Hot Features
프리미엄
AEX All Trade Net Return (AEXTN)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -22.71 | -1.19574145448 | 1899.24 | 1908.02 | 1837.51 | 0 | 0 | IX |
| 4 | 50.63 | 2.7728791281 | 1825.9 | 1911.36 | 1820.5 | 0 | 0 | IX |
| 12 | 35.41 | 1.92328582602 | 1841.12 | 1911.36 | 1776.51 | 0 | 0 | IX |
| 26 | 3.35 | 0.178840260947 | 1873.18 | 1918.21 | 1737.43 | 0 | 0 | IX |
| 52 | 201.75 | 12.0463583277 | 1674.78 | 1958.7 | 1672.12 | 0 | 0 | IX |
| 156 | 390.1 | 26.2440881844 | 1486.43 | 1958.7 | 1229.2 | 0 | 0 | IX |
| 260 | 762.58 | 68.4572916199 | 1113.95 | 1958.7 | 716.3 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 1863.57 | 7.59 | 0.41 | 1864.75 | 1873.21 | 1862.45 | 0 |
| 1737999000 | 1855.98 | -13.74 | -0.73 | 1844.06 | 1858.99 | 1837.51 | 0 |
| 1737739800 | 1869.72 | -16.13 | -0.86 | 1886.95 | 1887.66 | 1866.74 | 0 |
| 1737653400 | 1885.85 | -11.37 | -0.60 | 1884.93 | 1887.29 | 1882.19 | 0 |
| 1737567000 | 1897.22 | -7.34 | -0.39 | 1899.24 | 1908.02 | 1894.5 | 0 |
| 1737480600 | 1904.56 | 0 | 0.00 | 1904.56 | 1904.56 | 1904.56 | 0 |
| 1737394200 | 1904.56 | 6.76 | 0.36 | 1900.83 | 1911.36 | 1899.56 | 0 |
| 1737135000 | 1897.8 | 13.47 | 0.71 | 1890.07 | 1903.88 | 1888.32 | 0 |
| 1737048600 | 1884.33 | 27.86 | 1.50 | 1873.75 | 1884.33 | 1868.8 | 0 |
| 1736962200 | 1856.47 | 18.99 | 1.03 | 1843.5 | 1861.98 | 1842.17 | 0 |
| 1736875800 | 1837.48 | -0.4 | -0.02 | 1845.99 | 1851.43 | 1834.54 | 0 |
| 1736789400 | 1837.88 | -10.8 | -0.58 | 1836.29 | 1840.33 | 1825.97 | 0 |
| 1736530200 | 1848.68 | -11.65 | -0.63 | 1858.22 | 1863.36 | 1848.42 | 0 |
| 1736443800 | 1860.33 | 13.25 | 0.72 | 1844.84 | 1860.94 | 1844.34 | 0 |
| 1736357400 | 1847.08 | -11.73 | -0.63 | 1858.36 | 1860.82 | 1838.84 | 0 |
| 1736271000 | 1858.81 | 4.4 | 0.24 | 1851.77 | 1865.78 | 1851.1 | 0 |
| 1736184600 | 1854.41 | 15.55 | 0.85 | 1846.63 | 1856.89 | 1843.5 | 0 |
| 1735925400 | 1838.86 | -4.93 | -0.27 | 1845.78 | 1846.99 | 1835.54 | 0 |
| 1735839000 | 1843.79 | 18.68 | 1.02 | 1825.9 | 1843.79 | 1820.5 | 0 |
| 1735666200 | 1825.11 | 14.27 | 0.79 | 1808.63 | 1826.23 | 1808.42 | 0 |
| 1735579800 | 1810.84 | -16.3 | -0.89 | 1821.04 | 1824.51 | 1806.58 | 0 |
| 1735320600 | 1827.14 | 7.13 | 0.39 | 1817.26 | 1829.67 | 1814.84 | 0 |
| 1735061400 | 1820.01 | 8.68 | 0.48 | 1821.08 | 1824.31 | 1819 | 0 |
| 1734975000 | 1811.33 | -6.7 | -0.37 | 1807.31 | 1815.45 | 1801.02 | 0 |
| 1734715800 | 1818.03 | -6.73 | -0.37 | 1814.57 | 1819.33 | 1799.55 | 0 |
| 1734629400 | 1824.76 | -28.6 | -1.54 | 1831.48 | 1838.1 | 1820.12 | 0 |
| 1734543000 | 1853.36 | 6.6 | 0.36 | 1848.54 | 1856.18 | 1848.09 | 0 |
