BEL 20 Gross Return (BFXI)

BFXI
🏛️ 벨기에 →
15,553.97
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
2023-12-29 11,667.73 11,667.73 11,667.73 11,667.73 0.0M
2023-12-28 11,655.70 11,655.70 11,655.70 11,655.70 0.0M
2023-12-27 11,678.24 11,678.24 11,678.24 11,678.24 0.0M
2023-12-22 11,579.34 11,579.34 11,579.34 11,579.34 0.0M
2023-12-21 11,390.44 11,390.44 11,390.44 11,390.44 0.0M
2023-12-20 11,494.80 11,494.80 11,494.80 11,494.80 0.0M
2023-12-19 11,777.30 11,777.30 11,777.30 11,777.30 0.0M
2023-12-18 11,706.68 11,706.68 11,706.68 11,706.68 0.0M
2023-12-15 11,746.23 11,746.23 11,746.23 11,746.23 0.0M
2023-12-14 11,790.28 11,790.28 11,790.28 11,790.28 0.0M
2023-12-13 11,655.89 11,655.89 11,655.89 11,655.89 0.0M
2023-12-12 11,710.46 11,710.46 11,710.46 11,710.46 0.0M
2023-12-11 11,656.50 11,656.50 11,656.50 11,656.50 0.0M
2023-12-08 11,625.85 11,625.85 11,625.85 11,625.85 0.0M
2023-12-07 11,507.63 11,507.63 11,507.63 11,507.63 0.0M
2023-12-06 11,510.15 11,510.15 11,510.15 11,510.15 0.0M
2023-12-05 11,404.58 11,404.58 11,404.58 11,404.58 0.0M
2023-12-04 11,299.73 11,299.73 11,299.73 11,299.73 0.0M
2023-12-01 11,253.74 11,253.74 11,253.74 11,253.74 0.0M
2023-11-30 11,096.85 11,096.85 11,096.85 11,096.85 0.0M
2023-11-29 11,040.88 11,040.88 11,040.88 11,040.88 0.0M
2023-11-28 11,021.91 11,021.91 11,021.91 11,021.91 0.0M
2023-11-27 11,195.03 11,195.03 11,195.03 11,195.03 0.0M
2023-11-24 11,249.77 11,249.77 11,249.77 11,249.77 0.0M
2023-11-23 11,226.04 11,226.04 11,226.04 11,226.04 0.0M
2023-11-22 11,150.33 11,150.33 11,150.33 11,150.33 0.0M
2023-11-21 11,054.75 11,054.75 11,054.75 11,054.75 0.0M
2023-11-20 11,114.92 11,114.92 11,114.92 11,114.92 0.0M
2023-11-17 11,114.00 11,114.00 11,114.00 11,114.00 0.0M
2023-11-16 11,025.75 11,025.75 11,025.75 11,025.75 0.0M
2023-11-15 11,103.72 11,103.72 11,103.72 11,103.72 0.0M
2023-11-14 11,029.09 11,029.09 11,029.09 11,029.09 0.0M
2023-11-13 10,834.41 10,834.41 10,834.41 10,834.41 0.0M
2023-11-10 10,787.59 10,787.59 10,787.59 10,787.59 0.0M
2023-11-09 10,913.21 10,913.21 10,913.21 10,913.21 0.0M
2023-11-08 10,843.19 10,843.19 10,843.19 10,843.19 0.0M
2023-11-07 10,863.12 10,863.12 10,863.12 10,863.12 0.0M
2023-11-06 10,897.83 10,897.83 10,897.83 10,897.83 0.0M
2023-11-03 10,990.41 10,990.41 10,990.41 10,990.41 0.0M
2023-11-02 10,838.45 10,838.45 10,838.45 10,838.45 0.0M
2023-11-01 10,593.72 10,593.72 10,593.72 10,593.72 0.0M
