Hot Features
프리미엄
Bel 20 X Bear (BELXB)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.207 | -2.52223711466 | 8.207 | 8.274 | 7.865 | 0 | 0 | IX |
| 4 | -0.549 | -6.42180371973 | 8.549 | 8.657 | 7.865 | 0 | 0 | IX |
| 12 | -0.529 | -6.2023683902 | 8.529 | 8.936 | 7.865 | 0 | 0 | IX |
| 26 | -1.17 | -12.7589967285 | 9.17 | 9.211 | 7.865 | 0 | 0 | IX |
| 52 | -3.356 | -29.5526593871 | 11.356 | 11.614 | 7.865 | 0 | 0 | IX |
| 156 | -2.894 | -26.5650816963 | 10.894 | 14.999 | 7.865 | 0 | 0 | IX |
| 260 | -9.706 | -54.817575963 | 17.706 | 46.752 | 7.865 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 8 | -0.02 | -0.19 | 8.035 | 8.036 | 7.98 | 0 |
| 1739554200 | 8.015 | 0.13 | 1.65 | 7.892 | 8.029 | 7.883 | 0 |
| 1739467800 | 7.885 | -0.19 | -2.35 | 7.919 | 8.001 | 7.865 | 0 |
| 1739381400 | 8.075 | -0.16 | -1.94 | 8.132 | 8.151 | 8.045 | 0 |
| 1739295000 | 8.235 | 0.04 | 0.52 | 8.219 | 8.2739999 | 8.189 | 0 |
| 1739208600 | 8.192 | -0.04 | -0.46 | 8.207 | 8.246 | 8.159 | 0 |
| 1738949400 | 8.23 | 0 | 0.01 | 8.242 | 8.255 | 8.125 | 0 |
| 1738863000 | 8.2289999 | -0.2 | -2.34 | 8.339 | 8.38 | 8.221 | 0 |
| 1738776600 | 8.426 | -0.04 | -0.44 | 8.48 | 8.541 | 8.426 | 0 |
| 1738690200 | 8.4629999 | -0.01 | -0.13 | 8.424 | 8.528 | 8.406 | 0 |
| 1738603800 | 8.474 | 0.21 | 2.49 | 8.546 | 8.577 | 8.47 | 0 |
| 1738344600 | 8.268 | 0.01 | 0.15 | 8.257 | 8.297 | 8.205 | 0 |
| 1738258200 | 8.256 | -0.11 | -1.33 | 8.297 | 8.351 | 8.224 | 0 |
| 1738171800 | 8.367 | 0.01 | 0.07 | 8.355 | 8.374 | 8.2769999 | 0 |
| 1738085400 | 8.361 | -0.09 | -1.02 | 8.443 | 8.4629999 | 8.2739999 | 0 |
| 1737999000 | 8.4469999 | -0.08 | -0.89 | 8.648 | 8.657 | 8.42 | 0 |
| 1737739800 | 8.523 | -0.06 | -0.70 | 8.519 | 8.584 | 8.45 | 0 |
| 1737653400 | 8.583 | 0.11 | 1.24 | 8.619 | 8.64 | 8.571 | 0 |
| 1737567000 | 8.478 | 0 | 0.00 | 8.478 | 8.478 | 8.478 | 0 |
| 1737480600 | 8.478 | 0.02 | 0.19 | 8.492 | 8.5109999 | 8.456 | 0 |
| 1737394200 | 8.462 | -0.05 | -0.60 | 8.549 | 8.553 | 8.418 | 0 |
| 1737135000 | 8.513 | -0.06 | -0.72 | 8.478 | 8.544 | 8.426 | 0 |
| 1737048600 | 8.575 | -0.04 | -0.44 | 8.509 | 8.641 | 8.509 | 0 |
| 1736962200 | 8.613 | -0.14 | -1.60 | 8.684 | 8.763 | 8.61 | 0 |
| 1736875800 | 8.753 | -0 | -0.05 | 8.679 | 8.753 | 8.594 | 0 |
| 1736789400 | 8.757 | 0.15 | 1.72 | 8.6809999 | 8.81 | 8.67 | 0 |
| 1736530200 | 8.609 | 0.27 | 3.18 | 8.352 | 8.609 | 8.331 | 0 |
