Hot Features
프리미엄
AEX X4 everage Net Return Index (AEX4L)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15909.82 | 5.53360060474 | 287512.98 | 311059.56 | 258883.88 | 0 | 0 | IX |
| 4 | 39382.79 | 14.9154630012 | 264040.01 | 311059.56 | 253168.66 | 0 | 0 | IX |
| 12 | 42091.78 | 16.1066910465 | 261331.02 | 311059.56 | 230332.8 | 0 | 0 | IX |
| 26 | -29346.39 | -8.81884227323 | 332769.19 | 333195.98 | 230332.8 | 0 | 0 | IX |
| 52 | 92339.96 | 43.7458393112 | 211082.84 | 369854.72 | 207987.86 | 0 | 0 | IX |
| 156 | 101456.06 | 50.2340434866 | 201966.74 | 369854.72 | 75412.338 | 0 | 0 | IX |
| 260 | 172395.22 | 131.571704217 | 131027.58 | 369854.72 | 17716.168 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 303422.8 | 3 | 1.26 | 303315.42 | 311059.56 | 302221.98 | 0 |
| 1738258200 | 299660.71 | 17 | 6.19 | 286823.14 | 301018.95 | 286823.14 | 0 |
| 1738171800 | 282202.27 | 7 | 2.88 | 288925.27 | 289275.21 | 282202.27 | 0 |
| 1738085400 | 274305.24 | 4 | 1.57 | 275252.57 | 280173.37 | 273960.93 | 0 |
| 1737999000 | 270065.53 | -8 | -2.96 | 263017.93 | 271775.86 | 258883.88 | 0 |
| 1737739800 | 278306.92 | -9 | -3.45 | 287512.98 | 288967.64 | 276429.25 | 0 |
| 1737653400 | 288245.48 | -6 | -2.37 | 287505.58 | 289107.58 | 285758.76 | 0 |
| 1737567000 | 295228 | -4 | -1.38 | 296049.8 | 302015.25 | 293445.87 | 0 |
| 1737480600 | 299369.77 | 0 | 0.00 | 299369.77 | 299369.77 | 299369.77 | 0 |
| 1737394200 | 299369.77 | 3 | 1.35 | 296860.92 | 303562.62 | 296179.69 | 0 |
| 1737135000 | 295382.45 | 8 | 2.87 | 290734.9 | 299135.53 | 289372.8 | 0 |
| 1737048600 | 287142.75 | 16 | 6.11 | 280427.28 | 287142.75 | 277913.61 | 0 |
| 1736962200 | 270602.33 | 10 | 4.02 | 262386.25 | 273972.96 | 261804.76 | 0 |
| 1736875800 | 260132.74 | -419.41 | -0.16 | 262773.3 | 268238.45 | 258450.44 | 0 |
| 1736789400 | 260552.15 | -6 | -2.34 | 262776.09 | 262776.09 | 253168.66 | 0 |
| 1736530200 | 266785.18 | -6 | -2.50 | 272900.63 | 275288.49 | 266546.03 | 0 |
| 1736443800 | 273619.78 | 8 | 3.05 | 265224.15 | 273945.14 | 264142.19 | 0 |
| 1736357400 | 265531.28 | -6 | -2.24 | 272309.36 | 273130.49 | 260417.18 | 0 |
| 1736271000 | 271624.84 | 2 | 1.05 | 267169.09 | 275485.59 | 266807.46 | 0 |
| 1736184600 | 268808.33 | 8 | 3.07 | 264607.77 | 270445.58 | 262995.62 | 0 |
| 1735925400 | 260803.19 | -3 | -1.19 | 264040.01 | 265852.5 | 258920.1 | 0 |
| 1735839000 | 263941.53 | 9 | 3.84 | 254197.28 | 263941.53 | 250984.37 | 0 |
| 1735666200 | 254191.91 | 7 | 3.11 | 245186.29 | 254752.33 | 245103.97 | 0 |
| 1735579800 | 246533.48 | -9 | -3.67 | 252520.73 | 254426.04 | 244163.92 | 0 |
| 1735320600 | 255929.41 | 3 | 1.49 | 250485.17 | 257239.32 | 248989.18 | 0 |
| 1735061400 | 252173.27 | 4 | 1.83 | 252045.01 | 254530.4 | 251688.16 | 0 |
| 1734975000 | 247651.03 | -3 | -1.55 | 245341.51 | 249981.57 | 241713.38 | 0 |
