Hot Features
프리미엄
AEX Equal Weight Gross Return Index (AEXEG)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 221.11 | 3.86614071346 | 5719.14 | 5952.14 | 5672.39 | 0 | 0 | IX |
| 4 | 290.56 | 5.1429370461 | 5649.69 | 5952.14 | 5629.34 | 0 | 0 | IX |
| 12 | 71.13 | 1.21193637206 | 5869.12 | 5952.14 | 5561.21 | 0 | 0 | IX |
| 26 | 161.41 | 2.79312111081 | 5778.84 | 5993.82 | 5458.7 | 0 | 0 | IX |
| 52 | 794.4 | 15.4376827929 | 5145.85 | 5993.82 | 5125.23 | 0 | 0 | IX |
| 156 | 1016.03 | 20.6333185763 | 4924.22 | 5993.82 | 3567.81 | 0 | 0 | IX |
| 260 | 2267.21 | 61.725709494 | 3673.04 | 5993.82 | 2272.6 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 5940.25 | 52.79 | 0.90 | 5916.88 | 5952.14 | 5908.24 | 0 |
| 1737048600 | 5887.46 | 86.98 | 1.50 | 5863.77 | 5892.96 | 5843.51 | 0 |
| 1736962200 | 5800.4799 | 78.23 | 1.37 | 5732.79 | 5813.9 | 5726.15 | 0 |
| 1736875800 | 5722.25 | 9.39 | 0.16 | 5740.75 | 5767.14 | 5719.68 | 0 |
| 1736789400 | 5712.86 | -30.87 | -0.54 | 5719.14 | 5722.38 | 5672.39 | 0 |
| 1736530200 | 5743.7299 | -27.74 | -0.48 | 5773.97 | 5790.6 | 5741.54 | 0 |
| 1736443800 | 5771.47 | 27.43 | 0.48 | 5736.02 | 5775.97 | 5725.58 | 0 |
| 1736357400 | 5744.04 | -42.26 | -0.73 | 5789.31 | 5789.31 | 5714.35 | 0 |
| 1736271000 | 5786.3 | 14.29 | 0.25 | 5769.34 | 5810.51 | 5763.96 | 0 |
| 1736184600 | 5772.01 | 62.46 | 1.09 | 5735.71 | 5779.27 | 5726.61 | 0 |
| 1735925400 | 5709.55 | -40.1 | -0.70 | 5751.54 | 5755.64 | 5702.76 | 0 |
| 1735839000 | 5749.65 | 26.55 | 0.46 | 5735.11 | 5750.34 | 5698.97 | 0 |
| 1735666200 | 5723.1 | 48.12 | 0.85 | 5667.67 | 5727.2299 | 5667.41 | 0 |
| 1735579800 | 5674.9799 | -39.16 | -0.69 | 5699.27 | 5718.32 | 5663.08 | 0 |
| 1735320600 | 5714.14 | 23.84 | 0.42 | 5691.16 | 5721.41 | 5678.2 | 0 |
| 1735061400 | 5690.3 | 28.64 | 0.51 | 5681.86 | 5703.12 | 5681.8 | 0 |
| 1734975000 | 5661.66 | -11.1 | -0.20 | 5649.6899 | 5675.2 | 5629.34 | 0 |
| 1734715800 | 5672.76 | -2.39 | -0.04 | 5647.18 | 5677.33 | 5614.81 | 0 |
| 1734629400 | 5675.15 | -88.41 | -1.53 | 5692.55 | 5711.36 | 5658.92 | 0 |
| 1734543000 | 5763.56 | 19.58 | 0.34 | 5757.91 | 5772.21 | 5745.05 | 0 |
| 1734456600 | 5743.9799 | -31.88 | -0.55 | 5750.42 | 5775.06 | 5739.12 | 0 |
| 1734370200 | 5775.86 | -41.48 | -0.71 | 5802.71 | 5809.36 | 5758.25 | 0 |
| 1734111000 | 5817.34 | 2.14 | 0.04 | 5811.12 | 5841.93 | 5806.33 | 0 |
| 1734024600 | 5815.2 | -37.75 | -0.64 | 5850.71 | 5856.17 | 5810.26 | 0 |
| 1733938200 | 5852.95 | 16.41 | 0.28 | 5834.5 | 5869.85 | 5834.5 | 0 |
| 1733851800 | 5836.54 | -17.83 | -0.30 | 5834.11 | 5849.16 | 5821.7299 | 0 |
| 1733765400 | 5854.37 | 19.08 | 0.33 | 5855.22 | 5872.45 | 5838.49 | 0 |
