Hot Features
프리미엄
AEX X7 Leverage Net Return Index (AEX7L)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12871.025 | -16.9369939522 | 75993.562 | 80740.75 | 62160.625 | 0 | 0 | IX |
| 4 | -13531.663 | -17.6528657269 | 76654.2 | 93408.494 | 62160.625 | 0 | 0 | IX |
| 12 | 820.897 | 1.31761700013 | 62301.64 | 93408.494 | 50715.109 | 0 | 0 | IX |
| 26 | -4803.851 | -7.07214256704 | 67926.388 | 93408.494 | 47273.293 | 0 | 0 | IX |
| 52 | 1381.011 | 2.2367620133 | 61741.526 | 119723.94 | 47273.293 | 0 | 0 | IX |
| 156 | 25648.787 | 68.444676607 | 37473.75 | 119723.94 | 10208.451 | 0 | 0 | IX |
| 260 | 33818.871 | 115.408328091 | 29303.666 | 202687.39 | 2002.326 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 67807.532 | 289.28 | 0.43 | 66767.808 | 69948.35 | 65609.359 | 0 |
| 1741282200 | 67518.257 | 591.6 | 0.88 | 70257.803 | 70430.081 | 63716.077 | 0 |
| 1741195800 | 66926.657 | -2 | -3.52 | 72638.887 | 73986.81 | 66926.657 | 0 |
| 1741109400 | 69371.145 | -9 | -12.36 | 73892.699 | 74702.494 | 68748.205 | 0 |
| 1741023000 | 79155.111 | 4 | 6.30 | 75993.562 | 80740.75 | 73945.553 | 0 |
| 1740763800 | 74463.376 | -2 | -3.07 | 70997.082 | 75260.045 | 70332.887 | 0 |
| 1740677400 | 76820.577 | -3 | -3.79 | 76926.118 | 77773.787 | 74276.518 | 0 |
| 1740591000 | 79848.087 | 1 | 1.68 | 79787.216 | 80325.717 | 76978.124 | 0 |
| 1740504600 | 78526.118 | -2 | -3.52 | 76481.912 | 80288.8 | 76481.912 | 0 |
| 1740418200 | 81392.379 | -2 | -2.51 | 80470.249 | 81527.282 | 77754.464 | 0 |
| 1740159000 | 83486.423 | -667.78 | -0.79 | 84247.925 | 85112.376 | 81559.728 | 0 |
| 1740072600 | 84154.198 | -2 | -2.80 | 84587.61 | 86539.277 | 82978.365 | 0 |
| 1739986200 | 86576.563 | -3 | -3.58 | 89651.568 | 90295.485 | 83621.731 | 0 |
| 1739899800 | 89795.03 | -1 | -1.14 | 91940.959 | 93408.494 | 89795.03 | 0 |
| 1739813400 | 90828.997 | 1 | 1.28 | 88920.467 | 91080.202 | 88621.381 | 0 |
| 1739554200 | 89682.838 | -27.76 | -0.03 | 90838.777 | 92323.587 | 88651.549 | 0 |
| 1739467800 | 89710.593 | 5 | 6.83 | 88282.358 | 89710.593 | 83654.698 | 0 |
| 1739381400 | 83978.993 | 0 | 0.00 | 83978.993 | 83978.993 | 83978.993 | 0 |
| 1739295000 | 83978.993 | 4 | 5.35 | 80661.959 | 84663.008 | 80341.938 | 0 |
| 1739208600 | 79712.89 | 4 | 5.78 | 76654.2 | 80637.529 | 76366.123 | 0 |
| 1738949400 | 75356.785 | -632.72 | -0.83 | 76116.277 | 77262.399 | 74088.975 | 0 |
| 1738863000 | 75989.503 | 3 | 4.27 | 74543.225 | 76523.472 | 73263.583 | 0 |
| 1738776600 | 72875.858 | -47.49 | -0.07 | 70571.787 | 72875.858 | 70283.175 | 0 |
| 1738690200 | 72923.351 | 1 | 2.39 | 71246.803 | 73307.886 | 68092.171 | 0 |
| 1738603800 | 71220.274 | -3 | -4.47 | 66706.026 | 71302.319 | 66706.026 | 0 |
| 1738344600 | 74553.802 | 1 | 2.19 | 74508.05 | 77807.498 | 74042.183 | 0 |