| 1734715800 | 251559.15 | -4 | -1.57 | 250721.99 | 252309.2 | 241390.9 | 0 |
| 1734629400 | 255568.71 | -16 | -6.22 | 260766.59 | 263551.17 | 252686.93 | 0 |
| 1734543000 | 272529.65 | 3 | 1.32 | 270523.92 | 274176.15 | 269551.44 | 0 |
| 1734456600 | 268983.46 | -2 | -0.85 | 267465.56 | 272639.88 | 265139.2 | 0 |
| 1734370200 | 271279.01 | -2 | -1.01 | 270652.74 | 272546.17 | 268337.52 | 0 |
| 1734111000 | 274056.39 | -1 | -0.42 | 274133.76 | 277957.89 | 271947.65 | 0 |
| 1734024600 | 275206.96 | -2 | -0.80 | 277664.28 | 277917.59 | 273412.75 | 0 |
| 1733938200 | 277415.68 | 3 | 1.19 | 273766.96 | 281163.53 | 273766.96 | 0 |
| 1733851800 | 274150.45 | -1 | -0.61 | 272309.7 | 276481.5 | 271265.36 | 0 |
| 1733765400 | 275840.52 | 3 | 1.28 | 275177.7 | 279066.17 | 269016.52 | 0 |
| 1733506200 | 272345.15 | -3 | -1.25 | 276083.46 | 276587.68 | 271124.03 | 0 |
| 1733419800 | 275793.59 | 3 | 1.21 | 272503.28 | 277993.08 | 272484.69 | 0 |
| 1733333400 | 272491.99 | 2 | 0.74 | 271955.92 | 275979.5 | 270960.9 | 0 |
| 1733247000 | 270488.61 | 2 | 0.99 | 271938.84 | 275123.38 | 267281.55 | 0 |
| 1733160600 | 267827.06 | 6 | 2.60 | 259402.82 | 267827.06 | 259273.97 | 0 |
| 1732901400 | 261035.67 | 5 | 2.32 | 252982.33 | 262180.15 | 252698.27 | 0 |
| 1732815000 | 255119.71 | 2 | 0.93 | 261665.78 | 261665.78 | 253473.39 | 0 |
| 1732728600 | 252764.31 | -837.61 | -0.33 | 254584.09 | 255316.68 | 250662.76 | 0 |
| 1732642200 | 253601.92 | -5 | -1.97 | 254209.05 | 257703.35 | 251808.34 | 0 |
| 1732555800 | 258691.15 | -693 | -0.27 | 261905.81 | 264140.02 | 257137.14 | 0 |
| 1732296600 | 259384.15 | 15 | 6.28 | 249963.32 | 261813.3 | 245476.19 | 0 |
| 1732210200 | 244047.56 | 8 | 3.49 | 235102.09 | 244460.86 | 230332.8 | 0 |
| 1732123800 | 235813.16 | -3 | -1.61 | 243349.65 | 243442.94 | 233858.01 | 0 |
| 1732037400 | 239669.02 | -3 | -1.60 | 244914.11 | 247502.44 | 231036.68 | 0 |
| 1731951000 | 243554.28 | 2 | 1.24 | 241500.08 | 243554.28 | 235537.53 | 0 |
| 1731691800 | 240560.49 | -14 | -5.51 | 248701.39 | 250584.45 | 240115.97 | 0 |
| 1731605400 | 254590.67 | 11 | 4.84 | 246372.7 | 255187.4 | 241763.57 | 0 |
| 1731519000 | 242838.26 | 0 | 0.00 | 242838.26 | 242838.26 | 242838.26 | 0 |
| 1731432600 | 242838.26 | -15 | -5.99 | 253055.02 | 254129.49 | 242271.1 | 0 |
| 1731346200 | 258323.26 | 4 | 1.83 | 259809.86 | 262888.49 | 257773.31 | 0 |
| 1731087000 | 253674.01 | -5 | -2.01 | 261331.02 | 262687.46 | 249371.03 | 0 |
| 1731000600 | 258880.7 | 4 | 1.93 | 259747.33 | 262576.32 | 254340.4 | 0 |
| 1730914200 | 253977.99 | -8 | -3.36 | 269798.69 | 279822.18 | 252082.22 | 0 |
| 1730827800 | 262808.51 | 3 | 1.45 | 260311.67 | 263631.86 | 258513.44 | 0 |
| 1730741400 | 259052.5 | -5 | -1.95 | 262854.95 | 266576.08 | 259052.5 | 0 |
| 1730482200 | 264195.95 | 10 | 4.29 | 256470.86 | 267509.62 | 255242.43 | 0 |