2023-10-31 10,530.03 10,530.03 10,530.03 10,530.03 0.0M
2023-10-30 10,368.11 10,368.11 10,368.11 10,368.11 0.0M
2023-10-27 10,322.73 10,322.73 10,322.73 10,322.73 0.0M
2023-10-26 10,351.15 10,351.15 10,351.15 10,351.15 0.0M
2023-10-25 10,396.97 10,396.97 10,396.97 10,396.97 0.0M
2023-10-24 10,451.26 10,451.26 10,451.26 10,451.26 0.0M
2023-10-23 10,403.33 10,403.33 10,403.33 10,403.33 0.0M
2023-10-20 10,490.25 10,490.25 10,490.25 10,490.25 0.0M
2023-10-19 10,633.08 10,633.08 10,633.08 10,633.08 0.0M
2023-10-18 10,834.40 10,834.40 10,834.40 10,834.40 0.0M
2023-10-17 11,006.57 11,006.57 11,006.57 11,006.57 0.0M
2023-10-16 11,004.98 11,004.98 11,004.98 11,004.98 0.0M
2023-10-13 10,970.46 10,970.46 10,970.46 10,970.46 0.0M
2023-10-12 11,073.77 11,073.77 11,073.77 11,073.77 0.0M
2023-10-11 11,100.35 11,100.35 11,100.35 11,100.35 0.0M
2023-10-10 11,075.49 11,075.49 11,075.49 11,075.49 0.0M
2023-10-09 10,885.04 10,885.04 10,885.04 10,885.04 0.0M
2023-10-06 10,917.54 10,917.54 10,917.54 10,917.54 0.0M
2023-10-05 10,847.13 10,847.13 10,847.13 10,847.13 0.0M
2023-10-04 10,803.35 10,803.35 10,803.35 10,803.35 0.0M
2023-10-03 10,827.86 10,827.86 10,827.86 10,827.86 0.0M
2023-10-02 10,977.69 10,977.69 10,977.69 10,977.69 0.0M
2023-09-29 11,113.25 11,113.25 11,113.25 11,113.25 0.0M
2023-09-28 11,009.29 11,009.29 11,009.29 11,009.29 0.0M
2023-09-27 11,011.63 11,011.63 11,011.63 11,011.63 0.0M
2023-09-26 11,071.95 11,071.95 11,071.95 11,071.95 0.0M
2023-09-25 11,200.12 11,200.12 11,200.12 11,200.12 0.0M
2023-09-22 11,369.07 11,369.07 11,369.07 11,369.07 0.0M
2023-09-21 11,410.42 11,410.42 11,410.42 11,410.42 0.0M
2023-09-20 11,607.39 11,607.39 11,607.39 11,607.39 0.0M
2023-09-19 11,503.40 11,503.40 11,503.40 11,503.40 0.0M
2023-09-18 11,491.80 11,491.80 11,491.80 11,491.80 0.0M
2023-09-15 11,611.72 11,611.72 11,611.72 11,611.72 0.0M
2023-09-14 11,540.95 11,540.95 11,540.95 11,540.95 0.0M
2023-09-13 11,387.56 11,387.56 11,387.56 11,387.56 0.0M
2023-09-12 11,460.43 11,460.43 11,460.43 11,460.43 0.0M
2023-09-11 11,535.35 11,535.35 11,535.35 11,535.35 0.0M
2023-09-08 11,434.45 11,434.45 11,434.45 11,434.45 0.0M
2023-09-07 11,402.44 11,402.44 11,402.44 11,402.44 0.0M
2023-09-06 11,489.46 11,489.46 11,489.46 11,489.46 0.0M
2023-09-05 11,423.82 11,423.82 11,423.82 11,423.82 0.0M
2023-09-04 11,437.56 11,437.56 11,437.56 11,437.56 0.0M
2023-09-01 11,519.40 11,519.40 11,519.40 11,519.40 0.0M
