BEL Basic Materials Net Return (BEBM)

BEBM
🏛️ 벨기에 →
1,652.74
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 2,145.50 2,145.50 2,145.50 2,145.50 0.0M
2021-12-30 2,157.11 2,157.11 2,157.11 2,157.11 0.0M
2021-12-29 2,160.71 2,160.71 2,160.71 2,160.71 0.0M
2021-12-28 2,158.43 2,158.43 2,158.43 2,158.43 0.0M
2021-12-27 2,148.54 2,148.54 2,148.54 2,148.54 0.0M
2021-12-24 2,136.33 2,136.33 2,136.33 2,136.33 0.0M
2021-12-23 2,140.90 2,140.90 2,140.90 2,140.90 0.0M
2021-12-22 2,119.37 2,119.37 2,119.37 2,119.37 0.0M
2021-12-21 2,111.04 2,111.04 2,111.04 2,111.04 0.0M
2021-12-20 2,082.66 2,082.66 2,082.66 2,082.66 0.0M
2021-12-17 2,104.44 2,104.44 2,104.44 2,104.44 0.0M
2021-12-16 2,100.92 2,100.92 2,100.92 2,100.92 0.0M
2021-12-15 2,073.51 2,073.51 2,073.51 2,073.51 0.0M
2021-12-14 2,108.42 2,108.42 2,108.42 2,108.42 0.0M
2021-12-13 2,117.72 2,117.72 2,117.72 2,117.72 0.0M
2021-12-10 2,147.45 2,147.45 2,147.45 2,147.45 0.0M
2021-12-09 2,162.76 2,162.76 2,162.76 2,162.76 0.0M
2021-12-08 2,218.13 2,218.13 2,218.13 2,218.13 0.0M
2021-12-07 2,284.12 2,284.12 2,284.12 2,284.12 0.0M
2021-12-06 2,244.80 2,244.80 2,244.80 2,244.80 0.0M
2021-12-03 2,209.79 2,209.79 2,209.79 2,209.79 0.0M
2021-12-02 2,229.85 2,229.85 2,229.85 2,229.85 0.0M
2021-12-01 2,220.89 2,220.89 2,220.89 2,220.89 0.0M
2021-11-30 2,191.44 2,191.44 2,191.44 2,191.44 0.0M
2021-11-29 2,191.06 2,191.06 2,191.06 2,191.06 0.0M
2021-11-26 2,185.65 2,185.65 2,185.65 2,185.65 0.0M
2021-11-25 2,258.08 2,258.08 2,258.08 2,258.08 0.0M
2021-11-24 2,259.29 2,259.29 2,259.29 2,259.29 0.0M
2021-11-23 2,270.16 2,270.16 2,270.16 2,270.16 0.0M
2021-11-22 2,297.56 2,297.56 2,297.56 2,297.56 0.0M
2021-11-19 2,272.13 2,272.13 2,272.13 2,272.13 0.0M
2021-11-18 2,325.03 2,325.03 2,325.03 2,325.03 0.0M
2021-11-17 2,337.68 2,337.68 2,337.68 2,337.68 0.0M
2021-11-16 2,343.01 2,343.01 2,343.01 2,343.01 0.0M
2021-11-15 2,347.97 2,347.97 2,347.97 2,347.97 0.0M
2021-11-12 2,355.82 2,355.82 2,355.82 2,355.82 0.0M
2021-11-11 2,361.02 2,361.02 2,361.02 2,361.02 0.0M
2021-11-10 2,395.93 2,395.93 2,395.93 2,395.93 0.0M
2021-11-09 2,408.98 2,408.98 2,408.98 2,408.98 0.0M
2021-11-08 2,414.76 2,414.76 2,414.76 2,414.76 0.0M
2021-11-05 2,407.92 2,407.92 2,407.92 2,407.92 0.0M
