Hot Features
프리미엄
AEX X3 Leverage (AEX3L)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6488.49 | 2.20431865708 | 294353.54 | 302207.06 | 272271.22 | 0 | 0 | IX |
| 4 | 32890.7 | 12.2748784266 | 267951.33 | 306559.94 | 265411.36 | 0 | 0 | IX |
| 12 | 29565.3 | 10.8985757827 | 271276.73 | 306559.94 | 248265.45 | 0 | 0 | IX |
| 26 | -4149.42 | -1.36050371248 | 304991.45 | 323086.51 | 248265.45 | 0 | 0 | IX |
| 52 | 73214.39 | 32.1641036212 | 227627.64 | 348531.47 | 223748.85 | 0 | 0 | IX |
| 156 | 103097.51 | 52.1367216649 | 197744.52 | 348531.47 | 100149.57 | 0 | 0 | IX |
| 260 | 176690.47 | 142.318364747 | 124151.56 | 348531.47 | 29207.383 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 290385.77 | 6 | 2.16 | 295610.68 | 295882.64 | 290385.77 | 0 |
| 1738085400 | 284242.09 | 3 | 1.18 | 284981.15 | 288820.21 | 283973.46 | 0 |
| 1737999000 | 280928.13 | -6 | -2.21 | 275471.83 | 282252.27 | 272271.21 | 0 |
| 1737739800 | 287289.38 | -13 | -4.38 | 294353.53 | 295469.76 | 285848.57 | 0 |
| 1737653400 | 300461.44 | 0 | 0.00 | 300461.44 | 300461.44 | 300461.44 | 0 |
| 1737567000 | 300461.44 | 0 | 0.00 | 300461.44 | 300461.44 | 300461.44 | 0 |
| 1737480600 | 300461.44 | -2 | -0.96 | 304149.03 | 304899.62 | 298593.03 | 0 |
| 1737394200 | 303362.93 | 3 | 1.02 | 301449.95 | 306559.94 | 300930.52 | 0 |
| 1737135000 | 300302.48 | 6 | 2.15 | 296733.96 | 303184.21 | 295688.09 | 0 |
| 1737048600 | 293969.21 | 12 | 4.59 | 288737.65 | 293969.21 | 286779.4 | 0 |
| 1736962200 | 281077.4 | 8 | 3.02 | 274614.43 | 283728.83 | 274157.02 | 0 |
| 1736875800 | 272835.68 | -323.66 | -0.12 | 274911.92 | 279209.11 | 271512.9 | 0 |
| 1736789400 | 273159.34 | -4 | -1.75 | 274897.5 | 274897.5 | 267388.69 | 0 |
| 1736530200 | 278012.19 | -5 | -1.87 | 282761.28 | 284615.62 | 277826.49 | 0 |
| 1736443800 | 283313.42 | 6 | 2.29 | 276745.23 | 283567.96 | 275898.76 | 0 |
| 1736357400 | 276979.31 | -4 | -1.68 | 282251.67 | 282890.39 | 273001.28 | 0 |
| 1736271000 | 281712.93 | 2 | 0.79 | 278238.06 | 284723.76 | 277956.05 | 0 |
| 1736184600 | 279510.19 | 6 | 2.31 | 276209.99 | 280796.51 | 274943.39 | 0 |
| 1735925400 | 273202.56 | -2 | -0.89 | 275737.9 | 277157.59 | 271727.57 | 0 |
| 1735839000 | 275654.65 | 7 | 2.88 | 267951.33 | 275654.65 | 265411.36 | 0 |
| 1735666200 | 267935.12 | 6 | 2.33 | 260761.85 | 268381.51 | 260696.28 | 0 |
| 1735579800 | 261829.09 | -7 | -2.75 | 266552.78 | 268056 | 259959.6 | 0 |
| 1735320600 | 269224.09 | 2 | 1.12 | 264913.28 | 270261.31 | 263728.73 | 0 |
| 1735061400 | 266232.13 | 3 | 1.37 | 266130.11 | 268106.9 | 265846.28 | 0 |
| 1734975000 | 262629.44 | -3 | -1.16 | 260799.88 | 264475.65 | 257925.75 | 0 |
| 1734715800 | 265707.57 | -3 | -1.17 | 265047.03 | 266299.38 | 257684.62 | 0 |
| 1734629400 | 268865.19 | -13 | -4.67 | 272899.39 | 275060.57 | 266628.57 | 0 |
