Hot Features
프리미엄
AEX Basic Materials Gross Return (NLBMG)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 100.54 | 5.21129753741 | 1929.27 | 2037.22 | 1902.67 | 0 | 0 | IX |
| 4 | 59.55 | 3.02244373839 | 1970.26 | 2037.22 | 1902.67 | 0 | 0 | IX |
| 12 | 30.39 | 1.51994078283 | 1999.42 | 2143.58 | 1902.67 | 0 | 0 | IX |
| 26 | 143.42 | 7.60288169467 | 1886.39 | 2143.58 | 1757.22 | 0 | 0 | IX |
| 52 | -99.83 | -4.68764673842 | 2129.64 | 2253.9 | 1757.22 | 0 | 0 | IX |
| 156 | -560.99 | -21.6531573259 | 2590.8 | 2601.29 | 1757.22 | 0 | 0 | IX |
| 260 | 569.09 | 38.9595541925 | 1460.72 | 2618.55 | 904.68 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 2029.81 | 22.39 | 1.12 | 2014.32 | 2037.22 | 2014.32 | 0 |
| 1737048600 | 2007.42 | 19.55 | 0.98 | 2008.18 | 2018.88 | 1998.3 | 0 |
| 1736962200 | 1987.87 | 44.77 | 2.30 | 1942.6 | 1992.13 | 1942.6 | 0 |
| 1736875800 | 1943.1 | 15.09 | 0.78 | 1928.01 | 1961.6 | 1928.01 | 0 |
| 1736789400 | 1928.01 | -3.81 | -0.20 | 1930.13 | 1934.75 | 1902.67 | 0 |
| 1736530200 | 1931.82 | 2.96 | 0.15 | 1929.27 | 1962.54 | 1925.44 | 0 |
| 1736443800 | 1928.86 | 5.53 | 0.29 | 1920.08 | 1938.9 | 1917.22 | 0 |
| 1736357400 | 1923.33 | -27.23 | -1.40 | 1951.97 | 1953.22 | 1912.59 | 0 |
| 1736271000 | 1950.56 | -2.54 | -0.13 | 1953.1 | 1974.38 | 1942.84 | 0 |
| 1736184600 | 1953.1 | 20.53 | 1.06 | 1933.98 | 1967.61 | 1922.31 | 0 |
| 1735925400 | 1932.57 | -59.29 | -2.98 | 1992.57 | 1992.64 | 1932.57 | 0 |
| 1735839000 | 1991.86 | -3.47 | -0.17 | 1995.33 | 2016.24 | 1980.99 | 0 |
| 1735666200 | 1995.33 | 33.34 | 1.70 | 1962.02 | 1995.82 | 1958.11 | 0 |
| 1735579800 | 1961.99 | -8.63 | -0.44 | 1970.62 | 1980.72 | 1957.34 | 0 |
| 1735320600 | 1970.62 | 1.86 | 0.09 | 1968.76 | 1976.04 | 1963.12 | 0 |
| 1735061400 | 1968.76 | 16.4 | 0.84 | 1952.4 | 1968.97 | 1952.4 | 0 |
| 1734975000 | 1952.36 | -8.47 | -0.43 | 1960.41 | 1960.46 | 1942.83 | 0 |
| 1734715800 | 1960.83 | -9.08 | -0.46 | 1970.26 | 1970.26 | 1940.04 | 0 |
| 1734629400 | 1969.91 | -30.65 | -1.53 | 1993.89 | 1993.89 | 1962.72 | 0 |
| 1734543000 | 2000.56 | -7.07 | -0.35 | 2009.26 | 2016.47 | 1997.81 | 0 |
| 1734456600 | 2007.63 | -45.31 | -2.21 | 2052.91 | 2052.91 | 2007.35 | 0 |
| 1734370200 | 2052.94 | -20.58 | -0.99 | 2072.19 | 2072.19 | 2039.37 | 0 |
| 1734111000 | 2073.52 | -35.4 | -1.68 | 2107.46 | 2107.46 | 2070.7399 | 0 |
| 1734024600 | 2108.92 | -26.01 | -1.22 | 2134.53 | 2142.11 | 2104.9899 | 0 |
| 1733938200 | 2134.93 | 7.79 | 0.37 | 2124.7399 | 2137.84 | 2114.62 | 0 |
| 1733851800 | 2127.14 | -3.53 | -0.17 | 2122.54 | 2127.14 | 2107.61 | 0 |
| 1733765400 | 2130.67 | 31.5 | 1.50 | 2098.89 | 2143.58 | 2098.89 | 0 |