2023-08-31 11,466.56 11,466.56 11,466.56 11,466.56 0.0M
2023-08-30 11,464.66 11,464.66 11,464.66 11,464.66 0.0M
2023-08-29 11,527.82 11,527.82 11,527.82 11,527.82 0.0M
2023-08-28 11,427.46 11,427.46 11,427.46 11,427.46 0.0M
2023-08-25 11,330.34 11,330.34 11,330.34 11,330.34 0.0M
2023-08-24 11,320.91 11,320.91 11,320.91 11,320.91 0.0M
2023-08-23 11,331.92 11,331.92 11,331.92 11,331.92 0.0M
2023-08-22 11,337.46 11,337.46 11,337.46 11,337.46 0.0M
2023-08-21 11,248.75 11,248.75 11,248.75 11,248.75 0.0M
2023-08-18 11,194.62 11,194.62 11,194.62 11,194.62 0.0M
2023-08-17 11,301.25 11,301.25 11,301.25 11,301.25 0.0M
2023-08-16 11,390.71 11,390.71 11,390.71 11,390.71 0.0M
2023-08-15 11,478.92 11,478.92 11,478.92 11,478.92 0.0M
2023-08-14 11,524.72 11,524.72 11,524.72 11,524.72 0.0M
2023-08-11 11,518.11 11,518.11 11,518.11 11,518.11 0.0M
2023-08-10 11,624.33 11,624.33 11,624.33 11,624.33 0.0M
2023-08-09 11,608.17 11,608.17 11,608.17 11,608.17 0.0M
2023-08-08 11,562.37 11,562.37 11,562.37 11,562.37 0.0M
2023-08-07 11,615.28 11,615.28 11,615.28 11,615.28 0.0M
2023-08-04 11,663.36 11,663.36 11,663.36 11,663.36 0.0M
2023-08-03 11,611.41 11,611.41 11,611.41 11,611.41 0.0M
2023-08-02 11,648.12 11,648.12 11,648.12 11,648.12 0.0M
2023-08-01 11,754.25 11,754.25 11,754.25 11,754.25 0.0M
2023-07-31 11,804.66 11,804.66 11,804.66 11,804.66 0.0M
2023-07-28 11,841.46 11,841.46 11,841.46 11,841.46 0.0M
2023-07-27 11,886.04 11,886.04 11,886.04 11,886.04 0.0M
2023-07-26 11,851.45 11,851.45 11,851.45 11,851.45 0.0M
2023-07-25 11,925.42 11,925.42 11,925.42 11,925.42 0.0M
2023-07-24 11,839.14 11,839.14 11,839.14 11,839.14 0.0M
2023-07-21 11,870.74 11,870.74 11,870.74 11,870.74 0.0M
2023-07-20 11,725.84 11,725.84 11,725.84 11,803.44 0.0M
2023-07-19 11,547.70 11,767.01 11,547.70 11,725.84 0.0M
2023-07-18 11,519.06 11,555.22 11,498.39 11,547.70 0.0M
2023-07-17 11,138.06 11,556.82 11,100.13 11,519.06 0.0M
2023-07-14 11,163.97 11,203.70 11,136.04 11,138.06 0.0M
2023-07-13 11,174.45 11,228.85 11,156.31 11,163.97 0.0M
2023-07-12 11,048.96 11,192.10 11,035.56 11,174.45 0.0M
2023-07-11 10,962.34 11,067.20 10,962.34 11,048.96 0.0M
2023-07-10 10,949.10 10,997.51 10,900.59 10,962.34 0.0M
2023-07-07 10,926.22 10,993.44 10,893.30 10,949.10 0.0M
2023-07-06 11,097.38 11,097.38 10,899.81 10,926.22 0.0M
2023-07-05 11,123.79 11,123.79 11,041.76 11,097.38 0.0M
2023-07-04 11,072.39 11,164.35 11,070.56 11,123.79 0.0M
