Hot Features
프리미엄
AEX Basic Materials (NLBM)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 44.45 | 3.5241417585 | 1261.3 | 1310.33 | 1257.29 | 0 | 0 | IX |
| 4 | 60.39 | 4.84920023126 | 1245.36 | 1310.33 | 1187.53 | 0 | 0 | IX |
| 12 | 36.08 | 2.84168327203 | 1269.67 | 1337.9 | 1187.53 | 0 | 0 | IX |
| 26 | 143.18 | 12.3158175422 | 1162.57 | 1339.8 | 1104.6 | 0 | 0 | IX |
| 52 | -86.95 | -6.24326847131 | 1392.7 | 1435.72 | 1104.6 | 0 | 0 | IX |
| 156 | -233.01 | -15.1427123138 | 1538.76 | 1715.94 | 1104.6 | 0 | 0 | IX |
| 260 | 278.04 | 27.0543246636 | 1027.71 | 1799.87 | 641.51 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 1290.14 | -13.37 | -1.03 | 1303.29 | 1303.3 | 1275.2 | 0 |
| 1738085400 | 1303.51 | 0.76 | 0.06 | 1302.88 | 1310.33 | 1295.6199 | 0 |
| 1737999000 | 1302.75 | 6.35 | 0.49 | 1293.94 | 1303.77 | 1287.17 | 0 |
| 1737739800 | 1296.4 | 20.8 | 1.63 | 1275.69 | 1307.01 | 1275.69 | 0 |
| 1737653400 | 1275.6 | 11.76 | 0.93 | 1261.3 | 1275.83 | 1257.29 | 0 |
| 1737567000 | 1263.84 | -15.62 | -1.22 | 1279.33 | 1279.33 | 1260.7 | 0 |
| 1737480600 | 1279.46 | -6.07 | -0.47 | 1285.79 | 1285.79 | 1271.69 | 0 |
| 1737394200 | 1285.53 | 18.64 | 1.47 | 1266.28 | 1293.29 | 1264.72 | 0 |
| 1737135000 | 1266.89 | 13.98 | 1.12 | 1257.22 | 1271.51 | 1257.22 | 0 |
| 1737048600 | 1252.91 | 12.2 | 0.98 | 1253.39 | 1260.06 | 1247.22 | 0 |
| 1736962200 | 1240.71 | 27.95 | 2.30 | 1212.45 | 1243.3699 | 1212.45 | 0 |
| 1736875800 | 1212.76 | 9.42 | 0.78 | 1203.34 | 1224.31 | 1203.34 | 0 |
| 1736789400 | 1203.34 | -2.38 | -0.20 | 1204.67 | 1207.55 | 1187.53 | 0 |
| 1736530200 | 1205.72 | 1.85 | 0.15 | 1204.14 | 1224.9 | 1201.74 | 0 |
| 1736443800 | 1203.8699 | 3.45 | 0.29 | 1198.4 | 1210.14 | 1196.6099 | 0 |
| 1736357400 | 1200.42 | -17 | -1.40 | 1218.3 | 1219.08 | 1193.72 | 0 |
| 1736271000 | 1217.42 | -1.58 | -0.13 | 1219 | 1232.29 | 1212.6 | 0 |
| 1736184600 | 1219 | 12.81 | 1.06 | 1207.07 | 1228.06 | 1199.79 | 0 |
| 1735925400 | 1206.19 | -37.01 | -2.98 | 1243.64 | 1243.68 | 1206.19 | 0 |
| 1735839000 | 1243.2 | -2.16 | -0.17 | 1245.3599 | 1258.41 | 1236.41 | 0 |
| 1735666200 | 1245.3599 | 20.8 | 1.70 | 1224.57 | 1245.67 | 1222.14 | 0 |
| 1735579800 | 1224.56 | -5.38 | -0.44 | 1229.94 | 1236.25 | 1221.65 | 0 |
| 1735320600 | 1229.94 | 1.16 | 0.09 | 1228.78 | 1233.33 | 1225.26 | 0 |
| 1735061400 | 1228.78 | 10.24 | 0.84 | 1218.57 | 1228.91 | 1218.57 | 0 |
| 1734975000 | 1218.54 | -5.29 | -0.43 | 1223.57 | 1223.6 | 1212.6 | 0 |
| 1734715800 | 1223.83 | -5.67 | -0.46 | 1229.72 | 1229.72 | 1210.85 | 0 |
| 1734629400 | 1229.5 | -19.13 | -1.53 | 1244.47 | 1244.47 | 1225.01 | 0 |