| 1734456600 | 1846.76 | -4.08 | -0.22 | 1844.27 | 1853.46 | 1840.45 | 0 |
| 1734370200 | 1850.84 | -5.39 | -0.29 | 1852.01 | 1854.08 | 1846.04 | 0 |
| 1734111000 | 1856.23 | -2.32 | -0.12 | 1856.97 | 1862.97 | 1852.91 | 0 |
| 1734024600 | 1858.55 | -3.75 | -0.20 | 1863.42 | 1863.42 | 1855.94 | 0 |
| 1733938200 | 1862.3 | 4.74 | 0.26 | 1858.73 | 1868.58 | 1858.2 | 0 |
| 1733851800 | 1857.56 | -3.09 | -0.17 | 1855.65 | 1861.57 | 1853.12 | 0 |
| 1733765400 | 1860.65 | 5.87 | 0.32 | 1860.18 | 1866.31 | 1849.59 | 0 |
| 1733506200 | 1854.78 | -4.63 | -0.25 | 1859.33 | 1860.26 | 1852.58 | 0 |
| 1733419800 | 1859.41 | 5.41 | 0.29 | 1855.63 | 1863.55 | 1854.41 | 0 |
| 1733333400 | 1854 | 3.27 | 0.18 | 1855.09 | 1860.17 | 1851.82 | 0 |
| 1733247000 | 1850.73 | 5.07 | 0.27 | 1852.68 | 1858.6 | 1845.21 | 0 |
| 1733160600 | 1845.66 | 11.47 | 0.63 | 1832.58 | 1845.66 | 1831.34 | 0 |
| 1732901400 | 1834.19 | 11.15 | 0.61 | 1821.36 | 1836.26 | 1820.12 | 0 |
| 1732815000 | 1823.04 | 4.9 | 0.27 | 1833.26 | 1833.58 | 1820.25 | 0 |
| 1732728600 | 1818.14 | -1.53 | -0.08 | 1819.18 | 1822.55 | 1814.27 | 0 |
| 1732642200 | 1819.67 | -9.74 | -0.53 | 1821.99 | 1827.25 | 1817.11 | 0 |
| 1732555800 | 1829.41 | -0.46 | -0.03 | 1837.63 | 1839.12 | 1826.51 | 0 |
| 1732296600 | 1829.87 | 27.53 | 1.53 | 1812.81 | 1834.43 | 1804.71 | 0 |
| 1732210200 | 1802.34 | 15.07 | 0.84 | 1786.48 | 1803.21 | 1776.51 | 0 |
| 1732123800 | 1787.27 | -7.54 | -0.42 | 1799.11 | 1802.4 | 1783.81 | 0 |
| 1732037400 | 1794.81 | -7.21 | -0.40 | 1807.29 | 1809.69 | 1778.98 | 0 |
| 1731951000 | 1802.02 | 5.29 | 0.29 | 1798.02 | 1802.02 | 1787.42 | 0 |
| 1731691800 | 1796.73 | -24.18 | -1.33 | 1812.07 | 1814.47 | 1796.09 | 0 |
| 1731605400 | 1820.91 | 24.06 | 1.34 | 1799.42 | 1822.05 | 1796.61 | 0 |
| 1731519000 | 1796.85 | 0 | 0.00 | 1796.85 | 1796.85 | 1796.85 | 0 |
| 1731432600 | 1796.85 | -27.66 | -1.52 | 1812.93 | 1817.13 | 1796.07 | 0 |
| 1731346200 | 1824.51 | 9.05 | 0.50 | 1828.31 | 1832.6 | 1823.6 | 0 |
| 1731087000 | 1815.46 | -8.85 | -0.49 | 1828.41 | 1829.4 | 1808.08 | 0 |
| 1731000600 | 1824.31 | 10.1 | 0.56 | 1824.46 | 1830.88 | 1816.16 | 0 |
| 1730914200 | 1814.21 | -15.5 | -0.85 | 1841.12 | 1858.87 | 1811.22 | 0 |
| 1730827800 | 1829.71 | 6.69 | 0.37 | 1827.13 | 1831.13 | 1822.33 | 0 |
| 1730741400 | 1823.02 | -9.02 | -0.49 | 1830.3 | 1836.54 | 1823.02 | 0 |
| 1730482200 | 1832.04 | 17.97 | 0.99 | 1819.16 | 1838.03 | 1817.89 | 0 |
| 1730395800 | 1814.07 | -14.64 | -0.80 | 1817.42 | 1823.07 | 1805.5 | 0 |
| 1730309400 | 1828.71 | -27.34 | -1.47 | 1848.01 | 1848.31 | 1828.3 | 0 |
| 1730223000 | 1856.05 | -4.37 | -0.23 | 1866.63 | 1868.62 | 1854.64 | 0 |
