BEL Continuous Stocks (BELCP)

BELCP
🏛️ 벨기에 →
39,495.87
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
2024-12-31 35,393.76 35,710.98 35,360.11 35,704.80 0.0M
2024-12-30 35,608.56 35,608.56 35,313.47 35,393.84 0.0M
2024-12-27 35,325.70 35,608.52 35,280.98 35,608.52 0.0M
2024-12-24 35,182.49 35,450.50 35,182.49 35,325.47 0.0M
2024-12-23 35,126.61 35,213.40 34,975.50 35,182.49 0.0M
2024-12-20 35,159.37 35,159.37 34,734.38 35,126.61 0.0M
2024-12-19 35,476.53 35,476.53 34,981.11 35,158.72 0.0M
2024-12-18 35,373.10 35,530.16 35,367.41 35,480.33 0.0M
2024-12-17 35,694.75 35,694.75 35,289.28 35,374.66 0.0M
2024-12-16 35,911.52 35,911.52 35,518.57 35,701.25 0.0M
2024-12-13 35,871.94 36,092.41 35,866.91 35,911.53 0.0M
2024-12-12 35,867.03 36,058.75 35,864.07 35,871.94 0.0M
2024-12-11 36,053.87 36,053.87 35,822.24 35,866.97 0.0M
2024-12-10 36,105.34 36,198.49 36,018.42 36,053.87 0.0M
2024-12-09 36,068.62 36,189.79 36,016.23 36,107.62 0.0M
2024-12-06 36,061.24 36,219.26 36,034.37 36,067.83 0.0M
2024-12-05 35,896.38 36,158.38 35,896.38 36,060.29 0.0M
2024-12-04 35,930.97 36,031.30 35,850.22 35,896.38 0.0M
2024-12-03 35,786.42 36,139.18 35,786.42 35,930.89 0.0M
2024-12-02 35,969.92 36,069.38 35,667.93 35,786.24 0.0M
2024-11-29 35,833.80 35,984.91 35,699.91 35,970.35 0.0M
2024-11-28 35,767.00 35,939.04 35,718.44 35,833.57 0.0M
2024-11-27 35,819.37 35,819.37 35,592.82 35,767.00 0.0M
2024-11-26 36,364.42 36,364.42 35,819.39 35,819.39 0.0M
2024-11-25 36,470.64 36,652.49 36,334.48 36,364.42 0.0M
2024-11-22 36,239.88 36,497.25 36,079.98 36,470.72 0.0M
2024-11-21 36,203.68 36,320.85 35,938.21 36,239.16 0.0M
2024-11-20 36,212.70 36,493.01 36,143.62 36,203.89 0.0M
2024-11-19 36,538.85 36,669.23 35,937.65 36,212.70 0.0M
2024-11-18 36,426.05 36,607.84 36,378.74 36,538.85 0.0M
2024-11-15 36,630.38 36,630.38 36,321.48 36,425.73 0.0M
2024-11-14 36,170.44 36,715.28 36,170.44 36,630.45 0.0M
2024-11-13 36,120.77 36,228.95 35,904.46 36,170.79 0.0M
2024-11-12 36,880.56 36,880.56 36,097.71 36,121.15 0.0M
2024-11-11 36,550.33 36,955.99 36,550.33 36,880.63 0.0M
2024-11-08 36,700.29 36,744.87 36,519.98 36,550.28 0.0M
2024-11-07 36,467.86 36,866.06 36,467.86 36,699.92 0.0M
2024-11-06 36,780.65 37,418.14 36,393.91 36,467.86 0.0M
2024-11-05 36,675.63 36,881.47 36,675.63 36,781.83 0.0M
2024-11-04 36,872.93 36,968.24 36,675.63 36,675.63 0.0M
2024-11-01 36,539.84 36,953.89 36,509.79 36,872.93 0.0M
