Hot Features
프리미엄
AEX Equal Weight Net Return Index (AEXEN)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 141.83 | 2.54120977568 | 5581.2 | 5752.32 | 5574.18 | 0 | 0 | IX |
| 4 | 234.69 | 4.27615636058 | 5488.34 | 5752.32 | 5379.63 | 0 | 0 | IX |
| 12 | 493.65 | 9.4399336059 | 5229.38 | 5752.32 | 5176.27 | 0 | 0 | IX |
| 26 | 478.79 | 9.12982624746 | 5244.24 | 5752.32 | 5126.86 | 0 | 0 | IX |
| 52 | 719.1 | 14.3707046262 | 5003.93 | 5752.32 | 4864.51 | 0 | 0 | IX |
| 156 | 1313.02 | 29.7736286312 | 4410.01 | 5752.32 | 3318.38 | 0 | 0 | IX |
| 260 | 2194.54 | 62.1948765619 | 3528.49 | 5752.32 | 2135.82 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 5720.63 | 15.74 | 0.28 | 5703.68 | 5724.12 | 5699.91 | 0 |
| 1739554200 | 5704.89 | 2.37 | 0.04 | 5695.81 | 5722.3 | 5692.67 | 0 |
| 1739467800 | 5702.52 | 63.54 | 1.13 | 5700.05 | 5702.52 | 5660.4 | 0 |
| 1739381400 | 5638.9799 | 45.42 | 0.81 | 5585.9399 | 5646.38 | 5583.62 | 0 |
| 1739295000 | 5593.56 | 24.2 | 0.43 | 5581.2 | 5600.4 | 5574.18 | 0 |
| 1739208600 | 5569.36 | 39.15 | 0.71 | 5533.99 | 5580.14 | 5533.99 | 0 |
| 1738949400 | 5530.21 | -13.44 | -0.24 | 5551.76 | 5570.24 | 5521.02 | 0 |
| 1738863000 | 5543.65 | 70.22 | 1.28 | 5494.02 | 5552.05 | 5482.39 | 0 |
| 1738776600 | 5473.43 | 1.59 | 0.03 | 5455.89 | 5473.43 | 5442.65 | 0 |
| 1738690200 | 5471.84 | 23.65 | 0.43 | 5449.78 | 5475 | 5418.47 | 0 |
| 1738603800 | 5448.1899 | -61.95 | -1.12 | 5394.95 | 5450.34 | 5394.9399 | 0 |
| 1738344600 | 5510.14 | 3.71 | 0.07 | 5511.83 | 5534.96 | 5508.52 | 0 |
| 1738258200 | 5506.43 | 45 | 0.82 | 5481.2 | 5512.29 | 5475.49 | 0 |
| 1738171800 | 5461.43 | 20.25 | 0.37 | 5488.57 | 5489.41 | 5459.4799 | 0 |
| 1738085400 | 5441.18 | 16.59 | 0.31 | 5441.06 | 5464.11 | 5434.9 | 0 |
| 1737999000 | 5424.59 | -16.4 | -0.30 | 5381.31 | 5432.66 | 5379.63 | 0 |
| 1737739800 | 5440.99 | -45.99 | -0.84 | 5464 | 5477.3 | 5430.37 | 0 |
| 1737653400 | 5486.9799 | 0 | 0.00 | 5486.9799 | 5486.9799 | 5486.9799 | 0 |
| 1737567000 | 5486.9799 | 0 | 0.00 | 5486.9799 | 5486.9799 | 5486.9799 | 0 |
| 1737480600 | 5486.9799 | -14.27 | -0.26 | 5496.16 | 5505.56 | 5477.4799 | 0 |
| 1737394200 | 5501.25 | 24.96 | 0.46 | 5485.67 | 5522.64 | 5483.59 | 0 |
| 1737135000 | 5476.29 | 48.66 | 0.90 | 5454.75 | 5487.26 | 5446.79 | 0 |
| 1737048600 | 5427.63 | 80.19 | 1.50 | 5405.79 | 5432.7 | 5387.11 | 0 |
| 1736962200 | 5347.4399 | 72.12 | 1.37 | 5285.04 | 5359.82 | 5278.92 | 0 |
| 1736875800 | 5275.32 | 8.66 | 0.16 | 5292.37 | 5316.71 | 5272.95 | 0 |
| 1736789400 | 5266.66 | -28.46 | -0.54 | 5272.45 | 5275.4399 | 5229.36 | 0 |
| 1736530200 | 5295.12 | -25.58 | -0.48 | 5323 | 5338.33 | 5293.1 | 0 |
| 1736443800 | 5320.7 | 25.29 | 0.48 | 5288.02 | 5324.85 | 5278.39 | 0 |
