Hot Features
프리미엄
BEL 20 Total Return Leverage (BELTL)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 212.204 | 3.1509798739 | 6734.54 | 6947.494 | 6509.84 | 0 | 0 | IX |
| 4 | -249.965 | -3.47332370949 | 7196.709 | 7343.44 | 6509.84 | 0 | 0 | IX |
| 12 | 97.851 | 1.42871264013 | 6848.893 | 7369.959 | 6509.84 | 0 | 0 | IX |
| 26 | 761.638 | 12.314065434 | 6185.106 | 7369.959 | 5745.666 | 0 | 0 | IX |
| 52 | 1987.045 | 40.0638224215 | 4959.699 | 7369.959 | 4647.856 | 0 | 0 | IX |
| 156 | 346.514 | 5.25002916565 | 6600.23 | 7369.959 | 4065.615 | 0 | 0 | IX |
| 260 | 1138.837 | 19.6083890462 | 5807.907 | 7369.959 | 2103.468 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 6946.744 | 223.72 | 3.33 | 6792.656 | 6947.494 | 6744.769 | 0 |
| 1732210200 | 6723.024 | 69.2 | 1.04 | 6616.827 | 6737.432 | 6557.751 | 0 |
| 1732123800 | 6653.821 | 65.88 | 1.00 | 6737.051 | 6745.31 | 6641.745 | 0 |
| 1732037400 | 6587.938 | -120.47 | -1.80 | 6724.257 | 6744.78 | 6509.84 | 0 |
| 1731951000 | 6708.407 | -23.5 | -0.35 | 6734.54 | 6782.137 | 6648.506 | 0 |
| 1731691800 | 6731.903 | -255.19 | -3.65 | 6880.863 | 6903.681 | 6720.014 | 0 |
| 1731605400 | 6987.095 | 79.06 | 1.14 | 6941.973 | 7035.115 | 6929.545 | 0 |
| 1731519000 | 6908.034 | 23.96 | 0.35 | 6830.492 | 6908.034 | 6811.131 | 0 |
| 1731432600 | 6884.077 | -270.04 | -3.77 | 7064.379 | 7092.828 | 6873.429 | 0 |
| 1731346200 | 7154.119 | 90.02 | 1.27 | 7133.102 | 7210.414 | 7133.102 | 0 |
| 1731087000 | 7064.097 | -20.68 | -0.29 | 7104.367 | 7139.268 | 7043.074 | 0 |
| 1731000600 | 7084.778 | 101.14 | 1.45 | 6969.523 | 7161.924 | 6969.523 | 0 |
| 1730914200 | 6983.638 | -88.19 | -1.25 | 7155.892 | 7343.44 | 6977.846 | 0 |
| 1730827800 | 7071.825 | 98.78 | 1.42 | 7049.767 | 7123.743 | 7048.661 | 0 |
| 1730741400 | 6973.042 | -104.96 | -1.48 | 7014.3 | 7118.005 | 6973.042 | 0 |
| 1730482200 | 7077.999 | 175.97 | 2.55 | 6822.134 | 7093.993 | 6822.134 | 0 |
| 1730395800 | 6902.028 | -52.56 | -0.76 | 6902.778 | 7021.482 | 6804.661 | 0 |
| 1730309400 | 6954.59 | -182.64 | -2.56 | 7094.56 | 7108.501 | 6952.873 | 0 |
| 1730223000 | 7137.231 | -57.76 | -0.80 | 7210.572 | 7257.712 | 7114.12 | 0 |
| 1730136600 | 7194.991 | 25.82 | 0.36 | 7196.709 | 7220.655 | 7134.494 | 0 |
| 1729873800 | 7169.171 | 62.94 | 0.89 | 7083.762 | 7225.137 | 7077.085 | 0 |
| 1729787400 | 7106.236 | -26.89 | -0.38 | 7095.229 | 7192.758 | 7095.229 | 0 |
| 1729701000 | 7133.127 | 6.25 | 0.09 | 7127.316 | 7189.768 | 7097.94 | 0 |
| 1729614600 | 7126.876 | -54.4 | -0.76 | 7170.517 | 7193.141 | 7049.939 | 0 |
| 1729528200 | 7181.278 | -97.09 | -1.33 | 7282.564 | 7320.585 | 7181.278 | 0 |
| 1729269000 | 7278.365 | -33.34 | -0.46 | 7245.964 | 7292.812 | 7215.836 | 0 |
| 1729182600 | 7311.709 | 89.89 | 1.24 | 7236.334 | 7326.514 | 7215.638 | 0 |
| 1729096200 | 7221.822 | -31.22 | -0.43 | 7214.732 | 7238.07 | 7183.947 | 0 |
