Next 150 Index GR【N150G】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
지수
EU
Next 150 Index GR (N150G)
Next 150 Index GR (N150G) 과거

Next 150 Index GR (N150G)

6,334.91

151.63

( 2.45% )

업데이트: 20:05:45

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	171.1	2.77588050248	6163.81	6374.15	5774.57	0	0	IX
4	-589.6	-8.51468190529	6924.51	7099.79	5774.57	0	0	IX
12	-340.43	-5.0998151405	6675.34	7099.79	5774.57	0	0	IX
26	-306.56	-4.6158455884	6641.47	7099.79	5774.57	0	0	IX
52	-59.72	-0.933908607691	6394.63	7099.79	5774.57	0	0	IX
156	339.74	5.66689518396	5995.17	7099.79	4531.81	0	0	IX
260	2570.1	68.2663932576	3764.81	7099.79	3567.53	0	0	IX

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	6183.28	17.67	0.29	6166.57	6222.81	6075.72	0
1744302600	6165.61	214.23	3.60	5992.97	6374.15	5992.97	0
1744216200	5951.38	-194.95	-3.17	6101.46	6101.46	5893	0
1744129800	6146.33	155.98	2.60	6017.38	6200.91	6014.85	0
1744043400	5990.35	-999.54	-14.30	6163.81	6216.8	5774.57	0
1743787800	6989.89	0	0.00	6989.89	6989.89	6989.89	0
1743701400	6989.89	0	0.00	6989.89	6989.89	6989.89	0
1743615000	6989.89	0	0.00	6989.89	6989.89	6989.89	0
1743528600	6989.89	0	0.00	6989.89	6989.89	6989.89	0
1743442200	6989.89	0	0.00	6989.89	6989.89	6989.89	0
1743183000	6989.89	0	0.00	6989.89	6989.89	6989.89	0
1743096600	6989.89	0	0.00	6989.89	6989.89	6989.89	0
1743010200	6989.89	-28.59	-0.41	7027.49	7038.18	6979.06	0
1742923800	7018.48	45.14	0.65	6975.7	7046.32	6975.7	0
1742837400	6973.34	-2.02	-0.03	6984.82	7034.82	6960.99	0
1742578200	6975.36	-47.29	-0.67	7022.12	7022.12	6953.61	0
1742491800	7022.65	-46.96	-0.66	7071.19	7099.79	6979.65	0
1742405400	7069.61	17.42	0.25	7045.57	7077.32	7030.85	0
1742319000	7052.19	60.26	0.86	6995.68	7082.04	6995.68	0
1742232600	6991.93	74.62	1.08	6924.51	6994.2	6924.51	0
1741973400	6917.31	113.21	1.66	6806.25	6919.94	6790.24	0
1741887000	6804.1	-36.37	-0.53	6840	6857.46	6793.27	0
1741800600	6840.47	72.5	1.07	6778.93	6864.42	6778.93	0
1741714200	6767.97	-77.08	-1.13	6845.78	6871.57	6748.86	0
1741627800	6845.05	-71.53	-1.03	6927.4	6958.15	6837.53	0
1741368600	6916.58	-10.52	-0.15	6912.75	6942.68	6866.95	0
1741282200	6927.1	95.9	1.40	6840.85	6936.55	6840.85	0
1741195800	6831.2	136.2	2.03	6699.39	6876.84	6699.39	0
1741109400	6695	-184.86	-2.69	6874.03	6874.03	6677.65	0
1741023000	6879.86	35.53	0.52	6851.43	6921.31	6827	0
1740763800	6844.33	-32.77	-0.48	6864.93	6864.93	6808.34	0
1740677400	6877.1	-51.99	-0.75	6923.45	6923.45	6851.83	0
1740591000	6929.09	54.5	0.79	6878.35	6950.38	6878.35	0
1740504600	6874.59	-21.48	-0.31	6891.2	6918.2	6870.52	0
1740418200	6896.07	32.84	0.48	6864.68	6925.87	6862.31	0
1740159000	6863.23	46.34	0.68	6817.7	6891.09	6817.7	0
1740072600	6816.89	-21.69	-0.32	6843.91	6881.78	6808.87	0
1739986200	6838.58	-77.49	-1.12	6918.61	6937.81	6836.25	0
1739899800	6916.07	15.22	0.22	6900.98	6925.73	6881.73	0
1739813400	6900.85	14.56	0.21	6884.92	6910.92	6872.73	0
1739554200	6886.29	-0.67	-0.01	6889.89	6913.75	6875.53	0
1739467800	6886.96	52.61	0.77	6844.55	6888.76	6844.55	0
1739381400	6834.35	-9.83	-0.14	6843.67	6873.29	6823.75	0
1739295000	6844.18	35.86	0.53	6808.51	6847.75	6806.48	0
1739208600	6808.32	31.42	0.46	6784.08	6811.47	6784.08	0
1738949400	6776.9	-27.23	-0.40	6804.42	6822.35	6774	0
1738863000	6804.13	79.05	1.18	6724.16	6808.48	6724.16	0
1738776600	6725.08	-8.5	-0.13	6735.17	6740.07	6697.35	0
1738690200	6733.58	43.82	0.66	6695.26	6737.47	6660.02	0
1738603800	6689.76	-79.74	-1.18	6750.08	6750.08	6608.9799	0
1738344600	6769.5	8.34	0.12	6761.89	6780.22	6752.82	0
1738258200	6761.16	55.06	0.82	6708.37	6773.86	6708.37	0
1738171800	6706.1	1.49	0.02	6707.02	6732.91	6703.8	0
1738085400	6704.61	27.75	0.42	6679.21	6734.3	6668.29	0
1737999000	6676.86	2.33	0.03	6668.13	6690.21	6616.53	0
1737739800	6674.53	-10.16	-0.15	6686.63	6733.81	6665.52	0
1737653400	6684.6899	15.72	0.24	6669.38	6689.27	6659.01	0
1737567000	6668.97	-21.1	-0.32	6691.46	6711.67	6667.38	0
1737480600	6690.07	9.2	0.14	6676.9399	6691.58	6661.41	0
1737394200	6680.87	6.44	0.10	6675.34	6705.83	6664.88	0
1737135000	6674.43	66.93	1.01	6609.65	6675.22	6609.65	0
1737048600	6607.5	19.84	0.30	6596.37	6637.9799	6587.77	0
1736962200	6587.66	98.31	1.51	6493.54	6592.29	6493.54	0
1736875800	6489.35	21.97	0.34	6473.28	6524.68	6473.28	0

Next 150 Index GR

Taiwan Semiconductor Man...

CDP ENV ESG W EW

EURONEXT CA INDEX4

Citigroup Global Markets...

DIFF26N26 - 01/2026

Euronext Euro Large Cap ...

MR1N25U26 - 07/2025

Aragon Network Token

Btp Tf 1,50% Gn25 Eur

Euronext S Credit Agricole

Graniteshares Financial ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관