2021-11-04 2,407.82 2,407.82 2,407.82 2,407.82 0.0M
2021-11-03 2,398.12 2,398.12 2,398.12 2,398.12 0.0M
2021-11-02 2,386.81 2,386.81 2,386.81 2,386.81 0.0M
2021-11-01 2,381.99 2,381.99 2,381.99 2,381.99 0.0M
2021-10-29 2,389.17 2,389.17 2,389.17 2,389.17 0.0M
2021-10-28 2,412.25 2,412.25 2,412.25 2,412.25 0.0M
2021-10-27 2,402.23 2,402.23 2,402.23 2,402.23 0.0M
2021-10-26 2,401.63 2,401.63 2,401.63 2,401.63 0.0M
2021-10-25 2,397.89 2,397.89 2,397.89 2,397.89 0.0M
2021-10-22 2,384.71 2,384.71 2,384.71 2,384.71 0.0M
2021-10-21 2,365.23 2,365.23 2,365.23 2,365.23 0.0M
2021-10-20 2,390.06 2,390.06 2,390.06 2,390.06 0.0M
2021-10-19 2,396.95 2,396.95 2,396.95 2,396.95 0.0M
2021-10-18 2,393.69 2,393.69 2,393.69 2,393.69 0.0M
2021-10-15 2,432.00 2,432.00 2,432.00 2,432.00 0.0M
2021-10-14 2,415.90 2,415.90 2,415.90 2,415.90 0.0M
2021-10-13 2,414.62 2,414.62 2,414.62 2,414.62 0.0M
2021-10-12 2,397.82 2,397.82 2,397.82 2,397.82 0.0M
2021-10-11 2,399.00 2,399.00 2,399.00 2,399.00 0.0M
2021-10-08 2,368.24 2,368.24 2,368.24 2,368.24 0.0M
2021-10-07 2,352.91 2,352.91 2,352.91 2,352.91 0.0M
2021-10-06 2,291.08 2,291.08 2,291.08 2,291.08 0.0M
2021-10-05 2,349.62 2,349.62 2,349.62 2,349.62 0.0M
2021-10-04 2,352.04 2,352.04 2,352.04 2,352.04 0.0M
2021-10-01 2,357.96 2,357.96 2,357.96 2,357.96 0.0M
2021-09-30 2,407.57 2,407.57 2,407.57 2,407.57 0.0M
2021-09-29 2,401.25 2,401.25 2,401.25 2,401.25 0.0M
2021-09-28 2,391.74 2,391.74 2,391.74 2,391.74 0.0M
2021-09-27 2,399.88 2,399.88 2,399.88 2,399.88 0.0M
2021-09-24 2,391.20 2,391.20 2,391.20 2,391.20 0.0M
2021-09-23 2,402.06 2,402.06 2,402.06 2,402.06 0.0M
2021-09-22 2,389.69 2,389.69 2,389.69 2,389.69 0.0M
2021-09-21 2,360.71 2,360.71 2,360.71 2,360.71 0.0M
2021-09-20 2,333.20 2,333.20 2,333.20 2,333.20 0.0M
2021-09-17 2,402.33 2,402.33 2,402.33 2,402.33 0.0M
2021-09-16 2,449.17 2,449.17 2,449.17 2,449.17 0.0M
2021-09-15 2,451.47 2,451.47 2,451.47 2,451.47 0.0M
2021-09-14 2,500.19 2,500.19 2,500.19 2,500.19 0.0M
2021-09-13 2,527.47 2,527.47 2,527.47 2,527.47 0.0M
2021-09-10 2,517.04 2,517.04 2,517.04 2,517.04 0.0M
2021-09-09 2,529.35 2,529.35 2,529.35 2,529.35 0.0M
2021-09-08 2,543.56 2,543.56 2,543.56 2,543.56 0.0M
2021-09-07 2,580.26 2,580.26 2,580.26 2,580.26 0.0M
2021-09-06 2,570.75 2,570.75 2,570.75 2,570.75 0.0M
