Hot Features
프리미엄
Netherlands AEX X12 Leverage TRN (A12LE)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 204.033 | 22.0658038602 | 924.657 | 1312.196 | 916.536 | 0 | 0 | IX |
| 4 | -562.353 | -33.2548019181 | 1691.043 | 1719.838 | 804.011 | 0 | 0 | IX |
| 12 | 294.005 | 35.2234675357 | 834.685 | 2020.684 | 766.933 | 0 | 0 | IX |
| 26 | -409.705 | -26.631976833 | 1538.395 | 2084.307 | 678.102 | 0 | 0 | IX |
| 52 | -762.86 | -40.3298881869 | 1891.55 | 4436.064 | 678.102 | 0 | 0 | IX |
| 156 | -3959.864 | -77.8190425021 | 5088.554 | 7516.431 | 150.425 | 0 | 0 | IX |
| 260 | 1126.96 | 65142.1965318 | 1.73 | 126157.23 | 0.678 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 1128.69 | -70.27 | -5.86 | 1168.826 | 1168.826 | 1054.066 | 0 |
| 1742491800 | 1198.958 | -58.17 | -4.63 | 1246.1679 | 1312.196 | 1174.309 | 0 |
| 1742405400 | 1257.13 | 129.1 | 11.44 | 1122.329 | 1268.307 | 1118.439 | 0 |
| 1742319000 | 1128.034 | -0.58 | -0.05 | 1169.819 | 1209.349 | 1099.134 | 0 |
| 1742232600 | 1128.612 | 109.76 | 10.77 | 1008.214 | 1136.854 | 998.21 | 0 |
| 1741973400 | 1018.853 | 93.97 | 10.16 | 924.657 | 1038.351 | 916.536 | 0 |
| 1741887000 | 924.883 | -16.94 | -1.80 | 895.51 | 995.533 | 890.604 | 0 |
| 1741800600 | 941.818 | 106.87 | 12.80 | 886.794 | 981.937 | 854.458 | 0 |
| 1741714200 | 834.953 | -173.19 | -17.18 | 1022.745 | 1026.221 | 804.011 | 0 |
| 1741627800 | 1008.147 | -135.68 | -11.86 | 1186.82 | 1190.114 | 980.617 | 0 |
| 1741368600 | 1143.829 | 8.27 | 0.73 | 1113.852 | 1193.118 | 1080.452 | 0 |
| 1741282200 | 1135.555 | 16.89 | 1.51 | 1214.054 | 1219.031 | 1026.607 | 0 |
| 1741195800 | 1118.669 | -72 | -6.05 | 1286.743 | 1326.0139 | 1118.669 | 0 |
| 1741109400 | 1190.664 | -320.24 | -21.20 | 1338.619 | 1365.117 | 1170.396 | 0 |
| 1741023000 | 1510.905 | 147.07 | 10.78 | 1411.6389 | 1560.954 | 1346.981 | 0 |
| 1740763800 | 1363.835 | -75.81 | -5.27 | 1252.475 | 1389.429 | 1231.403 | 0 |
| 1740677400 | 1439.648 | -100.18 | -6.51 | 1443.137 | 1471.258 | 1355.25 | 0 |
| 1740591000 | 1539.825 | 43.11 | 2.88 | 1537.836 | 1555.431 | 1445.805 | 0 |
| 1740504600 | 1496.718 | -96.26 | -6.04 | 1428.133 | 1555.77 | 1428.133 | 0 |
| 1740418200 | 1592.979 | -71.88 | -4.32 | 1561.455 | 1597.5909 | 1468.355 | 0 |
| 1740159000 | 1664.859 | -23.06 | -1.37 | 1691.043 | 1719.838 | 1598.292 | 0 |
| 1740072600 | 1687.92 | -85.15 | -4.80 | 1703.136 | 1771.655 | 1647.368 | 0 |
| 1739986200 | 1773.069 | -116.2 | -6.15 | 1883.979 | 1907.203 | 1666.308 | 0 |
| 1739899800 | 1889.264 | -37.72 | -1.96 | 1967.31 | 2020.684 | 1889.264 | 0 |
| 1739813400 | 1926.982 | 40.99 | 2.17 | 1858.178 | 1935.879 | 1846.696 | 0 |
| 1739554200 | 1885.995 | -1.11 | -0.06 | 1927.68 | 1977.79 | 1848.806 | 0 |
| 1739467800 | 1887.107 | 121.39 | 6.87 | 1836.983 | 1887.107 | 1674.705 | 0 |