| 1734543000 | 282022.19 | 2 | 0.99 | 280460.45 | 283304.23 | 279703.24 | 0 |
| 1734456600 | 279254.27 | -1 | -0.63 | 278074.92 | 282095.17 | 276267.43 | 0 |
| 1734370200 | 281031.06 | -2 | -0.75 | 280545.75 | 282013.01 | 278751.63 | 0 |
| 1734111000 | 283162.88 | -883.82 | -0.31 | 283222.77 | 286182.99 | 281530.52 | 0 |
| 1734024600 | 284046.7 | -1 | -0.59 | 285945.02 | 286140.71 | 282660.62 | 0 |
| 1733938200 | 285746.09 | 1 | 0.43 | 282919.14 | 288649.87 | 282919.14 | 0 |
| 1733851800 | 284509.98 | 0 | 0.00 | 284509.98 | 284509.98 | 284509.98 | 0 |
| 1733765400 | 284509.98 | 2 | 0.97 | 283995.65 | 287013.01 | 279214.73 | 0 |
| 1733506200 | 281777.33 | -2 | -0.94 | 284668.94 | 285058.96 | 280832.78 | 0 |
| 1733419800 | 284437.88 | 2 | 0.91 | 281885.21 | 286144.26 | 281870.8 | 0 |
| 1733333400 | 281869.67 | 1 | 0.56 | 281453.03 | 284580.24 | 280679.69 | 0 |
| 1733247000 | 280305.86 | 2 | 0.75 | 281435.76 | 283916.9 | 277807.18 | 0 |
| 1733160600 | 278225.51 | 5 | 1.96 | 271620.62 | 278225.51 | 271519.59 | 0 |
| 1732901400 | 272881.14 | 4 | 1.74 | 266531.21 | 273783.53 | 266307.24 | 0 |
| 1732815000 | 268210.03 | 1 | 0.45 | 273383.33 | 273383.33 | 266908.98 | 0 |
| 1732728600 | 266997.15 | 0 | 0.00 | 266997.15 | 266997.15 | 266997.15 | 0 |
| 1732642200 | 266997.15 | -3 | -1.47 | 267474.15 | 270219.46 | 265588.02 | 0 |
| 1732555800 | 270989 | -524.45 | -0.19 | 273512.74 | 275266.75 | 269769 | 0 |
| 1732296600 | 271513.45 | 12 | 4.72 | 264006.63 | 273449.07 | 260431.14 | 0 |
| 1732210200 | 259286.52 | 6 | 2.62 | 252098.01 | 259618.64 | 248265.45 | 0 |
| 1732123800 | 252663.35 | -3 | -1.20 | 258694.8 | 258769.46 | 251098.64 | 0 |
| 1732037400 | 255743.04 | -3 | -1.19 | 259923.64 | 261986.67 | 248862.62 | 0 |
| 1731951000 | 258833.56 | 2 | 0.94 | 257191.32 | 258833.56 | 252424.56 | 0 |
| 1731691800 | 256421.66 | -11 | -4.13 | 262836.21 | 264319.96 | 256071.41 | 0 |
| 1731605400 | 267470.19 | 11 | 4.47 | 260902.77 | 267947.07 | 257219.37 | 0 |
| 1731519000 | 256028.04 | -2 | -0.79 | 255675.43 | 256944.25 | 250907.63 | 0 |
| 1731432600 | 258060.38 | -12 | -4.49 | 266075.28 | 266918.2 | 257615.45 | 0 |
| 1731346200 | 270201.65 | 3 | 1.38 | 271373.06 | 273798.95 | 269768.31 | 0 |
| 1731087000 | 266518.93 | -4 | -1.51 | 272521.53 | 273584.89 | 263145.68 | 0 |
| 1731000600 | 270594.13 | 3 | 1.45 | 271276.73 | 273504.96 | 267017.98 | 0 |
| 1730914200 | 266726.12 | -6 | -2.52 | 279079.53 | 286906.26 | 265245.83 | 0 |
| 1730827800 | 273614.75 | 2 | 1.09 | 271658.18 | 274259.94 | 270249.05 | 0 |
| 1730741400 | 270664.96 | -3 | -1.45 | 273629.7 | 276531.03 | 270664.96 | 0 |
| 1730482200 | 274655.5 | 8 | 3.22 | 268569.89 | 277265.92 | 267602.15 | 0 |
| 1730395800 | 266091.18 | -6 | -2.39 | 267045.05 | 270152.43 | 262227.78 | 0 |
| 1730309400 | 272603.7 | -12 | -4.50 | 281546.99 | 281674.34 | 272366.8 | 0 |