2024-10-31 37,092.54 37,092.54 36,353.06 36,539.77 0.0M
2024-10-30 37,425.98 37,425.98 37,065.82 37,092.54 0.0M
2024-10-29 37,583.37 37,806.93 37,383.84 37,425.98 0.0M
2024-10-28 37,535.96 37,610.58 37,287.17 37,583.40 0.0M
2024-10-25 37,433.49 37,628.80 37,329.86 37,535.84 0.0M
2024-10-24 37,456.83 37,738.74 37,433.51 37,433.51 0.0M
2024-10-23 37,540.08 37,692.60 37,426.20 37,456.79 0.0M
2024-10-22 37,696.67 37,696.67 37,329.07 37,540.08 0.0M
2024-10-21 37,851.92 37,962.23 37,696.70 37,696.70 0.0M
2024-10-18 37,885.80 37,944.05 37,727.52 37,851.92 0.0M
2024-10-17 37,654.13 38,040.11 37,654.13 37,898.68 0.0M
2024-10-16 37,749.19 37,791.33 37,600.13 37,653.22 0.0M
2024-10-15 38,014.24 38,033.74 37,651.00 37,749.19 0.0M
2024-10-14 37,926.71 38,014.24 37,845.10 38,014.24 0.0M
2024-10-11 37,692.98 37,941.78 37,597.96 37,926.84 0.0M
2024-10-10 37,610.00 37,793.40 37,599.77 37,693.06 0.0M
2024-10-09 37,567.85 37,630.23 37,424.84 37,610.00 0.0M
2024-10-08 37,910.33 37,910.33 37,509.96 37,567.80 0.0M
2024-10-07 37,949.10 38,088.98 37,802.67 37,910.33 0.0M
2024-10-04 37,701.52 38,063.99 37,692.12 37,949.02 0.0M
2024-10-03 37,752.54 37,847.52 37,604.10 37,705.28 0.0M
2024-10-02 37,717.18 37,935.70 37,654.93 37,752.62 0.0M
2024-10-01 37,469.07 37,789.90 37,469.07 37,717.18 0.0M
2024-09-30 37,745.82 37,745.82 37,375.43 37,468.99 0.0M
2024-09-27 37,609.63 37,816.69 37,511.71 37,745.54 0.0M
2024-09-26 37,545.37 37,654.91 37,415.24 37,609.68 0.0M
2024-09-25 37,870.44 37,870.44 37,437.14 37,545.39 0.0M
2024-09-24 37,682.97 37,959.28 37,682.97 37,870.44 0.0M
2024-09-23 37,633.49 37,796.48 37,534.54 37,682.87 0.0M
2024-09-20 37,924.69 37,932.58 37,592.26 37,628.21 0.0M
2024-09-19 37,565.86 37,943.66 37,565.86 37,924.69 0.0M
2024-09-18 37,694.01 37,742.76 37,528.53 37,562.93 0.0M
2024-09-17 37,584.63 37,841.21 37,584.63 37,693.89 0.0M
2024-09-16 37,614.17 37,676.01 37,473.86 37,584.61 0.0M
2024-09-13 37,427.23 37,699.48 37,427.23 37,614.17 0.0M
2024-09-12 37,164.70 37,511.85 37,164.70 37,428.09 0.0M
2024-09-11 37,172.14 37,309.00 36,996.28 37,164.42 0.0M
2024-09-10 37,437.13 37,657.06 37,123.54 37,171.81 0.0M
2024-09-09 36,865.22 37,440.91 36,865.22 37,440.91 0.0M
2024-09-06 37,143.47 37,281.58 36,826.74 36,863.52 0.0M
2024-09-05 36,956.87 37,334.16 36,861.89 37,143.45 0.0M
2024-09-04 36,927.60 37,039.29 36,642.72 36,955.04 0.0M
2024-09-03 37,349.19 37,459.47 36,860.88 36,927.53 0.0M
