Hot Features
프리미엄
Bel 20 (BEL20)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 28.72 | 0.675772656149 | 4249.95 | 4285.29 | 4226.19 | 0 | 0 | IX |
| 4 | 36.22 | 0.853751959363 | 4242.45 | 4319.96 | 4186.16 | 0 | 0 | IX |
| 12 | 29.29 | 0.689277023942 | 4249.38 | 4349.31 | 4092.22 | 0 | 0 | IX |
| 26 | 184.56 | 4.50793945448 | 4094.11 | 4349.31 | 3826.88 | 0 | 0 | IX |
| 52 | 613.7 | 16.7450211052 | 3664.97 | 4349.31 | 3608.11 | 0 | 0 | IX |
| 156 | 238.12 | 5.89325710609 | 4040.55 | 4349.31 | 3269.91 | 0 | 0 | IX |
| 260 | 332.96 | 8.43853197523 | 3945.71 | 4413.91 | 2406.75 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737999000 | 4278.67 | 20.65 | 0.48 | 4228.32 | 4285.29 | 4226.1899 | 0 |
| 1737739800 | 4258.02 | 15.28 | 0.36 | 4259.1899 | 4276.17 | 4242.92 | 0 |
| 1737653400 | 4242.74 | -25.36 | -0.59 | 4233.78 | 4245.66 | 4228.77 | 0 |
| 1737567000 | 4268.1 | 0 | 0.00 | 4268.1 | 4268.1 | 4268.1 | 0 |
| 1737480600 | 4268.1 | -3.65 | -0.09 | 4264.76 | 4273.8 | 4259.76 | 0 |
| 1737394200 | 4271.75 | 11.56 | 0.27 | 4249.95 | 4282.7 | 4248.97 | 0 |
| 1737135000 | 4260.1899 | 15.71 | 0.37 | 4268.92 | 4281.92 | 4252.53 | 0 |
| 1737048600 | 4244.4799 | 9.73 | 0.23 | 4260.68 | 4260.76 | 4228.3 | 0 |
| 1736962200 | 4234.75 | 34.1 | 0.81 | 4217.51 | 4235.46 | 4198.6 | 0 |
| 1736875800 | 4200.65 | 1.62 | 0.04 | 4218.2299 | 4238.67 | 4200.65 | 0 |
| 1736789400 | 4199.03 | -34.9 | -0.82 | 4217.78 | 4220.4799 | 4186.16 | 0 |
| 1736530200 | 4233.93 | -67.91 | -1.58 | 4300.21 | 4305.77 | 4233.93 | 0 |
| 1736443800 | 4301.84 | 2.56 | 0.06 | 4287.66 | 4313.06 | 4281.43 | 0 |
| 1736357400 | 4299.28 | -1.28 | -0.03 | 4309.65 | 4314.39 | 4275.99 | 0 |
| 1736271000 | 4300.56 | 16.15 | 0.38 | 4307.05 | 4319.96 | 4286.75 | 0 |
| 1736184600 | 4284.41 | 25.28 | 0.59 | 4270.09 | 4287.83 | 4251.58 | 0 |
| 1735925400 | 4259.13 | -30.39 | -0.71 | 4285.25 | 4288.77 | 4256.67 | 0 |
| 1735839000 | 4289.52 | 24.99 | 0.59 | 4275.01 | 4296.63 | 4246.65 | 0 |
| 1735666200 | 4264.53 | 38.54 | 0.91 | 4219.02 | 4264.53 | 4219.02 | 0 |
| 1735579800 | 4225.99 | -38.23 | -0.90 | 4242.45 | 4248.32 | 4213.36 | 0 |
| 1735320600 | 4264.22 | 18.17 | 0.43 | 4247.77 | 4264.22 | 4235.65 | 0 |
| 1735061400 | 4246.05 | 22.95 | 0.54 | 4233.85 | 4258.04 | 4231.9399 | 0 |
| 1734975000 | 4223.1 | 8.88 | 0.21 | 4202.82 | 4225.9399 | 4199.14 | 0 |
| 1734715800 | 4214.22 | 9.65 | 0.23 | 4184.81 | 4215.79 | 4148.33 | 0 |
| 1734629400 | 4204.57 | -46.81 | -1.10 | 4192.37 | 4211.18 | 4176.92 | 0 |
| 1734543000 | 4251.38 | 10.94 | 0.26 | 4252.52 | 4258.06 | 4240.67 | 0 |
| 1734456600 | 4240.4399 | -27.44 | -0.64 | 4230.4799 | 4247.14 | 4212.06 | 0 |
