Hot Features
프리미엄
AEX X10 Leverage NR (ALE10)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7561.83 | -20.2961146775 | 37257.525 | 38102.736 | 28573.756 | 0 | 0 | IX |
| 4 | 7773.995 | 35.4625553675 | 21921.7 | 38102.736 | 21674.743 | 0 | 0 | IX |
| 12 | 7315.244 | 32.6858649989 | 22380.451 | 38102.736 | 16294.847 | 0 | 0 | IX |
| 26 | -5524.828 | -15.6863883026 | 35220.523 | 41802.337 | 14968.119 | 0 | 0 | IX |
| 52 | 2997.131 | 11.2258134932 | 26698.564 | 64992.276 | 14968.119 | 0 | 0 | IX |
| 156 | -31990.37 | -51.8599622135 | 61686.065 | 75896.068 | 2939.569 | 0 | 0 | IX |
| 260 | 17305.171 | 139.664561402 | 12390.524 | 458983.52 | 2939.569 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740504600 | 29695.695 | -1 | -5.03 | 28573.756 | 30661.671 | 28573.756 | 0 |
| 1740418200 | 31269.915 | -1 | -3.59 | 30758.115 | 31344.789 | 29246.593 | 0 |
| 1740159000 | 32435.587 | -373.07 | -1.14 | 32859.703 | 33326.123 | 31357.343 | 0 |
| 1740072600 | 32808.661 | -1 | -4.00 | 33053.072 | 34153.667 | 32157.301 | 0 |
| 1739986200 | 34175.9 | -1 | -5.12 | 35938.113 | 36307.127 | 32479.598 | 0 |
| 1739899800 | 36021.6 | -596.8 | -1.63 | 37257.525 | 38102.736 | 36021.6 | 0 |
| 1739813400 | 36618.395 | 652.82 | 1.82 | 35524.996 | 36759.782 | 35342.522 | 0 |
| 1739554200 | 35965.57 | -17.17 | -0.05 | 36627.92 | 37424.161 | 35374.644 | 0 |
| 1739467800 | 35982.744 | 1 | 5.73 | 35177.656 | 35982.744 | 32571.207 | 0 |
| 1739381400 | 34032.619 | 1 | 3.86 | 32790.035 | 34158.117 | 31946.485 | 0 |
| 1739295000 | 32768.459 | 2 | 7.64 | 30958.796 | 33141.635 | 30786.087 | 0 |
| 1739208600 | 30442.09 | 2 | 8.25 | 28811.399 | 30948.209 | 28658.091 | 0 |
| 1738949400 | 28122.685 | -339.56 | -1.19 | 28529.073 | 29081.514 | 27442.491 | 0 |
| 1738863000 | 28462.244 | 1 | 6.10 | 27701.699 | 28743.038 | 27022.958 | 0 |
| 1738776600 | 26825.919 | -26.01 | -0.10 | 25613.908 | 26825.919 | 25462.089 | 0 |
| 1738690200 | 26851.931 | 886.03 | 3.41 | 25978.723 | 27055.003 | 24323.134 | 0 |
| 1738603800 | 25965.898 | -1 | -6.40 | 23566.287 | 26009.51 | 23566.287 | 0 |
| 1738344600 | 27741.074 | 840.69 | 3.13 | 27716.975 | 29454.943 | 27465.679 | 0 |
| 1738258200 | 26900.387 | 3 | 15.45 | 24250.565 | 27180.739 | 24250.565 | 0 |
| 1738171800 | 23299.893 | 1 | 7.18 | 24631.859 | 24770.588 | 23299.893 | 0 |
| 1738085400 | 21738.243 | 818.24 | 3.91 | 21921.7 | 22874.647 | 21674.743 | 0 |
| 1737999000 | 20920.004 | -1 | -7.44 | 19489.094 | 21267.258 | 18646.959 | 0 |
| 1737739800 | 22602.395 | -3 | -14.29 | 24577.625 | 24889.733 | 22203.51 | 0 |
| 1737653400 | 26370.331 | 0 | 0.00 | 26370.331 | 26370.331 | 26370.331 | 0 |
| 1737567000 | 26370.331 | 0 | 0.00 | 26370.331 | 26370.331 | 26370.331 | 0 |
| 1737480600 | 26370.331 | -874.28 | -3.21 | 27474.258 | 27694.558 | 25819.79 | 0 |
| 1737394200 | 27244.611 | 879.15 | 3.33 | 26684.77 | 28180.233 | 26536.893 | 0 |
