Hot Features
프리미엄
AEX Leverage (AEXLV)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -89.866 | -3.63881521673 | 2469.65 | 2506.583 | 2379.784 | 0 | 0 | IX |
| 4 | -75.941 | -3.09240651946 | 2455.725 | 2614.52 | 2379.784 | 0 | 0 | IX |
| 12 | 45.321 | 1.94138866197 | 2334.463 | 2614.52 | 2179.61 | 0 | 0 | IX |
| 26 | 47.792 | 2.0494066875 | 2331.992 | 2614.52 | 2122.259 | 0 | 0 | IX |
| 52 | 181.107 | 8.23708984994 | 2198.677 | 2681.269 | 2088.884 | 0 | 0 | IX |
| 156 | 922.109 | 63.2588882981 | 1457.675 | 2681.269 | 1214.137 | 0 | 0 | IX |
| 260 | 1251.778 | 110.97263667 | 1128.006 | 2681.269 | 542.44 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741195800 | 2379.784 | -24.06 | -1.00 | 2436.338 | 2449.683 | 2379.784 | 0 |
| 1741109400 | 2403.844 | -87.85 | -3.53 | 2444.511 | 2451.794 | 2398.242 | 0 |
| 1741023000 | 2491.694 | 44.49 | 1.82 | 2462.007 | 2506.583 | 2442.777 | 0 |
| 1740763800 | 2447.207 | -21.5 | -0.87 | 2415.381 | 2454.522 | 2409.282 | 0 |
| 1740677400 | 2468.705 | -33.37 | -1.33 | 2469.65 | 2477.239 | 2445.928 | 0 |
| 1740591000 | 2502.074 | 12.12 | 0.49 | 2501.522 | 2506.401 | 2476.073 | 0 |
| 1740504600 | 2489.951 | -25.16 | -1.00 | 2471.9029 | 2505.513 | 2471.9029 | 0 |
| 1740418200 | 2515.109 | -17.7 | -0.70 | 2507.116 | 2516.2779 | 2483.575 | 0 |
| 1740159000 | 2532.812 | -5.61 | -0.22 | 2539.375 | 2546.825 | 2516.208 | 0 |
| 1740072600 | 2538.418 | -20.3 | -0.79 | 2542.078 | 2558.558 | 2528.489 | 0 |
| 1739986200 | 2558.722 | -26.32 | -1.02 | 2584.015 | 2589.311 | 2534.418 | 0 |
| 1739899800 | 2585.043 | -8.28 | -0.32 | 2602.549 | 2614.52 | 2585.043 | 0 |
| 1739813400 | 2593.325 | 9.89 | 0.38 | 2577.617 | 2595.393 | 2575.155 | 0 |
| 1739554200 | 2583.435 | -0.08 | -0.00 | 2592.947 | 2605.164 | 2574.95 | 0 |
| 1739467800 | 2583.512 | 21.36 | 0.83 | 2571.39 | 2583.512 | 2532.112 | 0 |
| 1739381400 | 2562.155 | 19.78 | 0.78 | 2542.8739 | 2563.862 | 2529.908 | 0 |
| 1739295000 | 2542.372 | 38.43 | 1.53 | 2512.602 | 2548.511 | 2509.73 | 0 |
| 1739208600 | 2503.937 | 40.11 | 1.63 | 2475.364 | 2512.574 | 2472.6729 | 0 |
| 1738949400 | 2463.828 | -5.73 | -0.23 | 2470.881 | 2481.523 | 2452.056 | 0 |
| 1738863000 | 2469.558 | 29.94 | 1.23 | 2455.725 | 2474.665 | 2443.486 | 0 |
| 1738776600 | 2439.621 | -0.3 | -0.01 | 2417.5949 | 2439.621 | 2414.8359 | 0 |
| 1738690200 | 2439.92 | 16.71 | 0.69 | 2423.622 | 2443.658 | 2392.955 | 0 |
| 1738603800 | 2423.209 | -30.88 | -1.26 | 2380.753 | 2423.981 | 2380.753 | 0 |
| 1738344600 | 2454.09 | 15.42 | 0.63 | 2453.6529 | 2485.164 | 2449.204 | 0 |
| 1738258200 | 2438.6729 | 73.27 | 3.10 | 2384.871 | 2444.3649 | 2384.871 | 0 |
| 1738171800 | 2365.399 | 33.67 | 1.44 | 2393.973 | 2395.4609 | 2365.399 | 0 |
