Hot Features
프리미엄
AEX Total Return Leverage (AEXTL)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 340.448 | 3.60468606648 | 9444.595 | 9887.943 | 9226.382 | 0 | 0 | IX |
| 4 | -426.676 | -4.17829750309 | 10211.719 | 10238.81 | 9226.382 | 0 | 0 | IX |
| 12 | -981.704 | -9.11792577647 | 10766.747 | 10821.025 | 9226.382 | 0 | 0 | IX |
| 26 | -840.678 | -7.91172664895 | 10625.721 | 11404.942 | 8932.198 | 0 | 0 | IX |
| 52 | 2384.071 | 32.2129444619 | 7400.972 | 11404.942 | 7290.186 | 0 | 0 | IX |
| 156 | 1603.432 | 19.5979984871 | 8181.611 | 11404.942 | 4704.912 | 0 | 0 | IX |
| 260 | 5346.646 | 120.4634466 | 4438.397 | 11404.942 | 1848.731 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 9796.715 | 298.89 | 3.15 | 9613.396 | 9843.984 | 9526.081 | 0 |
| 1732210200 | 9497.824 | 163.42 | 1.75 | 9320.776 | 9506.004 | 9226.382 | 0 |
| 1732123800 | 9334.4 | -75.24 | -0.80 | 9482.345 | 9484.176 | 9296.019 | 0 |
| 1732037400 | 9409.6389 | -75.2 | -0.79 | 9511.77 | 9562.169 | 9241.553 | 0 |
| 1731951000 | 9484.836 | 60.01 | 0.64 | 9444.595 | 9484.836 | 9327.793 | 0 |
| 1731691800 | 9424.829 | -266.57 | -2.75 | 9579.777 | 9615.618 | 9416.368 | 0 |
| 1731605400 | 9691.403 | 231.32 | 2.45 | 9530.472 | 9703.089 | 9440.213 | 0 |
| 1731519000 | 9460.083 | 0 | 0.00 | 9460.083 | 9460.083 | 9460.083 | 0 |
| 1731432600 | 9460.083 | -291.82 | -2.99 | 9652.928 | 9673.209 | 9449.378 | 0 |
| 1731346200 | 9751.899 | 90.26 | 0.93 | 9780.209 | 9838.837 | 9741.426 | 0 |
| 1731087000 | 9661.64 | -97.67 | -1.00 | 9805.967 | 9831.535 | 9580.533 | 0 |
| 1731000600 | 9759.312 | 93.76 | 0.97 | 9775.802 | 9829.633 | 9672.917 | 0 |
| 1730914200 | 9665.556 | -164.68 | -1.68 | 9961.439 | 10148.901 | 9630.101 | 0 |
| 1730827800 | 9830.234 | 71.22 | 0.73 | 9783.204 | 9845.743 | 9749.332 | 0 |
| 1730741400 | 9759.017 | -94.5 | -0.96 | 9829.925 | 9899.3169 | 9759.017 | 0 |
| 1730482200 | 9853.5139 | 207.29 | 2.15 | 9706.439 | 9916.602 | 9683.051 | 0 |
| 1730395800 | 9646.224 | -155.3 | -1.58 | 9669.089 | 9743.573 | 9553.618 | 0 |
| 1730309400 | 9801.528 | -303.13 | -3.00 | 10012.574 | 10015.58 | 9795.937 | 0 |
| 1730223000 | 10104.654 | -44.95 | -0.44 | 10218.574 | 10238.81 | 10088.765 | 0 |
| 1730136600 | 10149.607 | -46.89 | -0.46 | 10211.719 | 10211.719 | 10024.506 | 0 |
| 1729873800 | 10196.498 | 65.13 | 0.64 | 10097.325 | 10222.163 | 10039.294 | 0 |
| 1729787400 | 10131.365 | 132.33 | 1.32 | 10104.222 | 10261.447 | 10102.567 | 0 |
| 1729701000 | 9999.033 | -167.25 | -1.65 | 10103.465 | 10221.358 | 9988.084 | 0 |
| 1729614600 | 10166.285 | -24.46 | -0.24 | 10186.131 | 10229.721 | 10069.113 | 0 |
| 1729528200 | 10190.743 | -119.05 | -1.15 | 10291.724 | 10379.245 | 10189.504 | 0 |
| 1729269000 | 10309.796 | 107.38 | 1.05 | 10232.578 | 10327.12 | 10204.809 | 0 |
| 1729182600 | 10202.417 | -21.05 | -0.21 | 10125.485 | 10278.933 | 10033.104 | 0 |
| 1729096200 | 10223.467 | 0 | 0.00 | 10223.467 | 10223.467 | 10223.467 | 0 |
| 1729009800 | 10223.467 | -542.81 | -5.04 | 10762.974 | 10814.526 | 10223.467 | 0 |
