Hot Features
프리미엄
AEX X15 Leverage NR (ALE15)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.698 | 3.54274596747 | 132.609 | 144.901 | 102.789 | 0 | 0 | IX |
| 4 | 40.825 | 42.3135921726 | 96.482 | 144.901 | 71.345 | 0 | 0 | IX |
| 12 | 59.475 | 76.4145852606 | 77.832 | 144.901 | 56.993 | 0 | 0 | IX |
| 26 | -10.008 | -6.79360553915 | 147.315 | 320.568 | 56.993 | 0 | 0 | IX |
| 52 | -30.714 | -18.2798578749 | 168.021 | 749.806 | 56.993 | 0 | 0 | IX |
| 156 | -28038.454 | -99.5126768714 | 28175.761 | 40959.678 | 20.345 | 0 | 0 | IX |
| 260 | -13450.062 | -98.9894511586 | 13587.369 | 369756.69 | 20.345 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738863000 | 137.485 | 11.52 | 9.14 | 132.12799 | 139.463 | 127.348 | 0 |
| 1738776600 | 125.966 | -0.19 | -0.15 | 117.424 | 125.966 | 116.354 | 0 |
| 1738690200 | 126.154 | 6.14 | 5.11 | 120.1 | 127.562 | 108.622 | 0 |
| 1738603800 | 120.017 | -12.76 | -9.61 | 102.789 | 120.33 | 102.789 | 0 |
| 1738344600 | 132.78 | 5.94 | 4.68 | 132.609 | 144.901 | 130.832 | 0 |
| 1738258200 | 126.839 | 23.86 | 23.17 | 109.273 | 128.698 | 109.273 | 0 |
| 1738171800 | 102.975 | 10.01 | 10.77 | 111.519 | 112.409 | 102.975 | 0 |
| 1738085400 | 92.962 | 5.15 | 5.86 | 94.117 | 100.117 | 92.562 | 0 |
| 1737999000 | 87.814 | -11.05 | -11.18 | 78.425 | 90.092 | 72.9 | 0 |
| 1737739800 | 98.866 | -14.71 | -12.95 | 112.469 | 114.618 | 96.119 | 0 |
| 1737653400 | 113.579 | -11.09 | -8.89 | 112.407 | 114.905 | 109.641 | 0 |
| 1737567000 | 124.667 | -6.87 | -5.22 | 125.972 | 135.449 | 121.84 | 0 |
| 1737480600 | 131.535 | 0 | 0.00 | 131.535 | 131.535 | 131.535 | 0 |
| 1737394200 | 131.535 | 6.25 | 4.99 | 127.545 | 138.204 | 126.491 | 0 |
| 1737135000 | 125.286 | 12.15 | 10.74 | 118.419 | 130.14599 | 116.315 | 0 |
| 1737048600 | 113.139 | 21.08 | 22.90 | 104.572 | 113.139 | 101.365 | 0 |
| 1736962200 | 92.06 | 12.06 | 15.07 | 82.584 | 95.947 | 81.914 | 0 |
| 1736875800 | 80.005 | -0.51 | -0.63 | 83.065 | 89.375 | 78.081 | 0 |
| 1736789400 | 80.511 | -7.8 | -8.83 | 83.271 | 83.271 | 71.345 | 0 |
| 1736530200 | 88.313 | -9.15 | -9.39 | 96.482 | 99.355 | 87.97 | 0 |
| 1736443800 | 97.467 | 9.97 | 11.40 | 87.093 | 97.867 | 85.706 | 0 |
| 1736357400 | 87.494 | -8.06 | -8.44 | 96.436 | 97.521 | 80.771 | 0 |
| 1736271000 | 95.556 | 3.59 | 3.90 | 89.839 | 100.439 | 89.405 | 0 |
| 1736184600 | 91.965 | 9.44 | 11.44 | 86.981 | 93.847 | 85.068 | 0 |
| 1735925400 | 82.527 | -3.87 | -4.48 | 86.5 | 88.662 | 80.215 | 0 |
| 1735839000 | 86.401 | 10.83 | 14.34 | 75.537 | 86.401 | 71.955 | 0 |
| 1735666200 | 75.568 | 7.87 | 11.62 | 66.295 | 76.146 | 66.185 | 0 |