| 1733506200 | 5835.29 | 9.49 | 0.16 | 5839.51 | 5842.67 | 5826.86 | 0 |
| 1733419800 | 5825.8 | 43.08 | 0.74 | 5781.09 | 5825.8 | 5780.78 | 0 |
| 1733333400 | 5782.72 | 26.21 | 0.46 | 5768.52 | 5797.65 | 5762.95 | 0 |
| 1733247000 | 5756.51 | 3.09 | 0.05 | 5774.04 | 5785.34 | 5739.64 | 0 |
| 1733160600 | 5753.42 | 34.3 | 0.60 | 5708.6899 | 5758.31 | 5705 | 0 |
| 1732901400 | 5719.12 | 42.78 | 0.75 | 5667.38 | 5722.09 | 5665.55 | 0 |
| 1732815000 | 5676.34 | 16.51 | 0.29 | 5704.89 | 5710.36 | 5668.6899 | 0 |
| 1732728600 | 5659.83 | -1.37 | -0.02 | 5664.71 | 5667.56 | 5639.55 | 0 |
| 1732642200 | 5661.2 | -53.83 | -0.94 | 5672.41 | 5689.06 | 5654.27 | 0 |
| 1732555800 | 5715.03 | 20.95 | 0.37 | 5717.47 | 5726.25 | 5692.76 | 0 |
| 1732296600 | 5694.08 | 70.86 | 1.26 | 5658.03 | 5707.24 | 5614.24 | 0 |
| 1732210200 | 5623.22 | 24.04 | 0.43 | 5595.06 | 5628.85 | 5562.1 | 0 |
| 1732123800 | 5599.18 | -25.01 | -0.44 | 5651.89 | 5656 | 5590.42 | 0 |
| 1732037400 | 5624.1899 | -38.55 | -0.68 | 5671.99 | 5688 | 5561.21 | 0 |
| 1731951000 | 5662.74 | 13.33 | 0.24 | 5661.61 | 5671.63 | 5625.04 | 0 |
| 1731691800 | 5649.41 | -54.06 | -0.95 | 5676.28 | 5707.53 | 5649.41 | 0 |
| 1731605400 | 5703.47 | 42.59 | 0.75 | 5663.03 | 5708.72 | 5625.8 | 0 |
| 1731519000 | 5660.88 | 0 | 0.00 | 5660.88 | 5660.88 | 5660.88 | 0 |
| 1731432600 | 5660.88 | -108.8 | -1.89 | 5731.81 | 5735.28 | 5658.3 | 0 |
| 1731346200 | 5769.68 | 32.69 | 0.57 | 5771.2299 | 5792.61 | 5765.79 | 0 |
| 1731087000 | 5736.99 | -26.79 | -0.46 | 5765.77 | 5776.42 | 5703.74 | 0 |
| 1731000600 | 5763.78 | 57.61 | 1.01 | 5739.66 | 5786.11 | 5721.36 | 0 |
| 1730914200 | 5706.17 | -14.14 | -0.25 | 5763.6 | 5839.54 | 5691.06 | 0 |
| 1730827800 | 5720.31 | 2.71 | 0.05 | 5729.15 | 5739.7299 | 5693.5 | 0 |
| 1730741400 | 5717.6 | -21.31 | -0.37 | 5731.68 | 5758.52 | 5717.6 | 0 |
| 1730482200 | 5738.91 | 63.22 | 1.11 | 5699 | 5757.72 | 5687.6899 | 0 |
| 1730395800 | 5675.6899 | -59.71 | -1.04 | 5693.16 | 5710.29 | 5651.36 | 0 |
| 1730309400 | 5735.4 | -84.27 | -1.45 | 5795.76 | 5796.51 | 5730.9799 | 0 |
| 1730223000 | 5819.67 | -14.99 | -0.26 | 5852.39 | 5871.72 | 5813.33 | 0 |
| 1730136600 | 5834.66 | -10.77 | -0.18 | 5869.12 | 5869.12 | 5798.26 | 0 |
| 1729873800 | 5845.43 | 15.7 | 0.27 | 5822.95 | 5856.26 | 5812.18 | 0 |
| 1729787400 | 5829.7299 | 22.64 | 0.39 | 5812.09 | 5860.8 | 5811.66 | 0 |
| 1729701000 | 5807.09 | -35.75 | -0.61 | 5825.03 | 5856.01 | 5800.97 | 0 |
| 1729614600 | 5842.84 | -10.77 | -0.18 | 5859.67 | 5867.2299 | 5812.57 | 0 |
| 1729528200 | 5853.61 | -37.97 | -0.64 | 5877.59 | 5903.27 | 5851.95 | 0 |
