Hot Features
프리미엄
BEL Mid NR (BELMC)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -38.97 | -0.388451129618 | 10032.15 | 10095.24 | 9827.47 | 0 | 0 | IX |
| 4 | -141.41 | -1.39532038297 | 10134.59 | 10270.99 | 9827.47 | 0 | 0 | IX |
| 12 | -694.72 | -6.50006081644 | 10687.9 | 10854.35 | 9827.47 | 0 | 0 | IX |
| 26 | -1123.11 | -10.1032808608 | 11116.29 | 11275.15 | 9827.47 | 0 | 0 | IX |
| 52 | -195.64 | -1.92014384394 | 10188.82 | 11354.21 | 9827.47 | 0 | 0 | IX |
| 156 | -473.74 | -4.52606879579 | 10466.92 | 11354.21 | 8355.18 | 0 | 0 | IX |
| 260 | 1506.59 | 17.7525955655 | 8486.59 | 11354.21 | 5969.89 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 9993.18 | 146.21 | 1.48 | 9890.83 | 10000.24 | 9869.49 | 0 |
| 1732210200 | 9846.97 | -19.24 | -0.20 | 9904.7 | 9906.49 | 9846.97 | 0 |
| 1732123800 | 9866.2099 | -28.37 | -0.29 | 9932.14 | 9943.94 | 9833.32 | 0 |
| 1732037400 | 9894.58 | -40.29 | -0.41 | 9970.09 | 10016.83 | 9827.47 | 0 |
| 1731951000 | 9934.87 | -112.4 | -1.12 | 10054.59 | 10061.51 | 9932.4599 | 0 |
| 1731691800 | 10047.27 | 0.8 | 0.01 | 10032.15 | 10095.24 | 10018.92 | 0 |
| 1731605400 | 10046.47 | 122.9 | 1.24 | 9969.92 | 10063.55 | 9947.83 | 0 |
| 1731519000 | 9923.57 | 0 | 0.00 | 9923.57 | 9923.57 | 9923.57 | 0 |
| 1731432600 | 9923.57 | -189.11 | -1.87 | 10052.75 | 10052.75 | 9918.56 | 0 |
| 1731346200 | 10112.68 | 45.87 | 0.46 | 10097.3 | 10156.6 | 10084.58 | 0 |
| 1731087000 | 10066.81 | 80.73 | 0.81 | 10094.62 | 10099.98 | 10025 | 0 |
| 1731000600 | 9986.08 | 152.98 | 1.56 | 9834.7 | 9995.15 | 9834.7 | 0 |
| 1730914200 | 9833.1 | -183.5 | -1.83 | 10024.24 | 10126.23 | 9832.12 | 0 |
| 1730827800 | 10016.6 | 55.67 | 0.56 | 9968.9 | 10039.5 | 9968.9 | 0 |
| 1730741400 | 9960.93 | -87.95 | -0.88 | 10050.85 | 10062.07 | 9960.93 | 0 |
| 1730482200 | 10048.88 | 14.83 | 0.15 | 10038.41 | 10071.75 | 10027.27 | 0 |
| 1730395800 | 10034.05 | -74.88 | -0.74 | 10085.96 | 10104.71 | 9995.56 | 0 |
| 1730309400 | 10108.93 | -57.46 | -0.57 | 10142.51 | 10197.11 | 10096.83 | 0 |
| 1730223000 | 10166.39 | -19.7 | -0.19 | 10219.93 | 10270.99 | 10166.39 | 0 |
| 1730136600 | 10186.09 | 33.33 | 0.33 | 10175.82 | 10202.44 | 10152.02 | 0 |
| 1729873800 | 10152.76 | 39.41 | 0.39 | 10134.59 | 10182.58 | 10098.75 | 0 |
| 1729787400 | 10113.35 | -34.88 | -0.34 | 10155.17 | 10176.73 | 10113.35 | 0 |
| 1729701000 | 10148.23 | -71.21 | -0.70 | 10186.89 | 10236.38 | 10146 | 0 |
| 1729614600 | 10219.44 | -14.48 | -0.14 | 10209.27 | 10227.61 | 10161.25 | 0 |
| 1729528200 | 10233.92 | -159.7 | -1.54 | 10367.81 | 10399.41 | 10233.92 | 0 |
| 1729269000 | 10393.62 | -42.96 | -0.41 | 10432.68 | 10455.24 | 10381.24 | 0 |
| 1729182600 | 10436.58 | -28.68 | -0.27 | 10447.55 | 10465.26 | 10398.98 | 0 |
| 1729096200 | 10465.26 | -7.77 | -0.07 | 10454.22 | 10489.99 | 10425.59 | 0 |
| 1729009800 | 10473.03 | -4.58 | -0.04 | 10501.18 | 10516.27 | 10436.84 | 0 |