| 1738258200 | 72955.838 | 7 | 10.82 | 67714.96 | 73510.326 | 67714.96 | 0 |
| 1738171800 | 65832.932 | 3 | 5.03 | 68521.314 | 68661.248 | 65832.932 | 0 |
| 1738085400 | 62679.285 | 1 | 2.74 | 63053.787 | 64999.088 | 62543.17 | 0 |
| 1737999000 | 61007.332 | -3 | -5.20 | 58155.393 | 61699.443 | 56482.477 | 0 |
| 1737739800 | 64355.314 | -4 | -6.04 | 68183.504 | 68788.401 | 63574.513 | 0 |
| 1737653400 | 68492.697 | -2 | -4.15 | 68179.304 | 68857.848 | 67439.423 | 0 |
| 1737567000 | 71454.996 | -1 | -2.43 | 71803.377 | 74332.285 | 70699.505 | 0 |
| 1737480600 | 73236.532 | 0 | 0.00 | 73236.532 | 73236.532 | 73236.532 | 0 |
| 1737394200 | 73236.532 | 1 | 2.34 | 72172.879 | 75014.141 | 71884.063 | 0 |
| 1737135000 | 71560.463 | 3 | 5.02 | 69630.342 | 73119.12 | 69064.656 | 0 |
| 1737048600 | 68143.087 | 6 | 10.69 | 65469.492 | 68143.087 | 64468.734 | 0 |
| 1736962200 | 61562.059 | 4 | 7.04 | 58383.069 | 62866.237 | 58158.078 | 0 |
| 1736875800 | 57514.995 | -166.35 | -0.29 | 58537.992 | 60655.283 | 56863.242 | 0 |
| 1736789400 | 57681.345 | -2 | -4.11 | 58558.864 | 58558.864 | 54767.983 | 0 |
| 1736530200 | 60152.865 | -2 | -4.38 | 62613.332 | 63574.054 | 60056.652 | 0 |
| 1736443800 | 62906.887 | 3 | 5.32 | 59602.084 | 63034.96 | 59176.182 | 0 |
| 1736357400 | 59726.983 | -2 | -3.93 | 62441.983 | 62770.891 | 57678.5 | 0 |
| 1736271000 | 62171.963 | 1 | 1.83 | 60400.839 | 63706.573 | 60257.096 | 0 |
| 1736184600 | 61056.517 | 3 | 5.35 | 59422.997 | 61693.213 | 58796.061 | 0 |
| 1735925400 | 57955.129 | -1 | -2.09 | 59225.418 | 59936.729 | 57216.111 | 0 |
| 1735839000 | 59190.728 | 3 | 6.70 | 55469.217 | 59190.728 | 54242.146 | 0 |
| 1735666200 | 55474.596 | 2 | 5.43 | 52110.971 | 55683.915 | 52080.225 | 0 |
| 1735579800 | 52617.678 | -3 | -6.44 | 54920.227 | 55652.963 | 51706.404 | 0 |
| 1735320600 | 56242.404 | 1 | 2.59 | 54171.071 | 56740.776 | 53601.903 | 0 |
| 1735061400 | 54824.333 | 1 | 3.19 | 54776.178 | 55709.288 | 54642.205 | 0 |
| 1734975000 | 53130.07 | -1 | -2.74 | 52252.421 | 54015.709 | 50873.687 | 0 |
| 1734715800 | 54626.2 | -1 | -2.75 | 54304.198 | 54914.697 | 50715.109 | 0 |
| 1734629400 | 56172.19 | -6 | -10.90 | 58276.39 | 59403.638 | 55005.595 | 0 |
| 1734543000 | 63042.842 | 1 | 2.30 | 62238.675 | 63702.983 | 61848.772 | 0 |
| 1734456600 | 61625.5 | -930.88 | -1.49 | 61012.959 | 63101.035 | 60074.162 | 0 |
| 1734370200 | 62556.379 | -1 | -1.80 | 62301.64 | 63071.807 | 61359.903 | 0 |
| 1734111000 | 63699.895 | -474.15 | -0.74 | 63731.468 | 65291.993 | 62839.374 | 0 |
| 1734024600 | 64174.047 | -911.54 | -1.40 | 65182.952 | 65286.956 | 63437.385 | 0 |
| 1733938200 | 65085.582 | 1 | 2.08 | 63600.516 | 66610.997 | 63600.516 | 0 |
| 1733851800 | 63761.201 | -695.77 | -1.08 | 63008.461 | 64714.437 | 62581.395 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