2021-09-03 2,553.16 2,553.16 2,553.16 2,553.16 0.0M
2021-09-02 2,571.78 2,571.78 2,571.78 2,571.78 0.0M
2021-09-01 2,568.36 2,568.36 2,568.36 2,568.36 0.0M
2021-08-31 2,589.35 2,589.35 2,589.35 2,589.35 0.0M
2021-08-30 2,635.57 2,635.57 2,635.57 2,635.57 0.0M
2021-08-27 2,622.55 2,622.55 2,622.55 2,622.55 0.0M
2021-08-26 2,610.19 2,610.19 2,610.19 2,610.19 0.0M
2021-08-25 2,624.42 2,624.42 2,624.42 2,624.42 0.0M
2021-08-24 2,615.37 2,615.37 2,615.37 2,615.37 0.0M
2021-08-23 2,587.65 2,587.65 2,587.65 2,587.65 0.0M
2021-08-20 2,576.49 2,576.49 2,576.49 2,576.49 0.0M
2021-08-19 2,600.19 2,600.19 2,600.19 2,600.19 0.0M
2021-08-18 2,669.96 2,669.96 2,669.96 2,669.96 0.0M
2021-08-17 2,669.23 2,669.23 2,669.23 2,669.23 0.0M
2021-08-16 2,703.45 2,703.45 2,703.45 2,703.45 0.0M
2021-08-13 2,734.10 2,734.10 2,734.10 2,734.10 0.0M
2021-08-12 2,728.20 2,728.20 2,728.20 2,728.20 0.0M
2021-08-11 2,717.96 2,717.96 2,717.96 2,717.96 0.0M
2021-08-10 2,687.09 2,687.09 2,687.09 2,687.09 0.0M
2021-08-09 2,651.22 2,651.22 2,651.22 2,651.22 0.0M
2021-08-06 2,632.44 2,632.44 2,632.44 2,632.44 0.0M
2021-08-05 2,616.27 2,616.27 2,616.27 2,616.27 0.0M
2021-08-04 2,595.45 2,595.45 2,595.45 2,595.45 0.0M
2021-08-03 2,577.62 2,577.62 2,577.62 2,577.62 0.0M
2021-08-02 2,560.91 2,560.91 2,560.91 2,560.91 0.0M
2021-07-30 2,541.63 2,541.63 2,541.63 2,541.63 0.0M
2021-07-29 2,547.93 2,547.93 2,547.93 2,547.93 0.0M
2021-07-28 2,541.02 2,541.02 2,541.02 2,541.02 0.0M
2021-07-27 2,552.03 2,552.03 2,552.03 2,552.03 0.0M
2021-07-26 2,559.53 2,559.53 2,559.53 2,559.53 0.0M
2021-07-23 2,521.46 2,521.46 2,521.46 2,521.46 0.0M
2021-07-22 2,508.00 2,508.00 2,508.00 2,508.00 0.0M
2021-07-21 2,501.07 2,501.07 2,501.07 2,501.07 0.0M
2021-07-20 2,453.94 2,453.94 2,453.94 2,453.94 0.0M
2021-07-19 2,421.02 2,421.02 2,421.02 2,421.02 0.0M
2021-07-16 2,477.40 2,477.40 2,477.40 2,477.40 0.0M
2021-07-15 2,477.63 2,477.63 2,477.63 2,477.63 0.0M
2021-07-14 2,481.87 2,481.87 2,481.87 2,481.87 0.0M
2021-07-13 2,484.76 2,484.76 2,484.76 2,484.76 0.0M
2021-07-12 2,473.19 2,473.19 2,473.19 2,473.19 0.0M
2021-07-09 2,460.07 2,460.07 2,460.07 2,460.07 0.0M
2021-07-08 2,408.72 2,408.72 2,408.72 2,408.72 0.0M
2021-07-07 2,444.03 2,444.03 2,444.03 2,444.03 0.0M