| 1734370200 | 4267.88 | 11.43 | 0.27 | 4249.63 | 4267.88 | 4225.16 | 0 |
| 1734111000 | 4256.45 | -3.58 | -0.08 | 4262.31 | 4283.07 | 4254.93 | 0 |
| 1734024600 | 4260.03 | 21.02 | 0.50 | 4237.36 | 4269.53 | 4237.36 | 0 |
| 1733938200 | 4239.01 | -7.23 | -0.17 | 4237.21 | 4259.58 | 4231.72 | 0 |
| 1733851800 | 4246.24 | 15.72 | 0.37 | 4224.07 | 4261.99 | 4223.58 | 0 |
| 1733765400 | 4230.52 | -12.12 | -0.29 | 4253 | 4259.32 | 4221.75 | 0 |
| 1733506200 | 4242.64 | 4.54 | 0.11 | 4237.71 | 4253.47 | 4237.71 | 0 |
| 1733419800 | 4238.1 | -7.07 | -0.17 | 4243.01 | 4254.45 | 4223.45 | 0 |
| 1733333400 | 4245.17 | -3.67 | -0.09 | 4237.39 | 4251.4799 | 4229.79 | 0 |
| 1733247000 | 4248.84 | 4.89 | 0.12 | 4259.06 | 4278.75 | 4245.11 | 0 |
| 1733160600 | 4243.95 | 16.64 | 0.39 | 4221.7299 | 4258.7299 | 4220.41 | 0 |
| 1732901400 | 4227.31 | 10.39 | 0.25 | 4209.97 | 4227.31 | 4201.2 | 0 |
| 1732815000 | 4216.92 | 29.79 | 0.71 | 4223.87 | 4230.01 | 4198.09 | 0 |
| 1732728600 | 4187.13 | 0 | 0.00 | 4187.13 | 4187.13 | 4187.13 | 0 |
| 1732642200 | 4187.13 | -61.31 | -1.44 | 4220.91 | 4223.16 | 4185.05 | 0 |
| 1732555800 | 4248.4399 | 20.15 | 0.48 | 4246.27 | 4256.78 | 4227.31 | 0 |
| 1732296600 | 4228.29 | 69.39 | 1.67 | 4180.63 | 4228.29 | 4165.82 | 0 |
| 1732210200 | 4158.9 | 21.72 | 0.52 | 4125.88 | 4163.38 | 4107.51 | 0 |
| 1732123800 | 4137.18 | 20.78 | 0.50 | 4163.1899 | 4165.77 | 4133.41 | 0 |
| 1732037400 | 4116.4 | -37.1 | -0.89 | 4158.6 | 4164.96 | 4092.22 | 0 |
| 1731951000 | 4153.5 | -6.65 | -0.16 | 4161.57 | 4176.28 | 4134.99 | 0 |
| 1731691800 | 4160.15 | -77.18 | -1.82 | 4205.32 | 4212.24 | 4156.55 | 0 |
| 1731605400 | 4237.33 | 24.31 | 0.58 | 4223.57 | 4251.97 | 4219.78 | 0 |
| 1731519000 | 4213.02 | 7.52 | 0.18 | 4189.34 | 4213.02 | 4183.42 | 0 |
| 1731432600 | 4205.5 | -87.94 | -2.05 | 4259.6 | 4268.14 | 4202.31 | 0 |
| 1731346200 | 4293.4399 | 27.8 | 0.65 | 4287.09 | 4310.43 | 4287.09 | 0 |
| 1731087000 | 4265.64 | -6.03 | -0.14 | 4277.78 | 4288.3 | 4259.3 | 0 |
| 1731000600 | 4271.67 | 30.91 | 0.73 | 4236.68 | 4295.09 | 4236.68 | 0 |
| 1730914200 | 4240.76 | -26.4 | -0.62 | 4292.7299 | 4349.31 | 4239.01 | 0 |
| 1730827800 | 4267.16 | 30.22 | 0.71 | 4260.46 | 4282.93 | 4260.12 | 0 |
| 1730741400 | 4236.9399 | -31.03 | -0.73 | 4249.38 | 4280.65 | 4236.9399 | 0 |
| 1730482200 | 4267.97 | 53.92 | 1.28 | 4189.86 | 4272.86 | 4189.86 | 0 |
| 1730395800 | 4214.05 | -15.78 | -0.37 | 4214.28 | 4250.38 | 4184.4399 | 0 |
| 1730309400 | 4229.83 | -54.61 | -1.27 | 4271.84 | 4276.03 | 4229.32 | 0 |
| 1730223000 | 4284.4399 | -17.06 | -0.40 | 4306.37 | 4320.46 | 4277.54 | 0 |
| 1730136600 | 4301.5 | 8.35 | 0.19 | 4302.02 | 4309.1899 | 4283.39 | 0 |