| 1728923400 | 10766.281 | 151.31 | 1.43 | 10597.224 | 10767.053 | 10594.312 | 0 |
| 1728664200 | 10614.969 | 3.77 | 0.04 | 10513.753 | 10642.664 | 10477.41 | 0 |
| 1728577800 | 10611.195 | 0 | 0.00 | 10611.195 | 10611.195 | 10611.195 | 0 |
| 1728491400 | 10611.195 | 125.52 | 1.20 | 10474.535 | 10611.624 | 10429.002 | 0 |
| 1728405000 | 10485.676 | -60.72 | -0.58 | 10385.248 | 10518.61 | 10359.378 | 0 |
| 1728318600 | 10546.397 | 18.87 | 0.18 | 10582.186 | 10597.582 | 10426.385 | 0 |
| 1728059400 | 10527.526 | 32.53 | 0.31 | 10472.285 | 10597.632 | 10436.652 | 0 |
| 1727973000 | 10494.995 | -152.25 | -1.43 | 10620.064 | 10620.189 | 10435.133 | 0 |
| 1727886600 | 10647.247 | 158 | 1.51 | 10622.332 | 10682.965 | 10500.212 | 0 |
| 1727800200 | 10489.246 | -0.71 | -0.01 | 10528.921 | 10619.539 | 10389.241 | 0 |
| 1727713800 | 10489.954 | -173.37 | -1.63 | 10650.402 | 10704.999 | 10489.954 | 0 |
| 1727454600 | 10663.327 | 132.3 | 1.26 | 10580.638 | 10692.887 | 10566.043 | 0 |
| 1727368200 | 10531.026 | 128.16 | 1.23 | 10618.694 | 10628.305 | 10475.475 | 0 |
| 1727281800 | 10402.867 | -27.02 | -0.26 | 10334.761 | 10457.042 | 10333.944 | 0 |
| 1727195400 | 10429.882 | 83.58 | 0.81 | 10493.199 | 10503.588 | 10348.217 | 0 |
| 1727109000 | 10346.298 | -9.45 | -0.09 | 10214.89 | 10366.356 | 10192.497 | 0 |
| 1726849800 | 10355.752 | -110.59 | -1.06 | 10355.752 | 10419.139 | 10169.881 | 0 |
| 1726763400 | 10466.343 | 356.42 | 3.53 | 10324.158 | 10478.268 | 10237.691 | 0 |
| 1726677000 | 10109.923 | -176.73 | -1.72 | 10264.234 | 10288.529 | 10108.177 | 0 |
| 1726590600 | 10286.65 | 102.71 | 1.01 | 10302.654 | 10339.422 | 10257.953 | 0 |
| 1726504200 | 10183.937 | -91.29 | -0.89 | 10211.46 | 10282.065 | 10158.709 | 0 |
| 1726245000 | 10275.229 | 142.91 | 1.41 | 10156.979 | 10320.144 | 10156.979 | 0 |
| 1726158600 | 10132.318 | 195.47 | 1.97 | 10248.524 | 10276.042 | 10054.592 | 0 |
| 1726072200 | 9936.845 | 58.58 | 0.59 | 9935.4869 | 10128.084 | 9846.458 | 0 |
| 1725985800 | 9878.268 | -147.12 | -1.47 | 9995.62 | 10082.989 | 9841.769 | 0 |
| 1725899400 | 10025.392 | 198.27 | 2.02 | 9918.741 | 10080.436 | 9918.741 | 0 |
| 1725640200 | 9827.1209 | -286.08 | -2.83 | 10063.303 | 10166.902 | 9805.083 | 0 |
| 1725553800 | 10113.2 | -117.87 | -1.15 | 10155.028 | 10228.158 | 10032.508 | 0 |
| 1725467400 | 10231.068 | -270.52 | -2.58 | 10166.513 | 10268.215 | 10159.16 | 0 |
| 1725381000 | 10501.583 | -278.4 | -2.58 | 10802.583 | 10821.025 | 10453.09 | 0 |
| 1725294600 | 10779.987 | 43.9 | 0.41 | 10766.747 | 10785.5 | 10680.252 | 0 |
| 1725035400 | 10736.091 | -121.63 | -1.12 | 10834.024 | 10855.636 | 10721.741 | 0 |
| 1724949000 | 10857.721 | 301.13 | 2.85 | 10570.756 | 10857.721 | 10570.756 | 0 |
| 1724862600 | 10556.59 | 67.54 | 0.64 | 10560.733 | 10631.519 | 10522.292 | 0 |
| 1724776200 | 10489.053 | 13.9 | 0.13 | 10484.549 | 10530.079 | 10436.865 | 0 |
| 1724689800 | 10475.151 | -28.2 | -0.27 | 10471.942 | 10558.473 | 10438.349 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