| 1737135000 | 26365.465 | 1 | 7.16 | 25369.91 | 27070.114 | 25064.887 | 0 |
| 1737048600 | 24603.727 | 3 | 15.27 | 23279.453 | 24603.727 | 22783.762 | 0 |
| 1736962200 | 21344.858 | 1 | 10.05 | 19813.349 | 21973.159 | 19704.957 | 0 |
| 1736875800 | 19395.888 | -80.99 | -0.42 | 19889.358 | 20907.071 | 19085.604 | 0 |
| 1736789400 | 19476.878 | -1 | -5.88 | 19908.143 | 19908.143 | 18045.077 | 0 |
| 1736530200 | 20693.911 | -1 | -6.26 | 21927.384 | 22361.186 | 20642.03 | 0 |
| 1736443800 | 22075.394 | 1 | 7.60 | 20453.714 | 22137.951 | 20236.908 | 0 |
| 1736357400 | 20515.788 | -1 | -5.62 | 21871.895 | 22036.51 | 19496.197 | 0 |
| 1736271000 | 21737.856 | 552.11 | 2.61 | 20859.92 | 22487.803 | 20793.133 | 0 |
| 1736184600 | 21185.748 | 1 | 7.63 | 20393.189 | 21484.976 | 20089.009 | 0 |
| 1735925400 | 19683.265 | -605.82 | -2.99 | 20305.298 | 20643.655 | 19321.384 | 0 |
| 1735839000 | 20289.085 | 1 | 9.56 | 18514.367 | 20289.085 | 17929.2 | 0 |
| 1735666200 | 18518.35 | 1 | 7.75 | 16948.884 | 18616.018 | 16930.21 | 0 |
| 1735579800 | 17185.971 | -1 | -9.22 | 18293.163 | 18645.503 | 16752.28 | 0 |
| 1735320600 | 18931.108 | 672.58 | 3.68 | 17945.636 | 19168.217 | 17673.655 | 0 |
| 1735061400 | 18258.53 | 794.9 | 4.55 | 18235.919 | 18674.926 | 18173.009 | 0 |
| 1734975000 | 17463.632 | -713.29 | -3.92 | 17046.434 | 17881.33 | 16386.169 | 0 |
| 1734715800 | 18176.919 | -744.68 | -3.94 | 18021.968 | 18312.563 | 16294.847 | 0 |
| 1734629400 | 18921.596 | -3 | -15.57 | 19990.235 | 20565.624 | 18336.264 | 0 |
| 1734543000 | 22411.849 | 712.08 | 3.28 | 22007.326 | 22747.283 | 21807.583 | 0 |
| 1734456600 | 21699.773 | -472.25 | -2.13 | 21389.624 | 22443.205 | 20914.056 | 0 |
| 1734370200 | 22172.023 | -586.46 | -2.58 | 22042.005 | 22435.095 | 21565.115 | 0 |
| 1734111000 | 22758.483 | -243.74 | -1.06 | 22774.65 | 23567.663 | 22318.793 | 0 |
| 1734024600 | 23002.221 | -470.6 | -2.00 | 23522.017 | 23572.381 | 22621.143 | 0 |
| 1733938200 | 23472.819 | 317.5 | 1.37 | 22714.286 | 24251.962 | 22714.286 | 0 |
| 1733851800 | 23155.322 | 0 | 0.00 | 23155.322 | 23155.322 | 23155.322 | 0 |
| 1733765400 | 23155.322 | 710.44 | 3.17 | 23018.76 | 23819.915 | 21749.35 | 0 |
| 1733506200 | 22444.882 | -727.7 | -3.14 | 23230.129 | 23324.761 | 22187.985 | 0 |
| 1733419800 | 23172.586 | 678.13 | 3.01 | 22493.539 | 23627.837 | 22493.539 | 0 |
| 1733333400 | 22494.455 | 405.81 | 1.84 | 22385.015 | 23206.447 | 22185.551 | 0 |
| 1733247000 | 22088.645 | 532.43 | 2.47 | 22380.451 | 23023.385 | 21446.933 | 0 |
| 1733160600 | 21556.214 | 1 | 6.46 | 19922.587 | 21556.214 | 19887.952 | 0 |
| 1732901400 | 20247.997 | 1 | 5.78 | 18737.432 | 20462.666 | 18684.151 | 0 |
| 1732815000 | 19141.103 | 274.62 | 1.46 | 20352.348 | 20352.348 | 18836.48 | 0 |
| 1732728600 | 18866.485 | 0 | 0.00 | 18866.485 | 18866.485 | 18866.485 | 0 |
| 1732642200 | 18866.485 | -978.91 | -4.93 | 18982.924 | 19654.903 | 18516.171 | 0 |
