Hot Features
프리미엄
Belgium Technology (BETEC)
EU
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -109.59 | -6.06585596706 | 1806.67 | 1842.88 | 1660.34 | 0 | 0 | IX |
| 4 | -66.46 | -3.76855642628 | 1763.54 | 1850.77 | 1660.34 | 0 | 0 | IX |
| 12 | -121.02 | -6.65639953798 | 1818.1 | 1867.23 | 1660.34 | 0 | 0 | IX |
| 26 | -457.49 | -21.2334711799 | 2154.57 | 2332.99 | 1660.34 | 0 | 0 | IX |
| 52 | -705.91 | -29.3763186697 | 2402.99 | 2496.22 | 1660.34 | 0 | 0 | IX |
| 156 | -1073.5 | -38.7463996708 | 2770.58 | 3404.54 | 1660.34 | 0 | 0 | IX |
| 260 | -1343.78 | -44.1907881323 | 3040.86 | 3404.54 | 1660.34 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738863000 | 1697.08 | 13.22 | 0.79 | 1685.84 | 1747.15 | 1685.84 | 0 |
| 1738776600 | 1683.86 | -151.32 | -8.25 | 1832.39 | 1835.08 | 1660.34 | 0 |
| 1738690200 | 1835.18 | 76.6 | 4.36 | 1797.81 | 1842.88 | 1785.68 | 0 |
| 1738603800 | 1758.58 | -21.86 | -1.23 | 1749.62 | 1760.63 | 1730.17 | 0 |
| 1738344600 | 1780.44 | 12.11 | 0.68 | 1767.68 | 1780.63 | 1762.25 | 0 |
| 1738258200 | 1768.33 | -34.26 | -1.90 | 1806.67 | 1809.16 | 1764.18 | 0 |
| 1738171800 | 1802.59 | -8.65 | -0.48 | 1834.59 | 1848.73 | 1802.59 | 0 |
| 1738085400 | 1811.24 | -5.55 | -0.31 | 1816.45 | 1841.33 | 1807.33 | 0 |
| 1737999000 | 1816.79 | -16.41 | -0.90 | 1833.54 | 1833.54 | 1778.71 | 0 |
| 1737739800 | 1833.2 | 14.79 | 0.81 | 1822.15 | 1844 | 1808.34 | 0 |
| 1737653400 | 1818.41 | -15.9 | -0.87 | 1835.23 | 1835.23 | 1810.33 | 0 |
| 1737567000 | 1834.31 | 0 | 0.00 | 1834.31 | 1834.31 | 1834.31 | 0 |
| 1737480600 | 1834.31 | -3.51 | -0.19 | 1837.82 | 1849.31 | 1826.7 | 0 |
| 1737394200 | 1837.82 | 23.82 | 1.31 | 1814.91 | 1848.05 | 1813.04 | 0 |
| 1737135000 | 1814 | 26.85 | 1.50 | 1787.65 | 1814 | 1782.04 | 0 |
| 1737048600 | 1787.15 | -10.06 | -0.56 | 1810.28 | 1812.53 | 1782.69 | 0 |
| 1736962200 | 1797.21 | 25.83 | 1.46 | 1770.89 | 1799.25 | 1770.89 | 0 |
| 1736875800 | 1771.38 | -8.77 | -0.49 | 1781.8 | 1801.7 | 1770.45 | 0 |
| 1736789400 | 1780.15 | -9.62 | -0.54 | 1789.27 | 1791.1 | 1765.46 | 0 |
| 1736530200 | 1789.77 | -12.98 | -0.72 | 1802.59 | 1811.05 | 1784.33 | 0 |
| 1736443800 | 1802.75 | 34.49 | 1.95 | 1763.54 | 1831.82 | 1763.54 | 0 |
| 1736357400 | 1768.26 | -39.68 | -2.19 | 1804.21 | 1804.21 | 1761.96 | 0 |
| 1736271000 | 1807.94 | -17.18 | -0.94 | 1825.43 | 1834.3 | 1804.36 | 0 |
| 1736184600 | 1825.12 | 65.06 | 3.70 | 1761.71 | 1825.62 | 1761.71 | 0 |
| 1735925400 | 1760.06 | -6.88 | -0.39 | 1766.94 | 1766.94 | 1745.12 | 0 |
| 1735839000 | 1766.94 | -18.53 | -1.04 | 1795.74 | 1809.55 | 1765.78 | 0 |
| 1735666200 | 1785.47 | 13.61 | 0.77 | 1765.32 | 1786.66 | 1763.45 | 0 |