| 1738085400 | 2331.73 | 18.26 | 0.79 | 2335.788 | 2356.864 | 2330.256 | 0 |
| 1737999000 | 2313.467 | -34.45 | -1.47 | 2283.739 | 2320.6819 | 2266.301 | 0 |
| 1737739800 | 2347.916 | -70.74 | -2.92 | 2386.0659 | 2392.0949 | 2340.135 | 0 |
| 1737653400 | 2418.656 | 0 | 0.00 | 2418.656 | 2418.656 | 2418.656 | 0 |
| 1737567000 | 2418.656 | 0 | 0.00 | 2418.656 | 2418.656 | 2418.656 | 0 |
| 1737480600 | 2418.656 | -15.45 | -0.63 | 2438.382 | 2442.397 | 2408.6619 | 0 |
| 1737394200 | 2434.104 | 16.64 | 0.69 | 2423.838 | 2451.299 | 2421.05 | 0 |
| 1737135000 | 2417.463 | 34.3 | 1.44 | 2398.177 | 2433.038 | 2392.525 | 0 |
| 1737048600 | 2383.164 | 70.78 | 3.06 | 2354.471 | 2383.164 | 2343.731 | 0 |
| 1736962200 | 2312.389 | 45.72 | 2.02 | 2276.593 | 2327.074 | 2274.06 | 0 |
| 1736875800 | 2266.674 | -1.72 | -0.08 | 2278.168 | 2301.959 | 2259.351 | 0 |
| 1736789400 | 2268.398 | -26.5 | -1.15 | 2277.964 | 2277.964 | 2236.642 | 0 |
| 1736530200 | 2294.899 | -28.92 | -1.24 | 2320.868 | 2331.0079 | 2293.8829 | 0 |
| 1736443800 | 2323.818 | 34.96 | 1.53 | 2287.6329 | 2325.2199 | 2282.9699 | 0 |
| 1736357400 | 2288.854 | -25.86 | -1.12 | 2317.735 | 2321.234 | 2267.064 | 0 |
| 1736271000 | 2314.715 | 12.17 | 0.53 | 2295.631 | 2331.25 | 2294.082 | 0 |
| 1736184600 | 2302.549 | 35.1 | 1.55 | 2284.289 | 2309.666 | 2277.281 | 0 |
| 1735925400 | 2267.446 | -13.46 | -0.59 | 2281.4319 | 2289.263 | 2259.31 | 0 |
| 1735839000 | 2280.905 | 43.12 | 1.93 | 2238.013 | 2280.905 | 2223.87 | 0 |
| 1735666200 | 2237.789 | 34.32 | 1.56 | 2197.544 | 2240.294 | 2197.176 | 0 |
| 1735579800 | 2203.466 | -40.9 | -1.82 | 2229.719 | 2238.073 | 2193.076 | 0 |
| 1735320600 | 2244.3649 | 16.89 | 0.76 | 2220.32 | 2250.15 | 2213.713 | 0 |
| 1735061400 | 2227.478 | 20.25 | 0.92 | 2226.906 | 2237.982 | 2225.3159 | 0 |
| 1734975000 | 2207.226 | -16.98 | -0.76 | 2197.016 | 2217.529 | 2180.977 | 0 |
| 1734715800 | 2224.205 | -17.49 | -0.78 | 2220.534 | 2227.495 | 2179.61 | 0 |
| 1734629400 | 2241.69 | -71.88 | -3.11 | 2263.753 | 2275.572 | 2229.458 | 0 |
| 1734543000 | 2313.571 | 15.26 | 0.66 | 2305.002 | 2320.606 | 2300.848 | 0 |
| 1734456600 | 2298.311 | -9.65 | -0.42 | 2291.854 | 2313.864 | 2281.958 | 0 |
| 1734370200 | 2307.964 | -11.42 | -0.49 | 2305.314 | 2313.326 | 2295.517 | 0 |
| 1734111000 | 2319.382 | -4.75 | -0.20 | 2319.709 | 2335.856 | 2310.478 | 0 |
| 1734024600 | 2324.129 | -9.18 | -0.39 | 2334.463 | 2335.5279 | 2316.583 | 0 |
| 1733938200 | 2333.305 | 6.91 | 0.30 | 2317.871 | 2349.159 | 2317.871 | 0 |
| 1733851800 | 2326.396 | 0 | 0.00 | 2326.396 | 2326.396 | 2326.396 | 0 |
| 1733765400 | 2326.396 | 15.17 | 0.66 | 2323.584 | 2340.083 | 2297.4409 | 0 |
| 1733506200 | 2311.231 | -14.43 | -0.62 | 2326.993 | 2329.119 | 2306.082 | 0 |