| 1729009800 | 7253.04 | 19.89 | 0.27 | 7284.383 | 7301.651 | 7210.775 | 0 |
| 1728923400 | 7233.149 | 88.86 | 1.24 | 7173.018 | 7233.149 | 7142.427 | 0 |
| 1728664200 | 7144.292 | 119.69 | 1.70 | 7005.867 | 7145.174 | 6991.367 | 0 |
| 1728577800 | 7024.601 | -3.08 | -0.04 | 7029.659 | 7121.025 | 6996.406 | 0 |
| 1728491400 | 7027.685 | 72.94 | 1.05 | 6959.305 | 7042.971 | 6959.305 | 0 |
| 1728405000 | 6954.746 | -130.36 | -1.84 | 6997.543 | 7014.675 | 6925.946 | 0 |
| 1728318600 | 7085.106 | -91.62 | -1.28 | 7210.092 | 7212.589 | 7085.106 | 0 |
| 1728059400 | 7176.724 | 17.92 | 0.25 | 7114.954 | 7216.109 | 7097.741 | 0 |
| 1727973000 | 7158.806 | -87.37 | -1.21 | 7239.897 | 7249.473 | 7135.672 | 0 |
| 1727886600 | 7246.177 | -56.34 | -0.77 | 7272.076 | 7300.585 | 7194.594 | 0 |
| 1727800200 | 7302.516 | 92.64 | 1.28 | 7273.133 | 7369.959 | 7261.537 | 0 |
| 1727713800 | 7209.88 | -64.46 | -0.89 | 7219.564 | 7294.441 | 7170.761 | 0 |
| 1727454600 | 7274.335 | 122.74 | 1.72 | 7150.789 | 7295.219 | 7138.054 | 0 |
| 1727368200 | 7151.593 | 75.05 | 1.06 | 7201.186 | 7214.927 | 7134.545 | 0 |
| 1727281800 | 7076.539 | 36.85 | 0.52 | 7013.98 | 7124.811 | 7013.98 | 0 |
| 1727195400 | 7039.684 | 47.08 | 0.67 | 7075.157 | 7116.47 | 6939.584 | 0 |
| 1727109000 | 6992.605 | -53.28 | -0.76 | 6923.196 | 7028.857 | 6922.333 | 0 |
| 1726849800 | 7045.887 | -18.15 | -0.26 | 7045.887 | 7068.581 | 6921.527 | 0 |
| 1726763400 | 7064.04 | 92.07 | 1.32 | 7052.415 | 7083.841 | 7003.423 | 0 |
| 1726677000 | 6971.968 | -49.44 | -0.70 | 6948.956 | 7002.342 | 6910.322 | 0 |
| 1726590600 | 7021.405 | -17.24 | -0.24 | 7063.849 | 7105.397 | 7021.405 | 0 |
| 1726504200 | 7038.644 | -4.26 | -0.06 | 6999.521 | 7115.66 | 6988.774 | 0 |
| 1726245000 | 7042.902 | 93.04 | 1.34 | 6958.879 | 7062.287 | 6944.465 | 0 |
| 1726158600 | 6949.866 | 68.12 | 0.99 | 6963.721 | 6979.781 | 6885.955 | 0 |
| 1726072200 | 6881.749 | -5.97 | -0.09 | 6848.405 | 6921.701 | 6814.13 | 0 |
| 1725985800 | 6887.723 | -144.13 | -2.05 | 7041.027 | 7083.379 | 6887.723 | 0 |
| 1725899400 | 7031.852 | 225.33 | 3.31 | 6858.012 | 7031.852 | 6858.012 | 0 |
| 1725640200 | 6806.523 | -36.66 | -0.54 | 6834.455 | 6937.536 | 6770.282 | 0 |
| 1725553800 | 6843.182 | 41.98 | 0.62 | 6743.618 | 6903.823 | 6743.618 | 0 |
| 1725467400 | 6801.206 | 67.59 | 1.00 | 6567.765 | 6801.206 | 6567.765 | 0 |
| 1725381000 | 6733.621 | -107.64 | -1.57 | 6859.376 | 6873.718 | 6716.348 | 0 |
| 1725294600 | 6841.263 | -15.58 | -0.23 | 6848.893 | 6858.93 | 6764.88 | 0 |
| 1725035400 | 6856.845 | 31.08 | 0.46 | 6833.103 | 6873.522 | 6826.222 | 0 |
| 1724949000 | 6825.766 | 134.71 | 2.01 | 6695.687 | 6825.766 | 6695.687 | 0 |
| 1724862600 | 6691.0559 | 50.13 | 0.75 | 6664.0069 | 6725.638 | 6663.794 | 0 |
| 1724776200 | 6640.9309 | -47.96 | -0.72 | 6685.959 | 6724.251 | 6610.4489 | 0 |
| 1724689800 | 6688.89 | 58.23 | 0.88 | 6644.805 | 6688.89 | 6629.256 | 0 |