| 1735579800 | 1771.86 | -11.18 | -0.63 | 1783.04 | 1783.04 | 1761.97 | 0 |
| 1735320600 | 1783.04 | 7.34 | 0.41 | 1775.7 | 1790.28 | 1767.9 | 0 |
| 1735061400 | 1775.7 | 5.94 | 0.34 | 1767.44 | 1781.93 | 1766.71 | 0 |
| 1734975000 | 1769.76 | 23.95 | 1.37 | 1750.96 | 1769.76 | 1737.42 | 0 |
| 1734715800 | 1745.81 | -25.09 | -1.42 | 1770.56 | 1770.56 | 1736.12 | 0 |
| 1734629400 | 1770.9 | -51.86 | -2.85 | 1822.24 | 1822.24 | 1763.16 | 0 |
| 1734543000 | 1822.76 | 20.88 | 1.16 | 1802.74 | 1831.83 | 1802.74 | 0 |
| 1734456600 | 1801.88 | -2.9 | -0.16 | 1805.64 | 1815.34 | 1790.64 | 0 |
| 1734370200 | 1804.78 | -31.32 | -1.71 | 1831.3 | 1834.12 | 1783.3 | 0 |
| 1734111000 | 1836.1 | 5.49 | 0.30 | 1831.44 | 1841.91 | 1829.31 | 0 |
| 1734024600 | 1830.61 | -16.24 | -0.88 | 1848.51 | 1855.79 | 1826.04 | 0 |
| 1733938200 | 1846.85 | 11.98 | 0.65 | 1834.87 | 1867.23 | 1834.87 | 0 |
| 1733851800 | 1834.87 | 32.42 | 1.80 | 1801.16 | 1841.47 | 1799.96 | 0 |
| 1733765400 | 1802.45 | 19.69 | 1.10 | 1782.93 | 1815.02 | 1779.6 | 0 |
| 1733506200 | 1782.76 | -17.13 | -0.95 | 1798.03 | 1801.8 | 1777.51 | 0 |
| 1733419800 | 1799.89 | 31.65 | 1.79 | 1767.21 | 1806.92 | 1767.21 | 0 |
| 1733333400 | 1768.24 | 38 | 2.20 | 1731.1 | 1781.37 | 1731.1 | 0 |
| 1733247000 | 1730.24 | -30.81 | -1.75 | 1768.52 | 1769.77 | 1730.24 | 0 |
| 1733160600 | 1761.05 | -12.93 | -0.73 | 1772.26 | 1772.26 | 1748.12 | 0 |
| 1732901400 | 1773.98 | -1.37 | -0.08 | 1774.41 | 1779.86 | 1764.85 | 0 |
| 1732815000 | 1775.35 | -12.35 | -0.69 | 1767.7 | 1782.04 | 1767.2 | 0 |
| 1732728600 | 1787.7 | 0 | 0.00 | 1787.7 | 1787.7 | 1787.7 | 0 |
| 1732642200 | 1787.7 | -6.99 | -0.39 | 1791.8 | 1805.1 | 1772.16 | 0 |
| 1732555800 | 1794.69 | 21.03 | 1.19 | 1774.09 | 1798.67 | 1774.09 | 0 |
| 1732296600 | 1773.66 | 24.77 | 1.42 | 1746.75 | 1780.12 | 1745.5 | 0 |
| 1732210200 | 1748.89 | 1.61 | 0.09 | 1744.38 | 1772.64 | 1739.97 | 0 |
| 1732123800 | 1747.28 | -7.06 | -0.40 | 1753.65 | 1768.67 | 1745.15 | 0 |
| 1732037400 | 1754.34 | -28.28 | -1.59 | 1775.74 | 1783.36 | 1746.49 | 0 |
| 1731951000 | 1782.62 | -30.66 | -1.69 | 1812.08 | 1820.01 | 1777.97 | 0 |
| 1731691800 | 1813.28 | -38.71 | -2.09 | 1848.68 | 1848.68 | 1813.28 | 0 |
| 1731605400 | 1851.99 | 33.03 | 1.82 | 1818.1 | 1852.85 | 1808.96 | 0 |
| 1731519000 | 1818.96 | 1.19 | 0.07 | 1817.94 | 1821.44 | 1797.46 | 0 |
| 1731432600 | 1817.77 | -68.03 | -3.61 | 1875.52 | 1901.15 | 1814.26 | 0 |
| 1731346200 | 1885.8 | -17.62 | -0.93 | 1903.8 | 1911.55 | 1884.48 | 0 |
| 1731087000 | 1903.42 | -5.38 | -0.28 | 1909.66 | 1916.49 | 1897.39 | 0 |
| 1731000600 | 1908.8 | 15.23 | 0.80 | 1893.57 | 1925.21 | 1891.66 | 0 |