| 1735579800 | 67.699 | -10.88 | -13.84 | 74.592 | 76.786 | 64.998999 | 0 |
| 1735320600 | 78.574 | 4.11 | 5.51 | 72.545 | 80.025 | 70.881 | 0 |
| 1735061400 | 74.469 | 4.76 | 6.82 | 74.334 | 76.963 | 73.957 | 0 |
| 1734975000 | 69.713 | -4.37 | -5.90 | 67.162 | 72.266 | 63.126 | 0 |
| 1734715800 | 74.083 | -4.65 | -5.91 | 73.116 | 74.93 | 62.336 | 0 |
| 1734629400 | 78.735 | -24.01 | -23.36 | 86.083 | 90.04 | 74.71 | 0 |
| 1734543000 | 102.74 | 4.82 | 4.92 | 100.002 | 105.01 | 98.649 | 0 |
| 1734456600 | 97.924 | -3.24 | -3.20 | 95.802 | 103.012 | 92.547 | 0 |
| 1734370200 | 101.161 | -4.08 | -3.88 | 100.259 | 102.986 | 96.951 | 0 |
| 1734111000 | 105.245 | -1.71 | -1.59 | 105.357 | 110.888 | 102.178 | 0 |
| 1734024600 | 106.95 | -3.32 | -3.01 | 110.612 | 110.967 | 104.264 | 0 |
| 1733938200 | 110.271 | 4.69 | 4.44 | 105.001 | 115.684 | 105.001 | 0 |
| 1733851800 | 105.583 | -2.51 | -2.32 | 102.878 | 109.009 | 101.302 | 0 |
| 1733765400 | 108.095 | 4.89 | 4.73 | 107.154 | 112.68 | 98.398 | 0 |
| 1733506200 | 103.21 | -5.11 | -4.72 | 108.716 | 109.379 | 101.409 | 0 |
| 1733419800 | 108.318 | 4.68 | 4.52 | 103.625 | 111.464 | 103.625 | 0 |
| 1733333400 | 103.636 | 2.77 | 2.75 | 102.887 | 108.513 | 101.52 | 0 |
| 1733247000 | 100.862 | 3.6 | 3.70 | 102.836 | 107.188 | 96.518 | 0 |
| 1733160600 | 97.263 | 8.58 | 9.68 | 86.53 | 97.263 | 86.303 | 0 |
| 1732901400 | 88.681 | 7.08 | 8.67 | 79.021 | 90.054 | 78.68 | 0 |
| 1732815000 | 81.606 | 2.74 | 3.47 | 89.266 | 89.266 | 79.68 | 0 |
| 1732728600 | 78.871 | -1.01 | -1.27 | 81.021 | 81.555 | 76.316 | 0 |
| 1732642200 | 79.882 | -6.39 | -7.40 | 80.641 | 85.022 | 77.597 | 0 |
| 1732555800 | 86.269 | -0.94 | -1.08 | 90.322 | 93.139 | 84.239 | 0 |
| 1732296600 | 87.212 | 16.62 | 23.54 | 76.993 | 89.819 | 72.125 | 0 |
| 1732210200 | 70.594 | 8.16 | 13.07 | 61.713 | 71.014 | 56.993 | 0 |
| 1732123800 | 62.435 | -4.03 | -6.06 | 70.272 | 70.369 | 60.402 | 0 |
| 1732037400 | 66.462 | -4.25 | -6.01 | 72.173 | 75.018 | 57.076 | 0 |
| 1731951000 | 70.711 | 3.1 | 4.59 | 68.546 | 70.727 | 62.262 | 0 |
| 1731691800 | 67.61 | -17.64 | -20.69 | 77.832 | 80.202 | 67.069 | 0 |
| 1731605400 | 85.25 | -8.42 | -8.99 | 76.31 | 85.899 | 71.291 | 0 |
| 1731519000 | 93.668 | 0 | 0.00 | 93.668 | 93.668 | 93.668 | 0 |
| 1731432600 | 93.668 | 0 | 0.00 | 93.668 | 93.668 | 93.668 | 0 |
| 1731346200 | 93.668 | 5.96 | 6.79 | 95.596 | 99.62 | 92.955 | 0 |
| 1731087000 | 87.71 | -7.18 | -7.57 | 98.234 | 100.252 | 81.795 | 0 |
| 1731000600 | 94.892 | 6.38 | 7.21 | 96.024 | 99.718 | 88.996 | 0 |
