Hot Features
프리미엄
BEL 20 X5 Leverage NR (BEL5L)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -27.799 | -4.96227287413 | 560.207 | 587.59 | 465.452 | 0 | 0 | IX |
| 4 | -30.954 | -5.49451329696 | 563.362 | 592.031 | 465.452 | 0 | 0 | IX |
| 12 | 95.554 | 21.8732116451 | 436.854 | 592.031 | 417.441 | 0 | 0 | IX |
| 26 | 43.801 | 8.96446428316 | 488.607 | 592.031 | 395.225 | 0 | 0 | IX |
| 52 | 251.832 | 89.7553604015 | 280.576 | 592.031 | 254.277 | 0 | 0 | IX |
| 156 | -15.344 | -2.801267727 | 547.752 | 828.589 | 162.492 | 0 | 0 | IX |
| 260 | 322.962 | 154.198218156 | 209.446 | 1095.173 | 84.521 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 532.408 | 26.35 | 5.21 | 510.671 | 535.515 | 504.98 | 0 |
| 1741887000 | 506.057 | -13.2 | -2.54 | 513.861 | 526.94899 | 498.537 | 0 |
| 1741800600 | 519.259 | 48.99 | 10.42 | 490.944 | 531.436 | 490.944 | 0 |
| 1741714200 | 470.272 | -37.63 | -7.41 | 502.085 | 513.359 | 465.452 | 0 |
| 1741627800 | 507.902 | -70.73 | -12.22 | 573.041 | 577.902 | 505.413 | 0 |
| 1741368600 | 578.634 | 3.66 | 0.64 | 560.207 | 587.59 | 559.40599 | 0 |
| 1741282200 | 574.976 | 1.7 | 0.30 | 577.259 | 579.558 | 537.513 | 0 |
| 1741195800 | 573.28 | 22.49 | 4.08 | 562.239 | 588.034 | 558.784 | 0 |
| 1741109400 | 550.789 | -29.83 | -5.14 | 561.364 | 576.98 | 544.964 | 0 |
| 1741023000 | 580.621 | 30.06 | 5.46 | 555.65599 | 586.06899 | 552.27099 | 0 |
| 1740763800 | 550.562 | -17.3 | -3.05 | 546.645 | 555.496 | 532.524 | 0 |
| 1740677400 | 567.862 | -19.04 | -3.24 | 568.073 | 573.336 | 547.37199 | 0 |
| 1740591000 | 586.90099 | 47.22 | 8.75 | 577.037 | 592.03099 | 568.532 | 0 |
| 1740504600 | 539.68499 | -5.22 | -0.96 | 540.119 | 561.58 | 539.68499 | 0 |
| 1740418200 | 544.909 | 0.43 | 0.08 | 544.198 | 558.619 | 540.51599 | 0 |
| 1740159000 | 544.476 | 21.4 | 4.09 | 525.501 | 544.476 | 523.285 | 0 |
| 1740072600 | 523.076 | -0.66 | -0.13 | 525.099 | 534.568 | 518.00699 | 0 |
| 1739986200 | 523.74 | -27.58 | -5.00 | 553.403 | 557.158 | 523.74 | 0 |
| 1739899800 | 551.323 | 7.07 | 1.30 | 549.304 | 551.794 | 532.789 | 0 |
| 1739813400 | 544.248 | 2.99 | 0.55 | 538.212 | 547.604 | 538.02599 | 0 |
| 1739554200 | 541.259 | -23.3 | -4.13 | 563.362 | 564.886 | 538.78599 | 0 |
| 1739467800 | 564.559 | 31.61 | 5.93 | 558.838 | 567.837 | 545.419 | 0 |
| 1739381400 | 532.95 | 24.68 | 4.86 | 524.298 | 537.62 | 521.225 | 0 |
| 1739295000 | 508.27 | -6.54 | -1.27 | 510.807 | 515.52099 | 502.174 | 0 |
| 1739208600 | 514.80999 | 6.13 | 1.20 | 512.615 | 519.953 | 506.607 | 0 |
| 1738949400 | 508.681 | -0.05 | -0.01 | 506.811 | 524.894 | 504.787 | 0 |
| 1738863000 | 508.734 | 28.19 | 5.87 | 493.079 | 509.857 | 487.205 | 0 |