| 1736357400 | 5295.41 | -38.96 | -0.73 | 5337.14 | 5337.14 | 5268.04 | 0 |
| 1736271000 | 5334.37 | 13.17 | 0.25 | 5318.74 | 5356.6899 | 5313.77 | 0 |
| 1736184600 | 5321.2 | 57.59 | 1.09 | 5287.7299 | 5327.89 | 5279.34 | 0 |
| 1735925400 | 5263.61 | -36.97 | -0.70 | 5302.32 | 5306.1 | 5257.35 | 0 |
| 1735839000 | 5300.58 | 24.48 | 0.46 | 5287.18 | 5301.22 | 5253.86 | 0 |
| 1735666200 | 5276.1 | 44.36 | 0.85 | 5225.01 | 5279.91 | 5224.76 | 0 |
| 1735579800 | 5231.74 | -36.11 | -0.69 | 5254.14 | 5271.7 | 5220.77 | 0 |
| 1735320600 | 5267.85 | 21.98 | 0.42 | 5246.66 | 5274.54 | 5234.72 | 0 |
| 1735061400 | 5245.87 | 26.41 | 0.51 | 5238.08 | 5257.6899 | 5238.03 | 0 |
| 1734975000 | 5219.46 | -10.24 | -0.20 | 5208.42 | 5231.95 | 5189.66 | 0 |
| 1734715800 | 5229.7 | -2.2 | -0.04 | 5206.12 | 5233.91 | 5176.27 | 0 |
| 1734629400 | 5231.9 | -81.51 | -1.53 | 5247.9399 | 5265.28 | 5216.9399 | 0 |
| 1734543000 | 5313.41 | 18.06 | 0.34 | 5308.1899 | 5321.37 | 5296.34 | 0 |
| 1734456600 | 5295.35 | -29.39 | -0.55 | 5301.29 | 5324.01 | 5290.87 | 0 |
| 1734370200 | 5324.74 | -38.24 | -0.71 | 5349.5 | 5355.62 | 5308.51 | 0 |
| 1734111000 | 5362.9799 | 1.97 | 0.04 | 5357.25 | 5385.66 | 5352.84 | 0 |
| 1734024600 | 5361.01 | -34.8 | -0.64 | 5393.75 | 5398.78 | 5356.46 | 0 |
| 1733938200 | 5395.81 | -1.31 | -0.02 | 5378.81 | 5411.39 | 5378.81 | 0 |
| 1733851800 | 5397.12 | 0 | 0.00 | 5397.12 | 5397.12 | 5397.12 | 0 |
| 1733765400 | 5397.12 | 17.59 | 0.33 | 5397.9 | 5413.79 | 5382.4799 | 0 |
| 1733506200 | 5379.53 | 8.75 | 0.16 | 5383.42 | 5386.34 | 5371.76 | 0 |
| 1733419800 | 5370.78 | 39.72 | 0.75 | 5329.56 | 5370.78 | 5329.28 | 0 |
| 1733333400 | 5331.06 | 24.16 | 0.46 | 5317.9799 | 5344.84 | 5312.84 | 0 |
| 1733247000 | 5306.9 | 2.84 | 0.05 | 5323.06 | 5333.4799 | 5291.35 | 0 |
| 1733160600 | 5304.06 | 31.62 | 0.60 | 5262.82 | 5308.56 | 5259.42 | 0 |
| 1732901400 | 5272.4399 | 39.44 | 0.75 | 5224.74 | 5275.17 | 5223.05 | 0 |
| 1732815000 | 5233 | 13.96 | 0.27 | 5259.32 | 5264.36 | 5225.95 | 0 |
| 1732728600 | 5219.04 | 0 | 0.00 | 5219.04 | 5219.04 | 5219.04 | 0 |
| 1732642200 | 5219.04 | -49.63 | -0.94 | 5229.38 | 5244.7299 | 5212.66 | 0 |
| 1732555800 | 5268.67 | 19.32 | 0.37 | 5270.92 | 5279.01 | 5248.13 | 0 |
| 1732296600 | 5249.35 | 65.32 | 1.26 | 5216.12 | 5261.49 | 5175.75 | 0 |
| 1732210200 | 5184.03 | 22.16 | 0.43 | 5158.06 | 5189.21 | 5127.68 | 0 |
| 1732123800 | 5161.87 | -23.05 | -0.44 | 5210.46 | 5214.25 | 5153.79 | 0 |
| 1732037400 | 5184.92 | -35.54 | -0.68 | 5228.99 | 5243.74 | 5126.86 | 0 |
| 1731951000 | 5220.46 | 12.29 | 0.24 | 5219.42 | 5228.65 | 5185.7 | 0 |
| 1731691800 | 5208.17 | -49.84 | -0.95 | 5232.9399 | 5261.75 | 5208.17 | 0 |