2021-07-06 2,419.51 2,419.51 2,419.51 2,419.51 0.0M
2021-07-05 2,449.39 2,449.39 2,449.39 2,449.39 0.0M
2021-07-02 2,442.61 2,442.61 2,442.61 2,442.61 0.0M
2021-07-01 2,454.71 2,454.71 2,454.71 2,454.71 0.0M
2021-06-30 2,416.08 2,416.08 2,416.08 2,416.08 0.0M
2021-06-29 2,413.26 2,413.26 2,413.26 2,413.26 0.0M
2021-06-28 2,375.67 2,375.67 2,375.67 2,375.67 0.0M
2021-06-25 2,396.37 2,396.37 2,396.37 2,396.37 0.0M
2021-06-24 2,387.40 2,387.40 2,387.40 2,387.40 0.0M
2021-06-23 2,373.77 2,373.77 2,373.77 2,373.77 0.0M
2021-06-22 2,389.19 2,389.19 2,389.19 2,389.19 0.0M
2021-06-21 2,376.39 2,376.39 2,376.39 2,376.39 0.0M
2021-06-18 2,353.95 2,353.95 2,353.95 2,353.95 0.0M
2021-06-17 2,418.62 2,418.62 2,418.62 2,418.62 0.0M
2021-06-16 2,466.43 2,466.43 2,466.43 2,466.43 0.0M
2021-06-15 2,455.47 2,455.47 2,455.47 2,455.47 0.0M
2021-06-14 2,465.46 2,465.46 2,465.46 2,465.46 0.0M
2021-06-11 2,471.49 2,471.49 2,471.49 2,471.49 0.0M
2021-06-10 2,468.89 2,468.89 2,468.89 2,468.89 0.0M
2021-06-09 2,462.61 2,462.61 2,462.61 2,462.61 0.0M
2021-06-08 2,494.17 2,494.17 2,494.17 2,494.17 0.0M
2021-06-07 2,513.04 2,513.04 2,513.04 2,513.04 0.0M
2021-06-04 2,504.87 2,504.87 2,504.87 2,504.87 0.0M
2021-06-03 2,484.44 2,484.44 2,484.44 2,484.44 0.0M
2021-06-02 2,485.19 2,485.19 2,485.19 2,485.19 0.0M
2021-06-01 2,479.88 2,479.88 2,479.88 2,479.88 0.0M
2021-05-31 2,423.52 2,423.52 2,423.52 2,423.52 0.0M
2021-05-28 2,434.69 2,434.69 2,434.69 2,434.69 0.0M
2021-05-27 2,414.14 2,414.14 2,414.14 2,414.14 0.0M
2021-05-26 2,413.74 2,413.74 2,413.74 2,413.74 0.0M
2021-05-25 2,430.29 2,430.29 2,430.29 2,430.29 0.0M
2021-05-24 2,451.44 2,451.44 2,451.44 2,451.44 0.0M
2021-05-21 2,430.79 2,430.79 2,430.79 2,430.79 0.0M
2021-05-20 2,433.87 2,433.87 2,433.87 2,433.87 0.0M
2021-05-19 2,420.46 2,420.46 2,420.46 2,420.46 0.0M
2021-05-18 2,455.38 2,455.38 2,455.38 2,455.38 0.0M
2021-05-17 2,457.78 2,457.78 2,457.78 2,457.78 0.0M
2021-05-14 2,454.97 2,454.97 2,454.97 2,454.97 0.0M
2021-05-13 2,460.05 2,460.05 2,460.05 2,460.05 0.0M
2021-05-12 2,467.33 2,467.33 2,467.33 2,467.33 0.0M
2021-05-11 2,478.32 2,478.32 2,478.32 2,478.32 0.0M
2021-05-10 2,507.09 2,507.09 2,507.09 2,507.09 0.0M
2021-05-07 2,485.33 2,485.33 2,485.33 2,485.33 0.0M