| 1733506200 | 2099.17 | 23.32 | 1.12 | 2076.34 | 2108.03 | 2076.27 | 0 |
| 1733419800 | 2075.85 | 22.23 | 1.08 | 2054.61 | 2075.85 | 2052.71 | 0 |
| 1733333400 | 2053.62 | -12.87 | -0.62 | 2064.87 | 2076.62 | 2050.54 | 0 |
| 1733247000 | 2066.4899 | -1.73 | -0.08 | 2069.36 | 2084.04 | 2064.55 | 0 |
| 1733160600 | 2068.2199 | 30.77 | 1.51 | 2037.45 | 2075.1 | 2037.05 | 0 |
| 1732901400 | 2037.45 | 7.31 | 0.36 | 2030.07 | 2038.55 | 2021.29 | 0 |
| 1732815000 | 2030.14 | 25.45 | 1.27 | 2004.75 | 2033.26 | 2004.75 | 0 |
| 1732728600 | 2004.69 | 13.3 | 0.67 | 1990.97 | 2005.53 | 1978.63 | 0 |
| 1732642200 | 1991.39 | -53.6 | -2.62 | 2042.71 | 2042.71 | 1983.72 | 0 |
| 1732555800 | 2044.99 | -1.86 | -0.09 | 2047.36 | 2063.2 | 2027.9 | 0 |
| 1732296600 | 2046.85 | 14.41 | 0.71 | 2034.88 | 2055.1 | 2014.57 | 0 |
| 1732210200 | 2032.44 | 0.2 | 0.01 | 2032.38 | 2037.19 | 2017.98 | 0 |
| 1732123800 | 2032.24 | -12.93 | -0.63 | 2047.13 | 2056.62 | 2027.81 | 0 |
| 1732037400 | 2045.17 | -8.04 | -0.39 | 2053.21 | 2062.58 | 2009.52 | 0 |
| 1731951000 | 2053.21 | 0.68 | 0.03 | 2052.63 | 2061.19 | 2035.17 | 0 |
| 1731691800 | 2052.53 | 10.46 | 0.51 | 2044.72 | 2077.05 | 2029.17 | 0 |
| 1731605400 | 2042.07 | 28.27 | 1.40 | 1996.68 | 2058.51 | 1993.39 | 0 |
| 1731519000 | 2013.8 | 0 | 0.00 | 2013.8 | 2013.8 | 2013.8 | 0 |
| 1731432600 | 2013.8 | -83.59 | -3.99 | 2097.58 | 2097.58 | 2009.95 | 0 |
| 1731346200 | 2097.39 | 1.14 | 0.05 | 2105.98 | 2117.4 | 2093.14 | 0 |
| 1731087000 | 2096.25 | 3.13 | 0.15 | 2093.27 | 2104.28 | 2073.52 | 0 |
| 1731000600 | 2093.12 | 68.01 | 3.36 | 2025.11 | 2112.03 | 2025.11 | 0 |
| 1730914200 | 2025.11 | 8.45 | 0.42 | 2016.66 | 2078.55 | 2013.24 | 0 |
| 1730827800 | 2016.66 | 2.89 | 0.14 | 2017.85 | 2039.61 | 2011.3 | 0 |
| 1730741400 | 2013.77 | -1.66 | -0.08 | 2015.99 | 2034.7 | 2012.81 | 0 |
| 1730482200 | 2015.43 | 3.1 | 0.15 | 2013.47 | 2023.57 | 2003.69 | 0 |
| 1730395800 | 2012.33 | -11.1 | -0.55 | 2023.22 | 2030.76 | 2011.33 | 0 |
| 1730309400 | 2023.43 | -20.46 | -1.00 | 2043.89 | 2043.89 | 2015.28 | 0 |
| 1730223000 | 2043.89 | -10.52 | -0.51 | 2054.52 | 2078.51 | 2043.76 | 0 |
| 1730136600 | 2054.41 | 43.04 | 2.14 | 2015.19 | 2057.25 | 2015.19 | 0 |
| 1729873800 | 2011.37 | 11.95 | 0.60 | 1999.42 | 2023.74 | 1994.92 | 0 |
| 1729787400 | 1999.42 | -5.42 | -0.27 | 2005.29 | 2029.46 | 1999.42 | 0 |
| 1729701000 | 2004.84 | -30.4 | -1.49 | 2035.05 | 2035.05 | 1994.93 | 0 |
| 1729614600 | 2035.24 | -8.68 | -0.42 | 2045.06 | 2046.46 | 2014.75 | 0 |
| 1729528200 | 2043.92 | -9.13 | -0.44 | 2053.03 | 2064.26 | 2042.69 | 0 |
| 1729269000 | 2053.05 | 21.06 | 1.04 | 2032.44 | 2063.7399 | 2031.93 | 0 |