2023-07-03 11,075.00 11,145.21 11,066.09 11,072.39 0.0M
2023-06-30 10,938.35 11,100.00 10,938.35 11,075.00 0.0M
2023-06-29 10,917.44 10,945.87 10,888.83 10,938.35 0.0M
2023-06-28 10,877.14 10,917.44 10,848.52 10,917.44 0.0M
2023-06-27 10,959.70 10,968.05 10,827.72 10,877.14 0.0M
2023-06-26 11,013.10 11,029.38 10,951.08 10,959.70 0.0M
2023-06-23 11,089.63 11,096.58 10,999.05 11,013.10 0.0M
2023-06-22 11,115.22 11,115.22 11,019.13 11,089.63 0.0M
2023-06-21 11,194.98 11,208.68 11,106.16 11,115.22 0.0M
2023-06-20 11,232.60 11,256.14 11,171.19 11,194.98 0.0M
2023-06-19 11,425.34 11,425.34 11,232.60 11,232.60 0.0M
2023-06-16 11,425.68 11,498.43 11,425.34 11,425.34 0.0M
2023-06-15 11,448.56 11,448.56 11,356.49 11,425.68 0.0M
2023-06-14 11,400.54 11,482.01 11,397.35 11,448.56 0.0M
2023-06-13 11,374.35 11,421.14 11,338.64 11,400.54 0.0M
2023-06-12 11,365.89 11,427.69 11,365.89 11,374.35 0.0M
2023-06-09 11,372.12 11,393.84 11,335.94 11,365.89 0.0M
2023-06-08 11,399.73 11,449.53 11,358.55 11,372.12 0.0M
2023-06-07 11,420.56 11,447.06 11,361.47 11,399.73 0.0M
2023-06-06 11,343.62 11,438.19 11,314.77 11,420.56 0.0M
2023-06-05 11,338.31 11,385.06 11,336.42 11,343.62 0.0M
2023-06-02 11,085.80 11,338.31 11,085.80 11,338.31 0.0M
2023-06-01 11,038.59 11,132.03 11,023.46 11,085.80 0.0M
2023-05-31 11,156.34 11,156.34 11,018.33 11,038.59 0.0M
2023-05-30 11,331.55 11,342.09 11,147.18 11,156.34 0.0M
2023-05-29 11,357.89 11,413.28 11,295.62 11,331.55 0.0M
2023-05-26 11,279.87 11,382.18 11,215.12 11,357.89 0.0M
2023-05-25 11,370.72 11,380.74 11,278.02 11,279.87 0.0M
2023-05-24 11,366.80 11,370.83 11,347.58 11,370.72 0.0M
2023-05-23 11,620.41 11,640.27 11,570.26 11,604.35 0.0M
2023-05-22 11,621.06 11,659.60 11,562.21 11,620.41 0.0M
2023-05-19 11,560.48 11,667.32 11,538.54 11,621.06 0.0M
2023-05-18 11,449.16 11,581.38 11,449.16 11,560.48 0.0M
2023-05-17 11,472.13 11,504.73 11,409.63 11,449.16 0.0M
2023-05-16 11,662.42 11,662.42 11,414.73 11,472.13 0.0M
2023-05-15 11,594.49 11,662.42 11,594.49 11,662.42 0.0M
2023-05-12 11,583.07 11,632.48 11,571.66 11,594.49 0.0M
2023-05-11 11,541.23 11,639.28 11,530.82 11,583.07 0.0M
2023-05-10 11,628.82 11,644.95 11,517.58 11,541.23 0.0M
2023-05-09 11,680.98 11,694.34 11,572.01 11,628.82 0.0M
2023-05-08 11,655.40 11,680.98 11,614.70 11,680.98 0.0M
2023-05-05 11,659.08 11,659.08 11,659.08 11,659.08 0.0M
