Hot Features
프리미엄
BEL Mid GR (BELMG)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -120.54 | -1.05953861638 | 11376.65 | 11409.9 | 11117.06 | 0 | 0 | IX |
| 4 | 273.26 | 2.48806093136 | 10982.85 | 11409.9 | 10827.41 | 0 | 0 | IX |
| 12 | -440.44 | -3.76555480035 | 11696.55 | 11770.11 | 10824.99 | 0 | 0 | IX |
| 26 | -766.81 | -6.37790154139 | 12022.92 | 12652.35 | 10824.99 | 0 | 0 | IX |
| 52 | -961.31 | -7.86835518465 | 12217.42 | 13160.83 | 10824.99 | 0 | 0 | IX |
| 156 | -316.85 | -2.73784753425 | 11572.96 | 13160.83 | 9524.44 | 0 | 0 | IX |
| 260 | 1330.2 | 13.4012901588 | 9925.91 | 13160.83 | 6654.43 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 11256.11 | -33.54 | -0.30 | 11321.38 | 11363.92 | 11247.34 | 0 |
| 1738863000 | 11289.65 | 105.97 | 0.95 | 11206.96 | 11302.77 | 11206.17 | 0 |
| 1738776600 | 11183.68 | -13.72 | -0.12 | 11198.29 | 11203.24 | 11117.06 | 0 |
| 1738690200 | 11197.4 | 23.39 | 0.21 | 11179.62 | 11212.34 | 11124.91 | 0 |
| 1738603800 | 11174.01 | -204.56 | -1.80 | 11175.53 | 11207 | 11139.1 | 0 |
| 1738344600 | 11378.57 | 14.42 | 0.13 | 11376.65 | 11409.9 | 11342.65 | 0 |
| 1738258200 | 11364.15 | 158.75 | 1.42 | 11258.14 | 11393.48 | 11257.44 | 0 |
| 1738171800 | 11205.4 | -42.09 | -0.37 | 11285.07 | 11291.34 | 11203.29 | 0 |
| 1738085400 | 11247.49 | 116.86 | 1.05 | 11145.31 | 11279.12 | 11118.7 | 0 |
| 1737999000 | 11130.63 | 98.83 | 0.90 | 10957.21 | 11150.79 | 10952.28 | 0 |
| 1737739800 | 11031.8 | -39.47 | -0.36 | 11084.87 | 11139.17 | 11012.05 | 0 |
| 1737653400 | 11071.27 | -102.04 | -0.91 | 11135.87 | 11136.18 | 11056.82 | 0 |
| 1737567000 | 11173.31 | 0 | 0.00 | 11173.31 | 11173.31 | 11173.31 | 0 |
| 1737480600 | 11173.31 | 45.16 | 0.41 | 11117.99 | 11188.27 | 11110.64 | 0 |
| 1737394200 | 11128.15 | 90.71 | 0.82 | 11087.92 | 11162.51 | 11087.92 | 0 |
| 1737135000 | 11037.44 | 79.29 | 0.72 | 10974.25 | 11043.19 | 10974.25 | 0 |
| 1737048600 | 10958.15 | -30.07 | -0.27 | 11027.66 | 11027.66 | 10884.72 | 0 |
| 1736962200 | 10988.22 | 160.81 | 1.49 | 10927.26 | 10998.63 | 10884.69 | 0 |
| 1736875800 | 10827.41 | -15.92 | -0.15 | 10914.44 | 10940.14 | 10827.41 | 0 |
| 1736789400 | 10843.33 | -37.94 | -0.35 | 10873.27 | 10899.5 | 10843.33 | 0 |
| 1736530200 | 10881.27 | -87.11 | -0.79 | 10982.85 | 10994.13 | 10876.14 | 0 |
| 1736443800 | 10968.38 | -17.05 | -0.16 | 10993.58 | 11002.14 | 10932.03 | 0 |
| 1736357400 | 10985.43 | -92.85 | -0.84 | 11074.28 | 11081.96 | 10915.07 | 0 |
| 1736271000 | 11078.28 | -27.28 | -0.25 | 11161.84 | 11238.37 | 11078.28 | 0 |
| 1736184600 | 11105.56 | 33.88 | 0.31 | 11123.91 | 11146.39 | 11046.83 | 0 |
| 1735925400 | 11071.68 | -77.83 | -0.70 | 11192.43 | 11192.43 | 11071.68 | 0 |
| 1735839000 | 11149.51 | 90.6 | 0.82 | 11158.55 | 11189.08 | 11103.39 | 0 |