| 1738776600 | 480.541 | 5.21 | 1.10 | 473.05 | 480.541 | 464.397 | 0 |
| 1738690200 | 475.33 | 1.73 | 0.37 | 480.664 | 483.296 | 466.213 | 0 |
| 1738603800 | 473.601 | -31.04 | -6.15 | 462.648 | 474.267 | 457.834 | 0 |
| 1738344600 | 504.645 | -1.8 | -0.36 | 506.424 | 514.45399 | 500.301 | 0 |
| 1738258200 | 506.444 | 16.33 | 3.33 | 500.413 | 511.106 | 492.525 | 0 |
| 1738171800 | 490.117 | -0.81 | -0.16 | 491.882 | 503.351 | 489.029 | 0 |
| 1738085400 | 490.922 | 12.3 | 2.57 | 479.179 | 503.224 | 476.437 | 0 |
| 1737999000 | 478.627 | 10.84 | 2.32 | 450.968 | 482.263 | 449.8 | 0 |
| 1737739800 | 467.786 | 8.12 | 1.77 | 468.422 | 477.621 | 459.607 | 0 |
| 1737653400 | 459.671 | -14.43 | -3.04 | 454.821 | 461.258 | 452.108 | 0 |
| 1737567000 | 474.098 | 0 | 0.00 | 474.098 | 474.098 | 474.098 | 0 |
| 1737480600 | 474.098 | -2.2 | -0.46 | 472.234 | 477.275 | 469.45 | 0 |
| 1737394200 | 476.302 | 6.94 | 1.48 | 464.294 | 482.338 | 463.756 | 0 |
| 1737135000 | 469.358 | 8.37 | 1.82 | 474.099 | 481.158 | 465.197 | 0 |
| 1737048600 | 460.991 | 5.07 | 1.11 | 469.71 | 469.753 | 452.281 | 0 |
| 1736962200 | 455.917 | 17.63 | 4.02 | 446.921 | 456.284 | 437.057 | 0 |
| 1736875800 | 438.283 | 0.69 | 0.16 | 447.445 | 458.093 | 438.283 | 0 |
| 1736789400 | 437.597 | -19.32 | -4.23 | 447.71 | 449.167 | 430.65 | 0 |
| 1736530200 | 456.918 | -39.35 | -7.93 | 495.149 | 498.355 | 456.918 | 0 |
| 1736443800 | 496.265 | 1.29 | 0.26 | 488.103 | 502.722 | 484.514 | 0 |
| 1736357400 | 494.971 | -0.92 | -0.18 | 500.949 | 503.681 | 481.542 | 0 |
| 1736271000 | 495.886 | 9 | 1.85 | 499.57 | 506.908 | 488.039 | 0 |
| 1736184600 | 486.882 | 13.54 | 2.86 | 478.923 | 488.784 | 468.641 | 0 |
| 1735925400 | 473.342 | -17.56 | -3.58 | 488.29 | 490.303 | 471.932 | 0 |
| 1735839000 | 490.905 | 13.64 | 2.86 | 482.789 | 494.885 | 466.92 | 0 |
| 1735666200 | 477.266 | 20.66 | 4.53 | 452.678 | 477.266 | 452.678 | 0 |
| 1735579800 | 456.604 | -21.97 | -4.59 | 465.845 | 469.135 | 449.518 | 0 |
| 1735320600 | 478.57 | 9.53 | 2.03 | 469.484 | 478.57 | 462.791 | 0 |
| 1735061400 | 469.035 | 12.25 | 2.68 | 462.437 | 475.52 | 461.404 | 0 |
| 1734975000 | 456.789 | 4.28 | 0.95 | 445.902 | 458.316 | 443.926 | 0 |
| 1734715800 | 452.509 | 4.98 | 1.11 | 436.854 | 453.343 | 417.441 | 0 |
| 1734629400 | 447.533 | -26.26 | -5.54 | 440.735 | 451.215 | 432.125 | 0 |
| 1734543000 | 473.797 | 5.86 | 1.25 | 474.429 | 477.481 | 467.886 | 0 |
| 1734456600 | 467.94 | -15.74 | -3.25 | 462.298 | 471.74 | 451.86 | 0 |
| 1734370200 | 483.678 | 5.86 | 1.23 | 473.432 | 483.678 | 459.697 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