| 1736443800 | 8.344 | -0.01 | -0.10 | 8.3989999 | 8.423 | 8.3 | 0 |
| 1736357400 | 8.352 | 0.01 | 0.08 | 8.312 | 8.442 | 8.293 | 0 |
| 1736271000 | 8.345 | -0.06 | -0.74 | 8.32 | 8.3989999 | 8.269 | 0 |
| 1736184600 | 8.407 | -0.1 | -1.12 | 8.464 | 8.538 | 8.393 | 0 |
| 1735925400 | 8.502 | 0.12 | 1.44 | 8.3989999 | 8.5109999 | 8.3859999 | 0 |
| 1735839000 | 8.381 | -0.1 | -1.12 | 8.439 | 8.551 | 8.353 | 0 |
| 1735666200 | 8.476 | -0.16 | -1.81 | 8.662 | 8.662 | 8.476 | 0 |
| 1735579800 | 8.632 | 0.16 | 1.86 | 8.566 | 8.682 | 8.543 | 0 |
| 1735320600 | 8.474 | -0.07 | -0.78 | 8.5399999 | 8.589 | 8.474 | 0 |
| 1735061400 | 8.541 | -0.09 | -1.07 | 8.591 | 8.599 | 8.492 | 0 |
| 1734975000 | 8.6329999 | -0.03 | -0.35 | 8.716 | 8.731 | 8.621 | 0 |
| 1734715800 | 8.663 | -0.04 | -0.44 | 8.785 | 8.936 | 8.657 | 0 |
| 1734629400 | 8.701 | 0.19 | 2.22 | 8.75 | 8.812 | 8.675 | 0 |
| 1734543000 | 8.512 | -0.04 | -0.49 | 8.507 | 8.555 | 8.485 | 0 |
| 1734456600 | 8.554 | 0.11 | 1.31 | 8.593 | 8.666 | 8.5269999 | 0 |
| 1734370200 | 8.443 | -0.04 | -0.46 | 8.516 | 8.613 | 8.443 | 0 |
| 1734111000 | 8.482 | 0.02 | 0.19 | 8.459 | 8.488 | 8.376 | 0 |
| 1734024600 | 8.466 | -0.08 | -0.96 | 8.557 | 8.557 | 8.427 | 0 |
| 1733938200 | 8.548 | 0.03 | 0.36 | 8.5559999 | 8.578 | 8.466 | 0 |
| 1733851800 | 8.517 | -0.06 | -0.72 | 8.607 | 8.609 | 8.453 | 0 |
| 1733765400 | 8.579 | 0.06 | 0.65 | 8.488 | 8.614 | 8.4629999 | 0 |
| 1733506200 | 8.5239999 | -0.02 | -0.19 | 8.544 | 8.544 | 8.48 | 0 |
| 1733419800 | 8.5399999 | 0.03 | 0.36 | 8.52 | 8.599 | 8.474 | 0 |
| 1733333400 | 8.509 | -0.02 | -0.23 | 8.541 | 8.571 | 8.484 | 0 |
| 1733247000 | 8.529 | -0.02 | -0.20 | 8.487 | 8.544 | 8.408 | 0 |
| 1733160600 | 8.546 | -0.06 | -0.71 | 8.637 | 8.642 | 8.486 | 0 |
| 1732901400 | 8.607 | -0.04 | -0.47 | 8.678 | 8.714 | 8.607 | 0 |
| 1732815000 | 8.648 | -0.12 | -1.37 | 8.619 | 8.725 | 8.594 | 0 |
| 1732728600 | 8.768 | 0 | 0.00 | 8.768 | 8.768 | 8.768 | 0 |
| 1732642200 | 8.768 | 0.25 | 2.91 | 8.632 | 8.776 | 8.623 | 0 |
| 1732555800 | 8.52 | -0.08 | -0.87 | 8.529 | 8.606 | 8.486 | 0 |
| 1732296600 | 8.595 | -0.3 | -3.32 | 8.799 | 8.862 | 8.594 | 0 |
| 1732210200 | 8.89 | -0.09 | -1.02 | 9.033 | 9.113 | 8.8699999 | 0 |
| 1732123800 | 8.982 | -0.09 | -0.98 | 8.867 | 8.998 | 8.856 | 0 |
| 1732037400 | 9.071 | 0.16 | 1.81 | 8.89 | 9.175 | 8.863 | 0 |
| 1731951000 | 8.91 | 0.04 | 0.41 | 8.875 | 8.989 | 8.812 | 0 |
