.61 | 7244.38 | 7168.45 | 0 |
| 1739295000 | 7187.72 | -22.55 | -0.31 | 7209.82 | 7238.86 | 7173.44 | 0 |
| 1739208600 | 7210.27 | 1.65 | 0.02 | 7210.54 | 7210.54 | 7144.05 | 0 |
| 1738949400 | 7208.62 | -250.83 | -3.36 | 7459.45 | 7459.45 | 7136.69 | 0 |
| 1738863000 | 7459.45 | 32.17 | 0.43 | 7429.08 | 7470.41 | 7390.37 | 0 |
| 1738776600 | 7427.28 | 104.63 | 1.43 | 7375.58 | 7439.4 | 7338.34 | 0 |
| 1738690200 | 7322.65 | -5.43 | -0.07 | 7328.98 | 7337.51 | 7236.95 | 0 |
| 1738603800 | 7328.08 | -26.91 | -0.37 | 7355.62 | 7355.62 | 7208.06 | 0 |
| 1738344600 | 7354.99 | -31.71 | -0.43 | 7386.7 | 7424.47 | 7353 | 0 |
| 1738258200 | 7386.7 | 108.38 | 1.49 | 7266.98 | 7439.7 | 7266.98 | 0 |
| 1738171800 | 7278.32 | 2.82 | 0.04 | 7286.84 | 7333.56 | 7226.31 | 0 |
| 1738085400 | 7275.5 | 141.1 | 1.98 | 7134.4 | 7298.97 | 7134.4 | 0 |
| 1737999000 | 7134.4 | 24.57 | 0.35 | 7109.83 | 7156.5 | 7047.02 | 0 |
| 1737739800 | 7109.83 | -72.72 | -1.01 | 7186.16 | 7222.11 | 7107.96 | 0 |
| 1737653400 | 7182.55 | 58.04 | 0.81 | 7184.39 | 7184.85 | 7120.5 | 0 |
| 1737567000 | 7124.51 | 0 | 0.00 | 7124.51 | 7124.51 | 7124.51 | 0 |
| 1737480600 | 7124.51 | 23.45 | 0.33 | 7101.06 | 7125.8 | 7087.92 | 0 |
| 1737394200 | 7101.06 | 20.2 | 0.29 | 7081.84 | 7146.92 | 7081.84 | 0 |
| 1737135000 | 7080.86 | -9.04 | -0.13 | 7090.86 | 7162.46 | 7080.86 | 0 |
| 1737048600 | 7089.9 | 18.99 | 0.27 | 7086.04 | 7124.54 | 7039.28 | 0 |
| 1736962200 | 7070.91 | 77.64 | 1.11 | 7046.19 | 7089.01 | 6977.85 | 0 |
| 1736875800 | 6993.27 | -32.42 | -0.46 | 6999.23 | 7067.91 | 6971.69 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
