Hot Features
프리미엄
BEL 20 X5 Short GR (BEL5S)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.267 | -3.34510817886 | 247.137 | 281.77 | 238.87 | 0 | 0 | IX |
| 4 | 6.039 | 2.59372678037 | 232.831 | 281.77 | 210.242 | 0 | 0 | IX |
| 12 | -17.673 | -6.8889036146 | 256.543 | 282.604 | 210.242 | 0 | 0 | IX |
| 26 | -101.997 | -29.9228144702 | 340.867 | 412.556 | 210.242 | 0 | 0 | IX |
| 52 | -450.16 | -65.3324238422 | 689.03 | 745.308 | 210.242 | 0 | 0 | IX |
| 156 | -518.946 | -68.4791558901 | 757.816 | 1433.968 | 210.242 | 0 | 0 | IX |
| 260 | 228.393 | 2179.94654958 | 10.477 | 60473.436 | 8.319 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 238.87 | -21.6 | -8.29 | 253.794 | 258.432 | 238.87 | 0 |
| 1732210200 | 260.471 | -6.88 | -2.57 | 271.139 | 277.07299 | 259.024 | 0 |
| 1732123800 | 267.353 | -6.78 | -2.47 | 258.695 | 268.61 | 257.836 | 0 |
| 1732037400 | 274.136 | 11.84 | 4.52 | 260.81099 | 281.77 | 258.805 | 0 |
| 1731951000 | 262.293 | 2.47 | 0.95 | 259.771 | 268.072 | 255.178 | 0 |
| 1731691800 | 259.82299 | 21.79 | 9.16 | 247.137 | 260.836 | 245.194 | 0 |
| 1731605400 | 238.028 | -6.95 | -2.84 | 242.028 | 243.13 | 233.771 | 0 |
| 1731519000 | 244.974 | -2.09 | -0.84 | 251.931 | 253.668 | 244.974 | 0 |
| 1731432600 | 247.059 | 21.36 | 9.46 | 232.839 | 247.899 | 230.595 | 0 |
| 1731346200 | 225.702 | -7.24 | -3.11 | 227.435 | 227.435 | 221.061 | 0 |
| 1731087000 | 232.943 | 1.75 | 0.76 | 229.657 | 234.658 | 226.81 | 0 |
| 1731000600 | 231.196 | -8.62 | -3.59 | 241.09 | 241.09 | 224.573 | 0 |
| 1730914200 | 239.816 | 7.31 | 3.14 | 225.658 | 240.292 | 210.242 | 0 |
| 1730827800 | 232.508 | -8.47 | -3.52 | 234.413 | 234.509 | 228.022 | 0 |
| 1730741400 | 240.98 | 8.79 | 3.78 | 237.596 | 240.98 | 229.091 | 0 |
| 1730482200 | 232.192 | -15.74 | -6.35 | 255.17 | 255.17 | 230.756 | 0 |
| 1730395800 | 247.931 | 4.66 | 1.92 | 247.865 | 256.445 | 237.485 | 0 |
| 1730309400 | 243.271 | 14.68 | 6.42 | 232.064 | 243.409 | 230.948 | 0 |
| 1730223000 | 228.588 | 4.55 | 2.03 | 222.879 | 230.387 | 219.209 | 0 |
| 1730136600 | 224.034 | -1.86 | -0.82 | 223.898 | 228.799 | 222.012 | 0 |
| 1729873800 | 225.892 | -5.05 | -2.19 | 232.831 | 233.374 | 221.345 | 0 |
| 1729787400 | 230.946 | 2.22 | 0.97 | 231.828 | 231.828 | 224.01 | 0 |
| 1729701000 | 228.725 | -0.44 | -0.19 | 229.192 | 231.554 | 224.172 | 0 |
| 1729614600 | 229.163 | 4.32 | 1.92 | 225.747 | 235.185 | 223.976 | 0 |
| 1729528200 | 224.841 | 7.44 | 3.42 | 217.277 | 224.841 | 214.438 | 0 |
| 1729269000 | 217.406 | 2.51 | 1.17 | 219.786 | 222 | 216.344 | 0 |
| 1729182600 | 214.895 | -6.84 | -3.08 | 220.68 | 222.269 | 213.758 | 0 |
| 1729096200 | 221.732 | 2.42 | 1.10 | 222.268 | 224.595 | 220.503 | 0 |
| 1729009800 | 219.31 | -1.46 | -0.66 | 216.918 | 222.535 | 215.6 | 0 |