2021-05-06 2,464.78 2,464.78 2,464.78 2,464.78 0.0M
2021-05-05 2,449.11 2,449.11 2,449.11 2,449.11 0.0M
2021-05-04 2,362.81 2,362.81 2,362.81 2,362.81 0.0M
2021-05-03 2,399.09 2,399.09 2,399.09 2,399.09 0.0M
2021-04-30 2,378.12 2,378.12 2,378.12 2,378.12 0.0M
2021-04-29 2,399.85 2,399.85 2,399.85 2,399.85 0.0M
2021-04-28 2,407.44 2,407.44 2,407.44 2,407.44 0.0M
2021-04-27 2,392.91 2,392.91 2,392.91 2,392.91 0.0M
2021-04-26 2,404.18 2,404.18 2,404.18 2,404.18 0.0M
2021-04-23 2,360.46 2,360.46 2,360.46 2,360.46 0.0M
2021-04-22 2,355.56 2,355.56 2,355.56 2,355.56 0.0M
2021-04-21 2,310.13 2,310.13 2,310.13 2,310.13 0.0M
2021-04-20 2,286.72 2,286.72 2,286.72 2,286.72 0.0M
2021-04-19 2,318.36 2,318.36 2,318.36 2,318.36 0.0M
2021-04-16 2,327.11 2,327.11 2,327.11 2,327.11 0.0M
2021-04-15 2,310.86 2,310.86 2,310.86 2,310.86 0.0M
2021-04-14 2,320.17 2,320.17 2,320.17 2,320.17 0.0M
2021-04-13 2,310.79 2,310.79 2,310.79 2,310.79 0.0M
2021-04-12 2,319.18 2,319.18 2,319.18 2,319.18 0.0M
2021-04-09 2,300.78 2,300.78 2,300.78 2,300.78 0.0M
2021-04-08 2,282.19 2,282.19 2,282.19 2,282.19 0.0M
2021-04-07 2,295.68 2,295.68 2,295.68 2,295.68 0.0M
2021-04-06 2,300.32 2,300.32 2,300.32 2,300.32 0.0M
2021-04-01 2,299.55 2,299.55 2,299.55 2,299.55 0.0M
2021-03-31 2,264.67 2,264.67 2,264.67 2,264.67 0.0M
2021-03-30 2,282.54 2,282.54 2,282.54 2,282.54 0.0M
2021-03-29 2,256.92 2,256.92 2,256.92 2,256.92 0.0M
2021-03-26 2,255.54 2,255.54 2,255.54 2,255.54 0.0M
2021-03-25 2,232.38 2,232.38 2,232.38 2,232.38 0.0M
2021-03-24 2,254.26 2,254.26 2,254.26 2,254.26 0.0M
2021-03-23 2,249.96 2,249.96 2,249.96 2,249.96 0.0M
2021-03-22 2,241.77 2,241.77 2,241.77 2,241.77 0.0M
2021-03-19 2,185.76 2,185.76 2,185.76 2,185.76 0.0M
2021-03-18 2,231.60 2,231.60 2,231.60 2,231.60 0.0M
2021-03-17 2,202.98 2,202.98 2,202.98 2,202.98 0.0M
2021-03-16 2,176.29 2,176.29 2,176.29 2,176.29 0.0M
2021-03-15 2,226.55 2,226.55 2,226.55 2,226.55 0.0M
2021-03-12 2,244.97 2,244.97 2,244.97 2,244.97 0.0M
2021-03-11 2,265.15 2,265.15 2,265.15 2,265.15 0.0M
2021-03-10 2,289.66 2,289.66 2,289.66 2,289.66 0.0M
2021-03-09 2,290.32 2,290.32 2,290.32 2,290.32 0.0M
2021-03-08 2,323.59 2,323.59 2,323.59 2,323.59 0.0M
2021-03-05 2,247.46 2,247.46 2,247.46 2,247.46 0.0M
2021-03-04 2,252.84 2,252.84 2,252.84 2,252.84 0.0M
