Hot Features
프리미엄
BEL Consumer Staples (BECSP)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 49.67 | 1.85170687335 | 2682.39 | 2749.95 | 2650.3 | 0 | 0 | IX |
| 4 | 65.35 | 2.45058517799 | 2666.71 | 2749.95 | 2566.44 | 0 | 0 | IX |
| 12 | -159.03 | -5.50069351006 | 2891.09 | 2946.8 | 2566.44 | 0 | 0 | IX |
| 26 | -173.19 | -5.96127699854 | 2905.25 | 3176.69 | 2566.44 | 0 | 0 | IX |
| 52 | -171.66 | -5.91172702602 | 2903.72 | 3176.69 | 2566.44 | 0 | 0 | IX |
| 156 | 7.97 | 0.292574768088 | 2724.09 | 3176.69 | 2345.64 | 0 | 0 | IX |
| 260 | 485.27 | 21.598369229 | 2246.79 | 3176.69 | 1786.53 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 2685.18 | -1.98 | -0.07 | 2687.15 | 2695.37 | 2671.09 | 0 |
| 1738690200 | 2687.16 | 5.13 | 0.19 | 2682 | 2701.7 | 2670.15 | 0 |
| 1738603800 | 2682.03 | -17.32 | -0.64 | 2699.26 | 2699.26 | 2650.3 | 0 |
| 1738344600 | 2699.35 | -10.69 | -0.39 | 2710.02 | 2722.17 | 2691.62 | 0 |
| 1738258200 | 2710.04 | 29.71 | 1.11 | 2682.39 | 2716.29 | 2678.71 | 0 |
| 1738171800 | 2680.33 | -12.07 | -0.45 | 2692.73 | 2696.1 | 2665.21 | 0 |
| 1738085400 | 2692.4 | 8.25 | 0.31 | 2682.4699 | 2716.57 | 2680.02 | 0 |
| 1737999000 | 2684.15 | 40.55 | 1.53 | 2643.61 | 2685.82 | 2643.61 | 0 |
| 1737739800 | 2643.6 | 7.08 | 0.27 | 2636.18 | 2656.66 | 2632.03 | 0 |
| 1737653400 | 2636.52 | -5.66 | -0.21 | 2642.18 | 2649.95 | 2631.45 | 0 |
| 1737567000 | 2642.18 | -26.97 | -1.01 | 2669.19 | 2671.62 | 2636.21 | 0 |
| 1737480600 | 2669.15 | -18.52 | -0.69 | 2687.67 | 2687.67 | 2662.63 | 0 |
| 1737394200 | 2687.67 | 27.15 | 1.02 | 2666.37 | 2692.73 | 2664.88 | 0 |
| 1737135000 | 2660.52 | 58.23 | 2.24 | 2602.95 | 2660.65 | 2602.95 | 0 |
| 1737048600 | 2602.29 | 12.02 | 0.46 | 2590.27 | 2606.09 | 2588.53 | 0 |
| 1736962200 | 2590.27 | 17.89 | 0.70 | 2572.01 | 2599.17 | 2571.67 | 0 |
| 1736875800 | 2572.38 | -11.95 | -0.46 | 2584.37 | 2617.83 | 2572.38 | 0 |
| 1736789400 | 2584.33 | -14.4 | -0.55 | 2598.77 | 2598.77 | 2566.44 | 0 |
| 1736530200 | 2598.73 | -75.35 | -2.82 | 2674.94 | 2680.41 | 2598.73 | 0 |
| 1736443800 | 2674.08 | 7.42 | 0.28 | 2666.71 | 2684.3 | 2661.9699 | 0 |
| 1736357400 | 2666.66 | -13.92 | -0.52 | 2680.63 | 2680.63 | 2654.9699 | 0 |
| 1736271000 | 2680.58 | 18.26 | 0.69 | 2662.34 | 2693.28 | 2662.34 | 0 |
| 1736184600 | 2662.32 | 4.4 | 0.17 | 2657.92 | 2662.32 | 2626.28 | 0 |
| 1735925400 | 2657.92 | -46.97 | -1.74 | 2704.89 | 2707.96 | 2653.21 | 0 |
| 1735839000 | 2704.89 | 25.18 | 0.94 | 2679.7199 | 2711.39 | 2675.57 | 0 |
| 1735666200 | 2679.71 | 14.65 | 0.55 | 2665.02 | 2679.71 | 2657.81 | 0 |
| 1735579800 | 2665.06 | -30.43 | -1.13 | 2695.4699 | 2695.4699 | 2659.73 | 0 |