| 1735666200 | 11058.91 | 109.95 | 1.00 | 10946.13 | 11065.16 | 10946.13 | 0 |
| 1735579800 | 10948.96 | -32.74 | -0.30 | 10960.88 | 10985.63 | 10919.92 | 0 |
| 1735320600 | 10981.7 | 41.63 | 0.38 | 10974.24 | 10989.6 | 10937.5 | 0 |
| 1735061400 | 10940.07 | 54.95 | 0.50 | 10905.34 | 10972.77 | 10905.34 | 0 |
| 1734975000 | 10885.12 | -67.48 | -0.62 | 10856.72 | 10919.72 | 10824.99 | 0 |
| 1734715800 | 10952.6 | 36.17 | 0.33 | 10873.23 | 10965.44 | 10867.7 | 0 |
| 1734629400 | 10916.43 | -188.28 | -1.70 | 10973.14 | 10990.45 | 10897.03 | 0 |
| 1734543000 | 11104.71 | 50.27 | 0.45 | 11055.88 | 11157.04 | 11050.02 | 0 |
| 1734456600 | 11054.44 | -77.68 | -0.70 | 11099.36 | 11110.69 | 11050.69 | 0 |
| 1734370200 | 11132.12 | -107.3 | -0.95 | 11231.1 | 11237.15 | 11085.97 | 0 |
| 1734111000 | 11239.42 | -103.81 | -0.92 | 11311.33 | 11334.04 | 11239.42 | 0 |
| 1734024600 | 11343.23 | -8.19 | -0.07 | 11371.09 | 11375.24 | 11323.9 | 0 |
| 1733938200 | 11351.42 | -121 | -1.05 | 11418.54 | 11418.54 | 11294.63 | 0 |
| 1733851800 | 11472.42 | -11.09 | -0.10 | 11438.4 | 11481.57 | 11426.76 | 0 |
| 1733765400 | 11483.51 | -29.28 | -0.25 | 11517.36 | 11524.42 | 11454.68 | 0 |
| 1733506200 | 11512.79 | -4.63 | -0.04 | 11545.82 | 11555.56 | 11502.01 | 0 |
| 1733419800 | 11517.42 | -45.87 | -0.40 | 11572.92 | 11603.74 | 11516.24 | 0 |
| 1733333400 | 11563.29 | 129.68 | 1.13 | 11448.53 | 11579.99 | 11448.53 | 0 |
| 1733247000 | 11433.61 | -36.78 | -0.32 | 11487.46 | 11503.68 | 11431.34 | 0 |
| 1733160600 | 11470.39 | -93.53 | -0.81 | 11514.15 | 11544.47 | 11442.61 | 0 |
| 1732901400 | 11563.92 | 16.22 | 0.14 | 11565.84 | 11580.9 | 11520.16 | 0 |
| 1732815000 | 11547.7 | -13.77 | -0.12 | 11611.82 | 11625.94 | 11543.26 | 0 |
| 1732728600 | 11561.47 | 0 | 0.00 | 11561.47 | 11561.47 | 11561.47 | 0 |
| 1732642200 | 11561.47 | -159.79 | -1.36 | 11650.25 | 11650.25 | 11547.7 | 0 |
| 1732555800 | 11721.26 | 68.94 | 0.59 | 11700.34 | 11749.1 | 11627.28 | 0 |
| 1732296600 | 11652.32 | 170.49 | 1.48 | 11532.97 | 11660.06 | 11508.09 | 0 |
| 1732210200 | 11481.83 | -22.43 | -0.19 | 11549.14 | 11551.23 | 11481.83 | 0 |
| 1732123800 | 11504.26 | -31.89 | -0.28 | 11581.13 | 11594.89 | 11465.92 | 0 |
| 1732037400 | 11536.15 | -46.97 | -0.41 | 11624.2 | 11678.69 | 11457.91 | 0 |
| 1731951000 | 11583.12 | -131.06 | -1.12 | 11722.72 | 11730.78 | 11580.32 | 0 |
| 1731691800 | 11714.18 | 0.94 | 0.01 | 11696.55 | 11770.11 | 11681.12 | 0 |
| 1731605400 | 11713.24 | 166.66 | 1.44 | 11623.99 | 11733.16 | 11597.84 | 0 |
| 1731519000 | 11546.58 | -23.38 | -0.20 | 11545.69 | 11629.46 | 11506.82 | 0 |
| 1731432600 | 11569.96 | -220.48 | -1.87 | 11720.57 | 11720.57 | 11564.12 | 0 |
| 1731346200 | 11790.44 | 53.49 | 0.46 | 11772.5 | 11841.65 | 11757.68 | 0 |
| 1731087000 | 11736.95 | 94.12 | 0.81 | 11769.39 | 11775.64 | 11688.21 | 0 |