2024-09-02 37,322.33 37,382.55 37,134.21 37,349.65 0.0M
2024-08-30 37,305.62 37,510.12 37,280.93 37,322.33 0.0M
2024-08-29 37,066.07 37,329.14 37,042.96 37,305.60 0.0M
2024-08-28 37,047.15 37,160.17 37,042.79 37,067.87 0.0M
2024-08-27 37,045.82 37,211.40 37,023.23 37,047.15 0.0M
2024-08-26 36,895.17 37,068.42 36,881.70 37,045.82 0.0M
2024-08-23 36,733.91 36,936.59 36,733.91 36,895.48 0.0M
2024-08-22 36,716.47 36,797.86 36,612.28 36,733.88 0.0M
2024-08-21 36,575.75 36,759.91 36,575.75 36,716.51 0.0M
2024-08-20 36,839.15 36,839.15 36,556.70 36,575.65 0.0M
2024-08-19 36,666.15 36,892.09 36,620.37 36,839.38 0.0M
2024-08-16 36,703.15 36,776.95 36,516.12 36,666.91 0.0M
2024-08-15 36,247.74 36,717.90 36,247.74 36,703.15 0.0M
2024-08-14 36,240.27 36,353.23 36,129.05 36,247.77 0.0M
2024-08-13 36,240.78 36,379.59 36,088.20 36,240.09 0.0M
2024-08-12 36,243.38 36,380.48 36,170.05 36,240.45 0.0M
2024-08-09 35,994.99 36,381.45 35,994.99 36,243.42 0.0M
2024-08-08 35,995.05 36,060.22 35,595.76 35,995.09 0.0M
2024-08-07 35,156.46 36,071.97 35,156.46 35,995.08 0.0M
2024-08-06 35,250.86 35,541.54 34,850.03 35,156.45 0.0M
2024-08-05 36,310.53 36,310.53 34,779.72 35,250.98 0.0M
2024-08-02 36,725.72 36,816.65 36,299.40 36,310.84 0.0M
2024-08-01 36,993.16 37,162.41 36,659.77 36,725.96 0.0M
2024-07-31 36,973.56 37,216.72 36,959.12 36,992.51 0.0M
2024-07-30 36,801.94 37,064.34 36,801.94 36,972.20 0.0M
2024-07-29 36,932.58 37,116.15 36,746.72 36,799.68 0.0M
2024-07-26 36,669.10 36,990.77 36,631.72 36,928.84 0.0M
2024-07-25 36,735.88 36,735.88 36,238.55 36,669.10 0.0M
2024-07-24 36,705.94 36,828.14 36,473.45 36,735.77 0.0M
2024-07-23 36,849.91 36,992.80 36,679.40 36,706.06 0.0M
2024-07-22 36,497.33 36,989.89 36,497.33 36,850.02 0.0M
2024-07-19 36,842.94 36,842.94 36,459.33 36,497.22 0.0M
2024-07-18 36,699.56 37,035.39 36,699.56 36,842.94 0.0M
2024-07-17 36,432.95 36,795.50 36,380.34 36,699.51 0.0M
2024-07-16 36,563.21 36,563.21 36,317.98 36,433.31 0.0M
2024-07-15 36,863.25 36,874.24 36,530.50 36,563.18 0.0M
2024-07-12 36,663.68 36,917.95 36,663.68 36,863.09 0.0M
2024-07-11 36,430.91 36,703.81 36,430.91 36,663.96 0.0M
2024-07-10 36,165.61 36,484.71 36,081.21 36,430.97 0.0M
2024-07-09 36,493.73 36,493.73 36,084.57 36,165.44 0.0M
2024-07-08 36,616.41 36,786.44 36,470.63 36,493.77 0.0M
2024-07-05 36,709.61 36,850.57 36,515.60 36,617.94 0.0M
2024-07-04 36,452.80 36,732.61 36,452.80 36,709.53 0.0M