| 1735320600 | 2695.4899 | 14.01 | 0.52 | 2664.66 | 2695.4899 | 2658.54 | 0 |
| 1735061400 | 2681.48 | 10.83 | 0.41 | 2670.3 | 2690.54 | 2670.3 | 0 |
| 1734975000 | 2670.65 | -0.59 | -0.02 | 2669.73 | 2676.25 | 2653.48 | 0 |
| 1734715800 | 2671.2399 | -8.85 | -0.33 | 2679.87 | 2679.87 | 2652.96 | 0 |
| 1734629400 | 2680.09 | -27.92 | -1.03 | 2708.01 | 2708.01 | 2656.29 | 0 |
| 1734543000 | 2708.01 | -31.43 | -1.15 | 2738.87 | 2738.87 | 2705.87 | 0 |
| 1734456600 | 2739.44 | -41.28 | -1.48 | 2780.79 | 2780.79 | 2738.71 | 0 |
| 1734370200 | 2780.7199 | -29.98 | -1.07 | 2810.75 | 2811.05 | 2762.73 | 0 |
| 1734111000 | 2810.7 | 12.45 | 0.44 | 2798.25 | 2823.54 | 2797.93 | 0 |
| 1734024600 | 2798.25 | 37.73 | 1.37 | 2760.54 | 2805.23 | 2751.69 | 0 |
| 1733938200 | 2760.52 | -21.54 | -0.77 | 2779.06 | 2784.82 | 2760.06 | 0 |
| 1733851800 | 2782.06 | -4.68 | -0.17 | 2785.55 | 2793.59 | 2777.76 | 0 |
| 1733765400 | 2786.7399 | -3.92 | -0.14 | 2790.67 | 2793.16 | 2776.15 | 0 |
| 1733506200 | 2790.66 | -22.79 | -0.81 | 2811.9899 | 2822.56 | 2786.7 | 0 |
| 1733419800 | 2813.45 | 1.34 | 0.05 | 2812.11 | 2823.08 | 2803.9 | 0 |
| 1733333400 | 2812.11 | -26.4 | -0.93 | 2838.55 | 2838.55 | 2811.07 | 0 |
| 1733247000 | 2838.51 | 6.85 | 0.24 | 2831.66 | 2852.33 | 2831.66 | 0 |
| 1733160600 | 2831.66 | 4.78 | 0.17 | 2825.55 | 2852.33 | 2810.18 | 0 |
| 1732901400 | 2826.88 | -4.06 | -0.14 | 2824.38 | 2830.25 | 2800.37 | 0 |
| 1732815000 | 2830.94 | -16.62 | -0.58 | 2847.56 | 2867.57 | 2827.32 | 0 |
| 1732728600 | 2847.56 | 7.23 | 0.25 | 2840.35 | 2867.64 | 2840.35 | 0 |
| 1732642200 | 2840.33 | -56.46 | -1.95 | 2868.35 | 2868.35 | 2838.69 | 0 |
| 1732555800 | 2896.79 | -0.93 | -0.03 | 2898.06 | 2919.91 | 2889.42 | 0 |
| 1732296600 | 2897.7199 | 25.17 | 0.88 | 2872.56 | 2900.6 | 2863.44 | 0 |
| 1732210200 | 2872.55 | -10.87 | -0.38 | 2883.27 | 2883.27 | 2858.83 | 0 |
| 1732123800 | 2883.42 | -20.99 | -0.72 | 2906.48 | 2928.2399 | 2868.01 | 0 |
| 1732037400 | 2904.41 | -15.48 | -0.53 | 2919.89 | 2927.52 | 2887.41 | 0 |
| 1731951000 | 2919.89 | 17.95 | 0.62 | 2901.94 | 2926.45 | 2901.92 | 0 |
| 1731691800 | 2901.94 | -30.31 | -1.03 | 2932.12 | 2933.54 | 2901.94 | 0 |
| 1731605400 | 2932.25 | 45.84 | 1.59 | 2891.09 | 2946.8 | 2891.09 | 0 |
| 1731519000 | 2886.41 | 0 | 0.00 | 2886.41 | 2886.41 | 2886.41 | 0 |
| 1731432600 | 2886.41 | -61.95 | -2.10 | 2947.02 | 2947.02 | 2886.41 | 0 |
| 1731346200 | 2948.36 | 20.15 | 0.69 | 2928.16 | 2955.19 | 2928.11 | 0 |
| 1731087000 | 2928.21 | -4.87 | -0.17 | 2933.08 | 2939.16 | 2920.38 | 0 |
| 1731000600 | 2933.08 | 34.63 | 1.19 | 2898.44 | 2946.13 | 2898.44 | 0 |
| 1730914200 | 2898.45 | -18.19 | -0.62 | 2917.96 | 3007.46 | 2889.23 | 0 |