2023-05-04 11,570.12 11,578.74 11,391.62 11,467.36 0.0M
2023-05-03 11,520.11 11,582.94 11,520.11 11,570.12 0.0M
2023-05-02 11,635.44 11,688.97 11,516.78 11,520.11 0.0M
2023-04-28 11,549.38 11,635.67 11,497.34 11,635.44 0.0M
2023-04-27 11,581.68 11,581.68 11,509.10 11,549.38 0.0M
2023-04-26 11,662.53 11,662.53 11,540.90 11,581.68 0.0M
2023-04-25 11,683.31 11,683.31 11,573.26 11,662.53 0.0M
2023-04-24 11,664.14 11,699.01 11,646.51 11,683.31 0.0M
2023-04-21 11,657.73 11,665.29 11,616.56 11,664.14 0.0M
2023-04-20 11,667.65 11,669.60 11,648.71 11,657.73 0.0M
2023-04-19 11,679.41 11,707.19 11,600.71 11,701.03 0.0M
2023-04-18 11,734.93 11,769.81 11,668.84 11,679.41 0.0M
2023-04-17 11,700.19 11,776.96 11,700.19 11,734.93 0.0M
2023-04-14 11,623.40 11,726.90 11,623.40 11,700.19 0.0M
2023-04-13 11,589.13 11,635.87 11,564.38 11,623.40 0.0M
2023-04-12 11,636.19 11,664.22 11,555.36 11,589.13 0.0M
2023-04-11 11,605.51 11,657.14 11,605.06 11,636.19 0.0M
2023-04-06 11,491.76 11,610.86 11,491.76 11,605.51 0.0M
2023-04-05 11,473.99 11,506.51 11,386.22 11,491.76 0.0M
2023-04-04 11,533.46 11,582.60 11,470.36 11,473.99 0.0M
2023-04-03 11,563.21 11,593.85 11,525.30 11,533.46 0.0M
2023-03-31 11,515.20 11,586.64 11,476.83 11,563.21 0.0M
2023-03-30 11,415.72 11,571.80 11,415.72 11,515.20 0.0M
2023-03-29 11,179.02 11,421.22 11,179.02 11,415.72 0.0M
2023-03-28 11,167.34 11,255.70 11,095.00 11,179.02 0.0M
2023-03-27 11,054.90 11,232.10 11,054.90 11,167.34 0.0M
2023-03-24 11,150.24 11,150.24 10,941.73 11,054.90 0.0M
2023-03-23 11,175.70 11,175.70 11,035.98 11,150.24 0.0M
2023-03-22 11,234.13 11,244.19 11,169.29 11,175.70 0.0M
2023-03-21 11,068.76 11,307.87 11,068.76 11,234.13 0.0M
2023-03-20 10,982.83 11,111.83 10,739.99 11,068.76 0.0M
2023-03-17 11,134.48 11,258.26 10,932.60 10,982.83 0.0M
2023-03-16 11,065.46 11,262.25 10,970.05 11,134.48 0.0M
2023-03-15 11,366.69 11,420.22 11,035.00 11,065.46 0.0M
2023-03-14 11,157.20 11,401.49 11,149.24 11,366.69 0.0M
2023-03-13 11,421.65 11,422.83 11,030.40 11,157.20 0.0M
2023-03-10 11,653.24 11,653.24 11,373.05 11,421.65 0.0M
2023-03-09 11,734.33 11,734.33 11,630.08 11,653.24 0.0M
2023-03-08 11,743.27 11,743.27 11,637.76 11,734.33 0.0M
2023-03-07 11,833.77 11,867.38 11,739.14 11,743.27 0.0M
2023-03-06 11,843.25 11,871.58 11,824.02 11,833.77 0.0M
2023-03-03 11,755.87 11,867.50 11,755.87 11,843.25 0.0M
2023-03-02 11,827.44 11,827.44 11,692.77 11,755.87 0.0M