2024-07-03 36,066.41 36,482.50 36,066.41 36,445.89 0.0M
2024-07-02 35,927.88 36,114.02 35,717.43 36,066.39 0.0M
2024-07-01 35,480.81 36,193.28 35,480.81 35,927.88 0.0M
2024-06-28 35,676.64 35,866.57 35,415.88 35,480.66 0.0M
2024-06-27 35,703.82 35,812.63 35,643.93 35,676.64 0.0M
2024-06-26 36,017.24 36,167.68 35,606.07 35,703.82 0.0M
2024-06-25 36,075.78 36,231.06 35,950.05 36,017.24 0.0M
2024-06-24 35,584.45 36,104.73 35,537.97 36,075.78 0.0M
2024-06-21 35,780.73 35,780.73 35,466.38 35,584.45 0.0M
2024-06-20 35,477.97 35,816.58 35,460.19 35,780.73 0.0M
2024-06-19 35,718.60 35,718.60 35,470.49 35,477.87 0.0M
2024-06-18 35,453.15 35,756.04 35,412.03 35,718.60 0.0M
2024-06-17 35,259.79 35,627.89 35,213.54 35,452.02 0.0M
2024-06-14 35,751.53 35,770.55 35,094.02 35,259.75 0.0M
2024-06-13 36,405.83 36,405.83 35,682.52 35,751.89 0.0M
2024-06-12 36,204.96 36,497.52 36,194.63 36,406.96 0.0M
2024-06-11 36,652.32 36,754.77 36,049.37 36,204.98 0.0M
2024-06-10 36,861.52 36,861.52 36,289.98 36,652.13 0.0M
2024-06-07 37,030.47 37,103.03 36,745.06 36,861.55 0.0M
2024-06-06 36,879.55 37,060.96 36,852.58 37,030.85 0.0M
2024-06-05 36,786.27 37,063.87 36,786.27 36,879.46 0.0M
2024-06-04 37,236.34 37,236.34 36,707.58 36,802.06 0.0M
2024-06-03 37,277.73 37,583.57 37,201.89 37,236.20 0.0M
2024-05-31 36,993.70 37,277.73 36,993.70 37,277.73 0.0M
2024-05-30 36,993.52 37,049.88 36,847.55 36,993.72 0.0M
2024-05-29 37,330.84 37,362.05 36,980.62 36,993.60 0.0M
2024-05-28 37,592.32 37,681.71 37,281.53 37,330.39 0.0M
2024-05-27 37,506.65 37,623.76 37,469.78 37,591.78 0.0M
2024-05-24 37,496.66 37,531.71 37,254.68 37,506.58 0.0M
2024-05-23 37,502.79 37,600.75 37,430.10 37,496.78 0.0M
2024-05-22 37,793.35 37,793.35 37,438.57 37,501.76 0.0M
2024-05-21 37,980.44 37,980.44 37,629.08 37,793.62 0.0M
2024-05-20 38,011.47 38,186.22 37,977.80 37,980.44 0.0M
2024-05-17 37,821.54 38,032.36 37,753.95 38,011.47 0.0M
2024-05-16 38,057.92 38,065.43 37,609.02 37,821.62 0.0M
2024-05-15 37,932.85 38,139.43 37,932.85 38,057.16 0.0M
2024-05-14 37,934.78 37,997.01 37,860.23 37,932.69 0.0M
2024-05-13 37,955.77 37,956.99 37,826.43 37,934.71 0.0M
2024-05-10 37,745.27 38,074.79 37,745.27 37,955.87 0.0M
2024-05-09 37,575.23 37,762.16 37,496.72 37,745.27 0.0M
2024-05-08 37,240.20 37,744.02 37,240.20 37,575.18 0.0M
2024-05-07 36,890.46 37,251.22 36,890.46 37,239.69 0.0M
2024-05-06 36,687.74 37,081.29 36,687.74 36,890.46 0.0M