| 1728923400 | 10477.61 | -65 | -0.62 | 10543.1 | 10543.1 | 10461.11 | 0 |
| 1728664200 | 10542.61 | 10.65 | 0.10 | 10497.59 | 10548.18 | 10483.61 | 0 |
| 1728577800 | 10531.96 | 0 | 0.00 | 10531.96 | 10531.96 | 10531.96 | 0 |
| 1728491400 | 10531.96 | 70.64 | 0.68 | 10474.53 | 10537.74 | 10474.53 | 0 |
| 1728405000 | 10461.32 | -101.81 | -0.96 | 10517.45 | 10524.45 | 10459.17 | 0 |
| 1728318600 | 10563.13 | -35.83 | -0.34 | 10632.91 | 10632.91 | 10532.5 | 0 |
| 1728059400 | 10598.96 | 21.43 | 0.20 | 10579.66 | 10646.08 | 10579.66 | 0 |
| 1727973000 | 10577.53 | -48.51 | -0.46 | 10592.53 | 10619.16 | 10564.41 | 0 |
| 1727886600 | 10626.04 | -128.99 | -1.20 | 10740.83 | 10744.09 | 10618.64 | 0 |
| 1727800200 | 10755.03 | 14.36 | 0.13 | 10758.64 | 10838.74 | 10746.32 | 0 |
| 1727713800 | 10740.67 | -75.13 | -0.69 | 10847.51 | 10850.59 | 10696.88 | 0 |
| 1727454600 | 10815.8 | 56.37 | 0.52 | 10757.16 | 10824.9 | 10757.16 | 0 |
| 1727368200 | 10759.43 | 105.34 | 0.99 | 10724.63 | 10776.65 | 10715.45 | 0 |
| 1727281800 | 10654.09 | -6.43 | -0.06 | 10608.18 | 10688.08 | 10608.18 | 0 |
| 1727195400 | 10660.52 | 1.37 | 0.01 | 10713.22 | 10745.14 | 10648.33 | 0 |
| 1727109000 | 10659.15 | -118.08 | -1.10 | 10679.07 | 10693.86 | 10628.59 | 0 |
| 1726849800 | 10777.23 | -24.34 | -0.23 | 10777.23 | 10780.13 | 10650.41 | 0 |
| 1726763400 | 10801.57 | 67.87 | 0.63 | 10825.97 | 10854.35 | 10771.61 | 0 |
| 1726677000 | 10733.7 | 9.01 | 0.08 | 10744.12 | 10769.09 | 10732.33 | 0 |
| 1726590600 | 10724.69 | -9.06 | -0.08 | 10764.76 | 10794.11 | 10724.69 | 0 |
| 1726504200 | 10733.75 | -63.7 | -0.59 | 10800.21 | 10806.83 | 10732.04 | 0 |
| 1726245000 | 10797.45 | 87.36 | 0.82 | 10763.52 | 10851.36 | 10763.52 | 0 |
| 1726158600 | 10710.09 | 50.53 | 0.47 | 10746.52 | 10790.41 | 10693.82 | 0 |
| 1726072200 | 10659.56 | -47.38 | -0.44 | 10730.01 | 10753.24 | 10657.73 | 0 |
| 1725985800 | 10706.94 | 26.77 | 0.25 | 10651.53 | 10726.03 | 10647.13 | 0 |
| 1725899400 | 10680.17 | 95.3 | 0.90 | 10632.8 | 10687.33 | 10621.93 | 0 |
| 1725640200 | 10584.87 | -65.23 | -0.61 | 10650.63 | 10682.16 | 10584.87 | 0 |
| 1725553800 | 10650.1 | 37.5 | 0.35 | 10605.5 | 10702.75 | 10596.11 | 0 |
| 1725467400 | 10612.6 | 35.24 | 0.33 | 10513.03 | 10627.26 | 10494.71 | 0 |
| 1725381000 | 10577.36 | -135.82 | -1.27 | 10705.39 | 10712.31 | 10563.84 | 0 |
| 1725294600 | 10713.18 | -10.76 | -0.10 | 10729.25 | 10735.88 | 10648.95 | 0 |
| 1725035400 | 10723.94 | 78.18 | 0.73 | 10687.9 | 10748.3 | 10675.88 | 0 |
| 1724949000 | 10645.76 | -58.95 | -0.55 | 10727.11 | 10759.92 | 10645.76 | 0 |
| 1724862600 | 10704.71 | 27.47 | 0.26 | 10692.69 | 10704.71 | 10666.89 | 0 |
| 1724776200 | 10677.24 | -25.37 | -0.24 | 10707.45 | 10718.82 | 10672.18 | 0 |
| 1724689800 | 10702.61 | -6.95 | -0.06 | 10706.05 | 10713.82 | 10637.51 | 0 |
| 1724430600 | 10709.56 | 41.47 | 0.39 | 10706.94 | 10716.55 | 10653.65 | 0 |
