Hot Features
프리미엄
Bel20 TR Institutional Index (BEL2I)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 225.79 | 1.63456631037 | 13813.45 | 14065.77 | 13706.42 | 0 | 0 | IX |
| 4 | 150.4 | 1.08288381175 | 13888.84 | 14065.77 | 13567.67 | 0 | 0 | IX |
| 12 | 227.32 | 1.64582476585 | 13811.92 | 14065.77 | 13235.15 | 0 | 0 | IX |
| 26 | 595.02 | 4.42584248101 | 13444.22 | 14065.77 | 12347.92 | 0 | 0 | IX |
| 52 | 2519.64 | 21.8726344665 | 11519.6 | 14065.77 | 11366.75 | 0 | 0 | IX |
| 156 | 1950.63 | 16.1360983604 | 12088.61 | 14065.77 | 9902.34 | 0 | 0 | IX |
| 260 | 2929.95 | 26.3738726777 | 11109.29 | 14065.77 | 6789.58 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 14039.24 | 93.91 | 0.67 | 14004.92 | 14065.77 | 13960.03 | 0 |
| 1738171800 | 13945.33 | -3.58 | -0.03 | 13955.36 | 14020.53 | 13939.15 | 0 |
| 1738085400 | 13948.91 | 72.29 | 0.52 | 13880.82 | 14020.24 | 13864.91 | 0 |
| 1737999000 | 13876.62 | 66.98 | 0.49 | 13713.31 | 13898.09 | 13706.42 | 0 |
| 1737739800 | 13809.64 | 49.56 | 0.36 | 13813.45 | 13868.52 | 13760.68 | 0 |
| 1737653400 | 13760.08 | 1.29 | 0.01 | 13731.04 | 13769.58 | 13714.8 | 0 |
| 1737567000 | 13758.79 | -83.55 | -0.60 | 13857.03 | 13872.76 | 13753.28 | 0 |
| 1737480600 | 13842.34 | -11.83 | -0.09 | 13831.49 | 13860.82 | 13815.3 | 0 |
| 1737394200 | 13854.17 | 46.55 | 0.34 | 13783.52 | 13889.68 | 13780.35 | 0 |
| 1737135000 | 13807.62 | 50.92 | 0.37 | 13835.91 | 13878.05 | 13782.79 | 0 |
| 1737048600 | 13756.7 | 31.53 | 0.23 | 13809.19 | 13809.45 | 13704.26 | 0 |
| 1736962200 | 13725.17 | 110.53 | 0.81 | 13669.28 | 13727.45 | 13607.99 | 0 |
| 1736875800 | 13614.64 | 5.24 | 0.04 | 13671.63 | 13737.86 | 13614.64 | 0 |
| 1736789400 | 13609.4 | -113.11 | -0.82 | 13670.14 | 13678.9 | 13567.67 | 0 |
| 1736530200 | 13722.51 | -220.09 | -1.58 | 13937.33 | 13955.34 | 13722.51 | 0 |
| 1736443800 | 13942.6 | 8.28 | 0.06 | 13896.65 | 13978.95 | 13876.44 | 0 |
| 1736357400 | 13934.32 | -4.15 | -0.03 | 13967.92 | 13983.28 | 13858.83 | 0 |
| 1736271000 | 13938.47 | 52.36 | 0.38 | 13959.48 | 14001.33 | 13893.7 | 0 |
| 1736184600 | 13886.11 | 81.94 | 0.59 | 13839.69 | 13897.21 | 13779.72 | 0 |
| 1735925400 | 13804.17 | -98.49 | -0.71 | 13888.84 | 13900.24 | 13796.19 | 0 |
| 1735839000 | 13902.66 | 80.97 | 0.59 | 13855.66 | 13925.71 | 13763.74 | 0 |
| 1735666200 | 13821.69 | 124.94 | 0.91 | 13674.18 | 13821.69 | 13674.18 | 0 |
| 1735579800 | 13696.75 | -123.92 | -0.90 | 13750.13 | 13769.13 | 13655.82 | 0 |
| 1735320600 | 13820.67 | 58.9 | 0.43 | 13767.35 | 13820.67 | 13728.08 | 0 |
| 1735061400 | 13761.77 | 74.37 | 0.54 | 13722.23 | 13800.63 | 13716.04 | 0 |
| 1734975000 | 13687.4 | 28.77 | 0.21 | 13621.68 | 13696.62 | 13609.75 | 0 |
| 1734715800 | 13658.63 | 31.27 | 0.23 | 13563.29 | 13663.71 | 13445.07 | 0 |