2024-05-03 36,659.91 36,948.74 36,623.19 36,687.16 0.0M
2024-05-02 36,845.68 36,845.68 36,441.68 36,659.91 0.0M
2024-04-30 36,944.48 37,141.71 36,830.34 36,845.72 0.0M
2024-04-29 36,875.56 37,038.46 36,830.69 36,944.40 0.0M
2024-04-26 36,388.64 36,990.26 36,388.64 36,875.54 0.0M
2024-04-25 36,490.73 36,504.78 36,194.43 36,407.97 0.0M
2024-04-24 36,679.40 36,756.47 36,412.79 36,490.73 0.0M
2024-04-23 36,526.48 36,764.24 36,526.48 36,679.43 0.0M
2024-04-22 36,201.25 36,592.82 36,201.25 36,526.56 0.0M
2024-04-19 36,130.21 36,242.28 35,775.36 36,201.28 0.0M
2024-04-18 35,977.20 36,169.87 35,941.39 36,130.25 0.0M
2024-04-17 35,813.19 36,127.45 35,797.24 35,977.24 0.0M
2024-04-16 36,343.73 36,343.73 35,686.10 35,813.30 0.0M
2024-04-15 36,492.35 36,592.65 36,322.15 36,343.97 0.0M
2024-04-12 36,383.50 36,793.50 36,383.50 36,492.33 0.0M
2024-04-11 36,484.73 36,740.72 36,272.07 36,383.50 0.0M
2024-04-10 36,474.13 36,828.08 36,285.04 36,485.10 0.0M
2024-04-09 36,608.54 36,692.05 36,471.35 36,473.83 0.0M
2024-04-08 36,315.40 36,643.78 36,259.99 36,608.35 0.0M
2024-04-05 36,537.21 36,537.21 36,236.37 36,315.65 0.0M
2024-04-04 36,384.00 36,609.26 36,344.93 36,539.59 0.0M
2024-04-03 36,149.15 36,384.84 36,149.15 36,384.84 0.0M
2024-04-02 35,916.78 36,338.16 35,916.78 36,149.15 0.0M
2024-03-28 35,746.07 35,933.27 35,741.91 35,916.61 0.0M
2024-03-27 35,601.64 35,810.04 35,567.98 35,745.86 0.0M
2024-03-26 35,516.36 35,633.87 35,393.69 35,601.64 0.0M
2024-03-25 35,421.62 35,546.44 35,347.93 35,516.36 0.0M
2024-03-22 35,309.65 35,434.29 35,215.44 35,421.62 0.0M
2024-03-21 34,993.16 35,372.63 34,993.16 35,310.11 0.0M
2024-03-20 35,179.80 35,179.80 34,922.91 34,993.16 0.0M
2024-03-19 34,855.65 35,195.71 34,830.33 35,180.40 0.0M
2024-03-18 34,886.27 34,988.99 34,804.08 34,856.03 0.0M
2024-03-15 34,962.82 35,180.23 34,886.44 34,886.44 0.0M
2024-03-14 35,151.42 35,356.57 34,869.63 34,962.65 0.0M
2024-03-13 35,011.73 35,218.48 34,994.86 35,151.11 0.0M
2024-03-12 34,756.31 35,049.45 34,744.09 35,011.73 0.0M
2024-03-11 34,671.55 34,785.70 34,594.81 34,756.28 0.0M
2024-03-08 34,583.15 34,770.79 34,580.70 34,671.43 0.0M
2024-03-07 34,375.25 34,649.11 34,168.88 34,582.98 0.0M
2024-03-06 34,094.36 34,492.92 34,087.97 34,375.11 0.0M
2024-03-05 34,162.96 34,162.96 33,939.46 34,094.36 0.0M
2024-03-04 34,230.79 34,296.98 34,049.07 34,162.96 0.0M
2024-03-01 34,064.29 34,308.41 34,045.90 34,231.05 0.0M