2021-03-03 2,285.11 2,285.11 2,285.11 2,285.11 0.0M
2021-03-02 2,273.01 2,273.01 2,273.01 2,273.01 0.0M
2021-03-01 2,254.71 2,254.71 2,254.71 2,254.71 0.0M
2021-02-26 2,214.00 2,214.00 2,214.00 2,214.00 0.0M
2021-02-25 2,228.19 2,228.19 2,228.19 2,228.19 0.0M
2021-02-24 2,236.42 2,236.42 2,236.42 2,236.42 0.0M
2021-02-23 2,177.77 2,177.77 2,177.77 2,177.77 0.0M
2021-02-22 2,170.70 2,170.70 2,170.70 2,170.70 0.0M
2021-02-19 2,161.86 2,161.86 2,161.86 2,161.86 0.0M
2021-02-18 2,114.39 2,114.39 2,114.39 2,114.39 0.0M
2021-02-17 2,139.28 2,139.28 2,139.28 2,139.28 0.0M
2021-02-16 2,162.46 2,162.46 2,162.46 2,162.46 0.0M
2021-02-15 2,161.17 2,161.17 2,161.17 2,161.17 0.0M
2021-02-12 2,139.06 2,139.06 2,139.06 2,139.06 0.0M
2021-02-11 2,149.69 2,149.69 2,149.69 2,149.69 0.0M
2021-02-10 2,147.22 2,147.22 2,147.22 2,147.22 0.0M
2021-02-09 2,141.59 2,141.59 2,141.59 2,141.59 0.0M
2021-02-08 2,151.29 2,151.29 2,151.29 2,151.29 0.0M
2021-02-05 2,129.16 2,129.16 2,129.16 2,129.16 0.0M
2021-02-04 2,152.17 2,152.17 2,152.17 2,152.17 0.0M
2021-02-03 2,150.28 2,150.28 2,150.28 2,150.28 0.0M
2021-02-02 2,149.94 2,149.94 2,149.94 2,149.94 0.0M
2021-02-01 2,140.43 2,140.43 2,140.43 2,140.43 0.0M
2021-01-29 2,113.16 2,113.16 2,113.16 2,113.16 0.0M
2021-01-28 2,120.48 2,120.48 2,120.48 2,120.48 0.0M
2021-01-27 2,118.91 2,118.91 2,118.91 2,118.91 0.0M
2021-01-26 2,177.80 2,177.80 2,177.80 2,177.80 0.0M
2021-01-25 2,153.81 2,153.81 2,153.81 2,153.81 0.0M
2021-01-22 2,173.24 2,173.24 2,173.24 2,173.24 0.0M
2021-01-21 2,209.28 2,209.28 2,209.28 2,209.28 0.0M
2021-01-20 2,184.94 2,184.94 2,184.94 2,184.94 0.0M
2021-01-19 2,152.99 2,152.99 2,152.99 2,152.99 0.0M
2021-01-18 2,176.87 2,176.87 2,176.87 2,176.87 0.0M
2021-01-15 2,143.18 2,143.18 2,143.18 2,143.18 0.0M
2021-01-14 2,161.13 2,161.13 2,161.13 2,161.13 0.0M
2021-01-13 2,149.46 2,149.46 2,149.46 2,149.46 0.0M
2021-01-12 2,159.17 2,159.17 2,159.17 2,159.17 0.0M
2021-01-11 2,140.41 2,140.41 2,140.41 2,140.41 0.0M
2021-01-08 2,133.16 2,133.16 2,133.16 2,133.16 0.0M
2021-01-07 2,125.57 2,125.57 2,125.57 2,125.57 0.0M
2021-01-06 2,091.71 2,091.71 2,091.71 2,091.71 0.0M
2021-01-05 2,042.74 2,042.74 2,042.74 2,042.74 0.0M
2021-01-04 2,027.24 2,027.24 2,027.24 2,027.24 0.0M