| 1734629400 | 13627.36 | -151.7 | -1.10 | 13587.81 | 13648.77 | 13537.73 | 0 |
| 1734543000 | 13779.06 | 35.46 | 0.26 | 13782.77 | 13800.7 | 13744.33 | 0 |
| 1734456600 | 13743.6 | -88.95 | -0.64 | 13711.32 | 13765.33 | 13651.62 | 0 |
| 1734370200 | 13832.55 | 37.05 | 0.27 | 13773.38 | 13832.55 | 13694.07 | 0 |
| 1734111000 | 13795.5 | -11.61 | -0.08 | 13814.47 | 13881.76 | 13790.58 | 0 |
| 1734024600 | 13807.11 | 68.13 | 0.50 | 13733.6 | 13837.89 | 13733.6 | 0 |
| 1733938200 | 13738.98 | -23.42 | -0.17 | 13733.14 | 13805.63 | 13715.34 | 0 |
| 1733851800 | 13762.4 | 50.96 | 0.37 | 13690.55 | 13813.44 | 13688.95 | 0 |
| 1733765400 | 13711.44 | -39.29 | -0.29 | 13784.32 | 13804.78 | 13683.02 | 0 |
| 1733506200 | 13750.73 | 14.72 | 0.11 | 13734.74 | 13785.83 | 13734.74 | 0 |
| 1733419800 | 13736.01 | -22.92 | -0.17 | 13751.93 | 13789.01 | 13688.54 | 0 |
| 1733333400 | 13758.93 | 17.24 | 0.13 | 13733.78 | 13779.35 | 13709.19 | 0 |
| 1733247000 | 13741.69 | 15.84 | 0.12 | 13774.72 | 13838.42 | 13729.61 | 0 |
| 1733160600 | 13725.85 | 53.81 | 0.39 | 13653.99 | 13773.66 | 13649.73 | 0 |
| 1732901400 | 13672.04 | 33.6 | 0.25 | 13615.95 | 13672.04 | 13587.59 | 0 |
| 1732815000 | 13638.44 | 10.2 | 0.07 | 13660.91 | 13680.76 | 13577.53 | 0 |
| 1732728600 | 13628.24 | 86.14 | 0.64 | 13567.89 | 13636.44 | 13567.89 | 0 |
| 1732642200 | 13542.1 | -198.3 | -1.44 | 13651.34 | 13658.63 | 13535.36 | 0 |
| 1732555800 | 13740.4 | 65.17 | 0.48 | 13733.37 | 13767.37 | 13672.05 | 0 |
| 1732296600 | 13675.23 | 224.45 | 1.67 | 13521.08 | 13675.23 | 13473.18 | 0 |
| 1732210200 | 13450.78 | 70.23 | 0.52 | 13344 | 13465.27 | 13284.6 | 0 |
| 1732123800 | 13380.55 | 67.21 | 0.50 | 13464.65 | 13473 | 13368.35 | 0 |
| 1732037400 | 13313.34 | -119.97 | -0.89 | 13449.83 | 13470.38 | 13235.15 | 0 |
| 1731951000 | 13433.31 | -21.54 | -0.16 | 13459.43 | 13506.99 | 13373.45 | 0 |
| 1731691800 | 13454.85 | -249.61 | -1.82 | 13600.94 | 13623.31 | 13443.19 | 0 |
| 1731605400 | 13704.46 | 102.95 | 0.76 | 13659.96 | 13751.82 | 13647.7 | 0 |
| 1731519000 | 13601.51 | 0 | 0.00 | 13601.51 | 13601.51 | 13601.51 | 0 |
| 1731432600 | 13601.51 | -260.96 | -1.88 | 13776.19 | 13803.76 | 13591.19 | 0 |
| 1731346200 | 13862.47 | 89.74 | 0.65 | 13841.98 | 13917.35 | 13841.98 | 0 |
| 1731087000 | 13772.73 | -19.46 | -0.14 | 13811.92 | 13845.9 | 13752.26 | 0 |
| 1731000600 | 13792.19 | 99.8 | 0.73 | 13679.21 | 13867.82 | 13679.21 | 0 |
| 1730914200 | 13692.39 | -85.24 | -0.62 | 13860.18 | 14042.88 | 13686.74 | 0 |
| 1730827800 | 13777.63 | 97.56 | 0.71 | 13755.99 | 13828.55 | 13754.91 | 0 |
| 1730741400 | 13680.07 | -100.19 | -0.73 | 13720.23 | 13821.19 | 13680.07 | 0 |
| 1730482200 | 13780.26 | 174.1 | 1.28 | 13528.06 | 13796.02 | 13528.06 | 0 |
| 1730395800 | 13606.16 | -50.95 | -0.37 | 13606.89 | 13723.44 | 13510.55 | 0 |
