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 | 251.42 | 2.6496193978 | 9488.91 | 9767.15 | 9375.41 | 0 | 0 | IX |
| 4 | 153.16 | 1.59755172799 | 9587.17 | 9767.15 | 9274.5 | 0 | 0 | IX |
| 12 | -354.29 | -3.50969130091 | 10094.62 | 10156.6 | 9272.43 | 0 | 0 | IX |
| 26 | -910.16 | -8.54571010348 | 10650.49 | 10854.35 | 9272.43 | 0 | 0 | IX |
| 52 | -806.46 | -7.64649718066 | 10546.79 | 11354.21 | 9272.43 | 0 | 0 | IX |
| 156 | -513.39 | -5.0068658009 | 10253.72 | 11354.21 | 8355.18 | 0 | 0 | IX |
| 260 | 1084.96 | 12.5351082623 | 8655.37 | 11354.21 | 5969.89 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 9740.33 | 12.35 | 0.13 | 9738.68 | 9767.15 | 9709.58 | 0 |
| 1738258200 | 9727.98 | 135.89 | 1.42 | 9637.24 | 9753.09 | 9636.64 | 0 |
| 1738171800 | 9592.09 | -36.03 | -0.37 | 9660.29 | 9665.66 | 9590.29 | 0 |
| 1738085400 | 9628.12 | 100.04 | 1.05 | 9540.65 | 9655.19 | 9518.32 | 0 |
| 1737999000 | 9528.08 | 84.6 | 0.90 | 9379.64 | 9545.35 | 9375.41 | 0 |
| 1737739800 | 9443.48 | -33.79 | -0.36 | 9488.91 | 9535.4 | 9426.68 | 0 |
| 1737653400 | 9477.27 | -60.98 | -0.64 | 9532.58 | 9532.58 | 9464.91 | 0 |
| 1737567000 | 9538.25 | -26.37 | -0.28 | 9581.29 | 9617.34 | 9535.14 | 0 |
| 1737480600 | 9564.62 | 38.66 | 0.41 | 9517.27 | 9577.43 | 9510.98 | 0 |
| 1737394200 | 9525.9599 | 77.65 | 0.82 | 9491.53 | 9555.3799 | 9491.53 | 0 |
| 1737135000 | 9448.31 | 61.83 | 0.66 | 9394.19 | 9453.24 | 9394.19 | 0 |
| 1737048600 | 9386.48 | -25.76 | -0.27 | 9446.02 | 9446.02 | 9323.59 | 0 |
| 1736962200 | 9412.24 | 137.74 | 1.49 | 9360.02 | 9421.16 | 9323.57 | 0 |
| 1736875800 | 9274.5 | -13.64 | -0.15 | 9349.05 | 9371.06 | 9274.5 | 0 |
| 1736789400 | 9288.14 | -32.49 | -0.35 | 9313.78 | 9336.25 | 9288.14 | 0 |
| 1736530200 | 9320.6299 | -74.62 | -0.79 | 9407.64 | 9417.31 | 9316.24 | 0 |
| 1736443800 | 9395.25 | -14.6 | -0.16 | 9416.84 | 9424.17 | 9364.11 | 0 |
| 1736357400 | 9409.85 | -79.53 | -0.84 | 9485.9599 | 9492.54 | 9349.59 | 0 |
| 1736271000 | 9489.3799 | -23.37 | -0.25 | 9560.9599 | 9626.51 | 9489.3799 | 0 |
| 1736184600 | 9512.75 | 29.02 | 0.31 | 9528.47 | 9547.73 | 9462.45 | 0 |
| 1735925400 | 9483.73 | -66.67 | -0.70 | 9587.17 | 9587.17 | 9482.66 | 0 |
| 1735839000 | 9550.4 | 77.6 | 0.82 | 9558.14 | 9584.29 | 9510.9 | 0 |
| 1735666200 | 9472.8 | 94.19 | 1.00 | 9376.19 | 9478.53 | 9376.19 | 0 |
| 1735579800 | 9378.61 | -28.05 | -0.30 | 9388.83 | 9410.03 | 9353.74 | 0 |
| 1735320600 | 9406.66 | 35.66 | 0.38 | 9400.27 | 9413.42 | 9368.8 | 0 |
| 1735061400 | 9371 | 47.07 | 0.50 | 9341.25 | 9399.01 | 9341.25 | 0 |
| 1734975000 | 9323.93 | -57.8 | -0.62 | 9299.6 | 9353.57 | 9272.43 | 0 |
| 1734715800 | 9381.73 | 30.98 | 0.33 | 9313.74 | 9392.73 | 9309.01 | 0 |
| 1734629400 | 9350.75 | -161.27 | -1.70 | 9399.32 | 9414.15 | 9334.04 | 0 |
| 1734543000 | 9512.02 | 43.06 | 0.45 | 9470.2 | 9556.85 | 9465.74 | 0 |
| 1734456600 | 9468.9599 | -66.55 | -0.70 | 9507.44 | 9517.15 | 9463.83 | 0 |
| 1734370200 | 9535.51 | -91.91 | -0.95 | 9620.29 | 9625.47 | 9495.98 | 0 |
| 1734111000 | 9627.42 | -88.92 | -0.92 | 9689.01 | 9708.47 | 9627.42 | 0 |
| 1734024600 | 9716.34 | -7.01 | -0.07 | 9740.2 | 9743.76 | 9698.8 | 0 |
| 1733938200 | 9723.35 | -103.65 | -1.05 | 9780.85 | 9780.85 | 9673.99 | 0 |
| 1733851800 | 9827 | -9.5 | -0.10 | 9797.85 | 9834.83 | 9787.8799 | 0 |
| 1733765400 | 9836.5 | -25.08 | -0.25 | 9865.49 | 9871.54 | 9811.8 | 0 |
| 1733506200 | 9861.58 | -3.96 | -0.04 | 9889.87 | 9898.2099 | 9852.34 | 0 |
| 1733419800 | 9865.54 | -39.3 | -0.40 | 9913.08 | 9939.48 | 9864.53 | 0 |
| 1733333400 | 9904.84 | 99.22 | 1.01 | 9806.42 | 9919.16 | 9806.42 | 0 |
| 1733247000 | 9805.62 | -31.54 | -0.32 | 9851.79 | 9865.7099 | 9803.67 | 0 |
| 1733160600 | 9837.16 | -80.22 | -0.81 | 9874.69 | 9900.69 | 9813.33 | 0 |
| 1732901400 | 9917.3799 | 13.92 | 0.14 | 9919.02 | 9931.93 | 9879.84 | 0 |
| 1732815000 | 9903.4599 | -49.6 | -0.50 | 9958.45 | 9970.56 | 9899.66 | 0 |
| 1732728600 | 9953.06 | 37.79 | 0.38 | 9917.57 | 9960.42 | 9909.97 | 0 |
| 1732642200 | 9915.27 | -137.04 | -1.36 | 9991.41 | 9991.41 | 9903.47 | 0 |
| 1732555800 | 10052.31 | 59.13 | 0.59 | 10034.37 | 10076.42 | 9971.7099 | 0 |
| 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 |