2023-03-01 11,895.55 11,920.23 11,812.63 11,827.44 0.0M
2023-02-28 11,912.10 11,963.53 11,838.86 11,895.55 0.0M
2023-02-27 11,762.88 11,948.15 11,762.88 11,912.10 0.0M
2023-02-24 11,851.33 11,892.86 11,755.92 11,762.88 0.0M
2023-02-23 11,854.04 11,902.52 11,812.07 11,851.33 0.0M
2023-02-22 11,889.73 11,902.59 11,772.95 11,854.04 0.0M
2023-02-21 11,968.85 11,974.67 11,861.84 11,889.73 0.0M
2023-02-20 11,944.31 12,002.50 11,912.81 11,968.85 0.0M
2023-02-17 11,934.76 11,944.77 11,778.25 11,944.31 0.0M
2023-02-16 11,943.45 12,012.33 11,869.79 11,934.76 0.0M
2023-02-15 11,864.83 11,954.30 11,833.49 11,943.45 0.0M
2023-02-14 11,876.83 11,970.39 11,854.43 11,864.83 0.0M
2023-02-13 11,848.21 11,896.24 11,846.30 11,876.83 0.0M
2023-02-10 11,953.41 11,953.41 11,766.97 11,848.21 0.0M
2023-02-09 11,891.48 12,019.10 11,891.48 11,953.41 0.0M
2023-02-08 11,804.77 11,953.30 11,804.77 11,891.48 0.0M
2023-02-07 11,852.72 11,892.38 11,764.74 11,804.77 0.0M
2023-02-06 11,909.66 11,909.66 11,751.22 11,852.72 0.0M
2023-02-03 11,923.14 11,923.14 11,820.16 11,909.66 0.0M
2023-02-02 11,750.59 11,929.70 11,750.59 11,923.14 0.0M
2023-02-01 11,766.05 11,830.45 11,718.63 11,750.59 0.0M
2023-01-31 11,746.92 11,767.63 11,647.35 11,766.05 0.0M
2023-01-30 11,773.91 11,773.91 11,663.70 11,746.92 0.0M
2023-01-27 11,767.18 11,790.43 11,698.90 11,773.91 0.0M
2023-01-26 11,751.32 11,812.38 11,751.02 11,767.18 0.0M
2023-01-25 11,833.46 11,833.46 11,704.90 11,751.32 0.0M
2023-01-24 11,855.36 11,886.55 11,787.18 11,833.46 0.0M
2023-01-23 11,768.82 11,881.67 11,768.82 11,855.36 0.0M
2023-01-20 11,731.88 11,834.74 11,731.88 11,768.82 0.0M
2023-01-19 11,948.21 11,948.21 11,731.88 11,731.88 0.0M
2023-01-18 12,051.40 12,067.96 11,942.30 11,948.21 0.0M
2023-01-17 12,044.19 12,074.41 11,973.66 12,051.40 0.0M
2023-01-16 11,998.29 12,064.97 11,988.49 12,044.19 0.0M
2023-01-13 11,932.08 12,024.88 11,921.08 11,998.29 0.0M
2023-01-12 11,872.85 11,951.19 11,862.34 11,932.08 0.0M
2023-01-11 11,716.98 11,888.41 11,716.98 11,872.85 0.0M
2023-01-10 11,744.30 11,744.30 11,667.43 11,716.98 0.0M
2023-01-09 11,712.75 11,784.83 11,701.99 11,744.30 0.0M
2023-01-06 11,600.14 11,733.77 11,588.23 11,712.75 0.0M
2023-01-05 11,633.10 11,655.01 11,583.13 11,600.14 0.0M
2023-01-04 11,537.70 11,657.83 11,519.01 11,633.10 0.0M
2023-01-03 11,428.56 11,593.04 11,416.30 11,537.70 0.0M
2023-01-02 11,270.06 11,441.59 11,270.06 11,428.56 0.0M