2024-02-29 34,399.74 34,399.74 34,065.20 34,065.20 0.0M
2024-02-28 34,370.92 34,414.55 34,279.80 34,399.70 0.0M
2024-02-27 34,275.98 34,388.16 34,212.32 34,371.76 0.0M
2024-02-26 34,478.34 34,478.34 34,226.99 34,275.65 0.0M
2024-02-23 34,315.77 34,522.36 34,290.64 34,477.29 0.0M
2024-02-22 34,156.09 34,461.75 34,156.09 34,315.77 0.0M
2024-02-21 34,066.08 34,229.20 34,052.25 34,156.08 0.0M
2024-02-20 34,190.11 34,221.94 34,026.03 34,066.59 0.0M
2024-02-19 34,193.91 34,250.09 34,084.91 34,191.41 0.0M
2024-02-16 34,198.41 34,354.94 34,158.53 34,193.96 0.0M
2024-02-15 34,094.51 34,207.82 33,997.25 34,196.89 0.0M
2024-02-14 34,148.17 34,212.21 33,938.28 34,094.51 0.0M
2024-02-13 34,349.82 34,420.03 34,053.28 34,148.08 0.0M
2024-02-12 34,125.50 34,351.90 34,113.65 34,349.86 0.0M
2024-02-09 34,082.39 34,153.08 34,005.23 34,126.68 0.0M
2024-02-08 33,789.50 34,158.67 33,769.86 34,082.39 0.0M
2024-02-07 33,904.35 34,013.58 33,716.24 33,789.50 0.0M
2024-02-06 33,774.67 33,983.20 33,774.47 33,904.38 0.0M
2024-02-05 33,762.08 33,911.28 33,683.55 33,774.67 0.0M
2024-02-02 33,896.02 34,086.68 33,758.32 33,762.08 0.0M
2024-02-01 34,171.26 34,217.93 33,816.20 33,895.12 0.0M
2024-01-31 34,130.69 34,361.80 34,130.69 34,171.26 0.0M
2024-01-30 34,073.43 34,190.65 34,033.74 34,130.89 0.0M
2024-01-29 34,008.89 34,181.11 34,006.55 34,073.35 0.0M
2024-01-26 33,822.20 34,119.89 33,822.20 34,008.34 0.0M
2024-01-25 33,859.72 33,952.08 33,662.58 33,821.37 0.0M
2024-01-24 33,548.59 33,916.33 33,548.59 33,858.89 0.0M
2024-01-23 33,552.99 33,745.58 33,510.28 33,548.54 0.0M
2024-01-22 33,433.45 33,790.67 33,433.45 33,553.51 0.0M
2024-01-19 33,466.08 33,721.42 33,404.82 33,433.45 0.0M
2024-01-18 33,514.51 33,522.19 33,358.74 33,466.08 0.0M
2024-01-17 34,008.46 34,008.46 33,351.24 33,514.55 0.0M
2024-01-16 34,367.03 34,367.03 33,980.49 34,008.62 0.0M
2024-01-15 34,447.11 34,549.95 34,287.27 34,367.00 0.0M
2024-01-12 34,200.12 34,599.43 34,200.12 34,448.29 0.0M
2024-01-11 34,519.39 34,619.20 34,193.71 34,200.10 0.0M
2024-01-10 34,683.33 34,704.03 34,518.85 34,519.29 0.0M
2024-01-09 34,795.01 34,866.88 34,636.88 34,683.52 0.0M
2024-01-08 34,903.73 34,929.41 34,649.36 34,794.40 0.0M
2024-01-05 34,941.45 34,964.76 34,654.56 34,903.73 0.0M
2024-01-04 34,644.66 34,979.40 34,644.66 34,941.36 0.0M
2024-01-03 34,894.17 34,971.48 34,533.57 34,644.66 0.0M
2024-01-02 34,778.37 35,081.73 34,683.80 34,903.47 0.0M