| 1739381400 | 1765.722 | 78.1 | 4.63 | 1688.928 | 1773.478 | 1636.795 | 0 |
| 1739295000 | 1687.622 | 141.74 | 9.17 | 1577.346 | 1710.363 | 1566.8219 | 0 |
| 1739208600 | 1545.885 | 139.15 | 9.89 | 1448.002 | 1576.265 | 1438.8 | 0 |
| 1738949400 | 1406.731 | -20.46 | -1.43 | 1431.184 | 1464.426 | 1365.803 | 0 |
| 1738863000 | 1427.1869 | 97.32 | 7.32 | 1381.943 | 1443.891 | 1341.565 | 0 |
| 1738776600 | 1329.867 | -1.57 | -0.12 | 1257.751 | 1329.867 | 1248.718 | 0 |
| 1738690200 | 1331.439 | 52.35 | 4.09 | 1279.8219 | 1343.443 | 1181.9559 | 0 |
| 1738603800 | 1279.086 | -106.47 | -7.68 | 1135.265 | 1281.7 | 1135.265 | 0 |
| 1738344600 | 1385.556 | 50.06 | 3.75 | 1384.121 | 1487.66 | 1369.15 | 0 |
| 1738258200 | 1335.496 | 208.89 | 18.54 | 1181.746 | 1351.763 | 1181.746 | 0 |
| 1738171800 | 1126.605 | 89.4 | 8.62 | 1202.869 | 1210.8119 | 1126.605 | 0 |
| 1738085400 | 1037.21 | 46.48 | 4.69 | 1047.635 | 1101.791 | 1033.601 | 0 |
| 1737999000 | 990.727 | -97.24 | -8.94 | 908.075 | 1010.785 | 859.432 | 0 |
| 1737739800 | 1087.964 | -125.76 | -10.36 | 1204.257 | 1222.632 | 1064.479 | 0 |
| 1737653400 | 1213.727 | -97.38 | -7.43 | 1203.903 | 1224.848 | 1180.708 | 0 |
| 1737567000 | 1311.103 | 0 | 0.00 | 1311.103 | 1311.103 | 1311.103 | 0 |
| 1737480600 | 1311.103 | -52.54 | -3.85 | 1377.407 | 1390.638 | 1278.036 | 0 |
| 1737394200 | 1363.638 | 52.4 | 4.00 | 1330.227 | 1419.476 | 1321.401 | 0 |
| 1737135000 | 1311.241 | 103.73 | 8.59 | 1252.609 | 1352.741 | 1234.645 | 0 |
| 1737048600 | 1207.507 | 186.96 | 18.32 | 1131.527 | 1207.507 | 1103.087 | 0 |
| 1736962200 | 1020.548 | 109.8 | 12.06 | 934.253 | 1055.951 | 928.145 | 0 |
| 1736875800 | 910.746 | -4.58 | -0.50 | 938.576 | 995.969 | 893.248 | 0 |
| 1736789400 | 915.33 | -69.56 | -7.06 | 939.96 | 939.96 | 833.557 | 0 |
| 1736530200 | 984.89 | -79.99 | -7.51 | 1056.291 | 1081.402 | 981.887 | 0 |
| 1736443800 | 1064.877 | 89.01 | 9.12 | 972.311 | 1068.448 | 959.936 | 0 |
| 1736357400 | 975.872 | -70.62 | -6.75 | 1054.214 | 1063.724 | 916.971 | 0 |
| 1736271000 | 1046.489 | 31.72 | 3.13 | 996.027 | 1089.595 | 992.188 | 0 |
| 1736184600 | 1014.773 | 85.11 | 9.15 | 969.853 | 1031.732 | 952.612 | 0 |
| 1735925400 | 929.666 | -34.57 | -3.58 | 965.14 | 984.436 | 909.028 | 0 |
| 1735839000 | 964.233 | 99.22 | 11.47 | 864.754 | 964.233 | 831.954 | 0 |
| 1735666200 | 865.008 | 73.61 | 9.30 | 778.282 | 870.405 | 777.25 | 0 |
| 1735579800 | 791.397 | -98.49 | -11.07 | 853.851 | 873.726 | 766.933 | 0 |
| 1735320600 | 889.884 | 37.63 | 4.42 | 834.685 | 903.165 | 819.45 | 0 |
| 1735061400 | 852.256 | 44.13 | 5.46 | 851.001 | 875.379 | 847.507 | 0 |
| 1734975000 | 808.13 | -39.98 | -4.71 | 784.771 | 831.517 | 747.802 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