| 1734543000 | 1248.63 | -4.41 | -0.35 | 1254.06 | 1258.56 | 1246.91 | 0 |
| 1734456600 | 1253.04 | -28.28 | -2.21 | 1281.3 | 1281.3 | 1252.8699 | 0 |
| 1734370200 | 1281.32 | -12.84 | -0.99 | 1293.34 | 1293.34 | 1272.85 | 0 |
| 1734111000 | 1294.16 | -22.1 | -1.68 | 1315.35 | 1315.35 | 1292.43 | 0 |
| 1734024600 | 1316.26 | -16.24 | -1.22 | 1332.24 | 1336.98 | 1313.81 | 0 |
| 1733938200 | 1332.5 | 4.87 | 0.37 | 1326.14 | 1334.31 | 1319.82 | 0 |
| 1733851800 | 1327.63 | -2.2 | -0.17 | 1324.76 | 1327.63 | 1315.44 | 0 |
| 1733765400 | 1329.83 | 19.66 | 1.50 | 1310 | 1337.9 | 1310 | 0 |
| 1733506200 | 1310.17 | 14.55 | 1.12 | 1295.92 | 1315.7 | 1295.88 | 0 |
| 1733419800 | 1295.6199 | 13.87 | 1.08 | 1282.3599 | 1295.6199 | 1281.18 | 0 |
| 1733333400 | 1281.75 | -8.03 | -0.62 | 1288.76 | 1296.1 | 1279.82 | 0 |
| 1733247000 | 1289.78 | -1.07 | -0.08 | 1291.57 | 1300.73 | 1288.57 | 0 |
| 1733160600 | 1290.85 | 19.19 | 1.51 | 1271.66 | 1295.15 | 1271.4 | 0 |
| 1732901400 | 1271.66 | 4.57 | 0.36 | 1267.05 | 1272.34 | 1261.57 | 0 |
| 1732815000 | 1267.09 | 15.88 | 1.27 | 1251.24 | 1269.04 | 1251.24 | 0 |
| 1732728600 | 1251.21 | 8.3 | 0.67 | 1242.64 | 1251.73 | 1234.94 | 0 |
| 1732642200 | 1242.91 | -33.45 | -2.62 | 1274.94 | 1274.94 | 1238.1199 | 0 |
| 1732555800 | 1276.3599 | -1.16 | -0.09 | 1277.83 | 1287.72 | 1265.69 | 0 |
| 1732296600 | 1277.52 | 8.99 | 0.71 | 1270.05 | 1282.67 | 1257.3699 | 0 |
| 1732210200 | 1268.53 | 0.13 | 0.01 | 1268.49 | 1271.49 | 1259.5 | 0 |
| 1732123800 | 1268.4 | -8.07 | -0.63 | 1277.69 | 1283.6199 | 1265.63 | 0 |
| 1732037400 | 1276.47 | -5.02 | -0.39 | 1281.49 | 1287.34 | 1254.22 | 0 |
| 1731951000 | 1281.49 | 0.42 | 0.03 | 1281.13 | 1286.47 | 1270.23 | 0 |
| 1731691800 | 1281.07 | 6.53 | 0.51 | 1276.19 | 1296.3699 | 1266.48 | 0 |
| 1731605400 | 1274.54 | 17.65 | 1.40 | 1246.2 | 1284.8 | 1244.15 | 0 |
| 1731519000 | 1256.89 | 0 | 0.00 | 1256.89 | 1256.89 | 1256.89 | 0 |
| 1731432600 | 1256.89 | -52.17 | -3.99 | 1309.18 | 1309.18 | 1254.49 | 0 |
| 1731346200 | 1309.06 | -5.21 | -0.40 | 1314.45 | 1321.6099 | 1306.4 | 0 |
| 1731087000 | 1314.27 | 1.96 | 0.15 | 1312.4 | 1319.31 | 1300.02 | 0 |
| 1731000600 | 1312.31 | 42.64 | 3.36 | 1269.67 | 1324.16 | 1269.67 | 0 |
| 1730914200 | 1269.67 | 5.3 | 0.42 | 1264.3699 | 1303.18 | 1262.22 | 0 |
| 1730827800 | 1264.3699 | 1.81 | 0.14 | 1265.1199 | 1278.76 | 1261.01 | 0 |
| 1730741400 | 1262.56 | -1.04 | -0.08 | 1263.95 | 1275.68 | 1261.96 | 0 |
| 1730482200 | 1263.6 | 1.94 | 0.15 | 1262.3699 | 1268.7 | 1256.24 | 0 |
| 1730395800 | 1261.66 | -6.95 | -0.55 | 1268.48 | 1273.21 | 1261.03 | 0 |
| 1730309400 | 1268.6099 | -12.83 | -1.00 | 1281.44 | 1281.44 | 1263.5 | 0 |