| 1728923400 | 220.765 | -6.89 | -3.02 | 225.555 | 227.992 | 220.765 | 0 |
| 1728664200 | 227.65 | -10.06 | -4.23 | 239.36 | 240.587 | 227.575 | 0 |
| 1728577800 | 237.708 | 0.33 | 0.14 | 237.281 | 240.089 | 229.566 | 0 |
| 1728491400 | 237.38 | -6.32 | -2.59 | 243.371 | 243.371 | 236.041 | 0 |
| 1728405000 | 243.701 | 10.78 | 4.63 | 240.184 | 246.068 | 238.776 | 0 |
| 1728318600 | 232.921 | 7.39 | 3.28 | 223.102 | 232.921 | 222.906 | 0 |
| 1728059400 | 225.532 | -1.36 | -0.60 | 230.426 | 231.79 | 222.412 | 0 |
| 1727973000 | 226.888 | 6.7 | 3.04 | 220.727 | 228.645 | 220 | 0 |
| 1727886600 | 220.188 | 4.23 | 1.96 | 218.273 | 224.002 | 216.165 | 0 |
| 1727800200 | 215.961 | -7.1 | -3.18 | 218.234 | 219.131 | 210.745 | 0 |
| 1727713800 | 223.063 | 5.01 | 2.30 | 222.338 | 225.995 | 216.727 | 0 |
| 1727454600 | 218.048 | -9.71 | -4.26 | 227.884 | 228.898 | 216.385 | 0 |
| 1727368200 | 227.756 | -6.14 | -2.62 | 223.658 | 229.164 | 222.522 | 0 |
| 1727281800 | 233.891 | -3.03 | -1.28 | 239.155 | 239.155 | 229.829 | 0 |
| 1727195400 | 236.925 | -3.99 | -1.65 | 233.869 | 245.546 | 230.311 | 0 |
| 1727109000 | 240.912 | 4.36 | 1.84 | 247.05 | 247.127 | 237.705 | 0 |
| 1726849800 | 236.557 | 1.58 | 0.67 | 236.557 | 246.898 | 234.669 | 0 |
| 1726763400 | 234.98 | -7.95 | -3.27 | 235.993 | 240.261 | 233.255 | 0 |
| 1726677000 | 242.926 | 4.27 | 1.79 | 244.881 | 248.164 | 240.345 | 0 |
| 1726590600 | 238.652 | 1.52 | 0.64 | 235.077 | 238.652 | 231.578 | 0 |
| 1726504200 | 237.127 | 0.58 | 0.24 | 240.412 | 241.314 | 230.66 | 0 |
| 1726245000 | 236.551 | -8.11 | -3.32 | 243.946 | 245.214 | 234.845 | 0 |
| 1726158600 | 244.664 | -6.13 | -2.44 | 243.401 | 250.487 | 241.938 | 0 |
| 1726072200 | 250.793 | 0.62 | 0.25 | 253.82 | 256.933 | 247.165 | 0 |
| 1725985800 | 250.173 | 12.26 | 5.15 | 237.206 | 250.173 | 233.624 | 0 |
| 1725899400 | 237.909 | -21.21 | -8.18 | 254.454 | 254.454 | 237.909 | 0 |
| 1725640200 | 259.115 | 3.5 | 1.37 | 256.507 | 262.5 | 246.881 | 0 |
| 1725553800 | 255.613 | -3.93 | -1.51 | 265.112 | 265.112 | 249.828 | 0 |
| 1725467400 | 259.538 | -6.6 | -2.48 | 282.604 | 282.604 | 259.538 | 0 |
| 1725381000 | 266.134 | 10.15 | 3.96 | 254.37 | 267.75 | 253.029 | 0 |
| 1725294600 | 255.986 | 1.68 | 0.66 | 255.279 | 263.068 | 254.348 | 0 |
| 1725035400 | 254.307 | -2.85 | -1.11 | 256.543 | 257.19099 | 252.736 | 0 |
| 1724949000 | 257.15499 | -13.54 | -5.00 | 270.31099 | 270.31099 | 257.15499 | 0 |
| 1724862600 | 270.696 | -5.12 | -1.86 | 273.505 | 273.527 | 267.106 | 0 |
| 1724776200 | 275.81599 | 4.94 | 1.82 | 271.257 | 278.902 | 267.38099 | 0 |
| 1724689800 | 270.877 | -5.82 | -2.10 | 275.476 | 277.098 | 270.877 | 0 |
| 1724430600 | 276.696 | -1.15 | -0.41 | 279.411 | 280.22199 | 273.88299 | 0 |
