Hot Features
프리미엄
AEX Basic Materials Gross Return (NLBMG)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 35.76 | 1.79097301521 | 1996.68 | 2077.05 | 1993.39 | 0 | 0 | IX |
| 4 | 27.15 | 1.35391888455 | 2005.29 | 2117.4 | 1984.68 | 0 | 0 | IX |
| 12 | 86.82 | 4.46233077374 | 1945.62 | 2133.24 | 1892.18 | 0 | 0 | IX |
| 26 | -77.11 | -3.65528193217 | 2109.55 | 2133.24 | 1757.22 | 0 | 0 | IX |
| 52 | 71.24 | 3.63246991638 | 1961.2 | 2298.65 | 1757.22 | 0 | 0 | IX |
| 156 | -437.23 | -17.7039847429 | 2469.67 | 2618.55 | 1757.22 | 0 | 0 | IX |
| 260 | 541.99 | 36.3641853132 | 1490.45 | 2618.55 | 904.68 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 47.17 | 2.36 | 1996.68 | 2058.51 | 1993.39 | 0 |
| 1731519000 | 1994.9 | -18.9 | -0.94 | 2014.93 | 2025.07 | 1984.68 | 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 | -17.81 | -0.87 | 2045.06 | 2046.46 | 2014.75 | 0 |
| 1729528200 | 2053.05 | 0 | 0.00 | 2053.05 | 2053.05 | 2053.05 | 0 |
| 1729269000 | 2053.05 | 21.06 | 1.04 | 2032.44 | 2063.7399 | 2031.93 | 0 |
| 1729182600 | 2031.99 | 6.35 | 0.31 | 2025.17 | 2036.65 | 2002 | 0 |
| 1729096200 | 2025.64 | -14.88 | -0.73 | 2039.76 | 2039.76 | 2012.07 | 0 |
| 1729009800 | 2040.52 | -31.55 | -1.52 | 2072.53 | 2077.18 | 2036.29 | 0 |
| 1728923400 | 2072.07 | -11.26 | -0.54 | 2083.79 | 2090.44 | 2068.35 | 0 |
| 1728664200 | 2083.33 | 14.92 | 0.72 | 2068.28 | 2089.28 | 2057.85 | 0 |
| 1728577800 | 2068.41 | -2.19 | -0.11 | 2071.05 | 2071.87 | 2052.77 | 0 |
| 1728491400 | 2070.6 | 17.01 | 0.83 | 2053.13 | 2073.68 | 2048.68 | 0 |
| 1728405000 | 2053.59 | -42.68 | -2.04 | 2095.05 | 2095.05 | 2043.59 | 0 |
| 1728318600 | 2096.27 | -6.89 | -0.33 | 2103.63 | 2108.57 | 2075.75 | 0 |
| 1728059400 | 2103.16 | 20.29 | 0.97 | 2086.82 | 2116.35 | 2085.07 | 0 |
| 1727973000 | 2082.87 | -29.33 | -1.39 | 2112.26 | 2112.26 | 2078.41 | 0 |
| 1727886600 | 2112.2 | 6.68 | 0.32 | 2105.63 | 2115.87 | 2093.37 | 0 |
| 1727800200 | 2105.52 | -5.6 | -0.27 | 2112.79 | 2131.56 | 2096.61 | 0 |
| 1727713800 | 2111.12 | -7.08 | -0.33 | 2114.25 | 2133.2399 | 2095.64 | 0 |
| 1727454600 | 2118.2 | 34.46 | 1.65 | 2083.73 | 2125.21 | 2083.73 | 0 |
| 1727368200 | 2083.7399 | 68.6 | 3.40 | 2015.14 | 2094.86 | 2015.14 | 0 |
| 1727281800 | 2015.14 | -11.62 | -0.57 | 2026 | 2039.55 | 2015.14 | 0 |
| 1727195400 | 2026.76 | 50.35 | 2.55 | 1976.42 | 2034.43 | 1976.42 | 0 |
| 1727109000 | 1976.41 | -45.9 | -2.27 | 1980.96 | 1984.57 | 1963.76 | 0 |
| 1726849800 | 2022.31 | 0 | 0.00 | 2022.31 | 2022.31 | 1975.88 | 0 |
| 1726763400 | 2022.31 | 51.17 | 2.60 | 1976.3 | 2027.48 | 1976.3 | 0 |
| 1726677000 | 1971.14 | -9.93 | -0.50 | 1980.69 | 1983.79 | 1968.18 | 0 |
| 1726590600 | 1981.07 | 30.65 | 1.57 | 1953.31 | 1988.44 | 1953.31 | 0 |
| 1726504200 | 1950.42 | -11.81 | -0.60 | 1962.1 | 1962.1 | 1945.31 | 0 |
| 1726245000 | 1962.23 | 32.39 | 1.68 | 1929.94 | 1967.66 | 1929.94 | 0 |
| 1726158600 | 1929.84 | 31.71 | 1.67 | 1899.56 | 1938.79 | 1899.56 | 0 |
| 1726072200 | 1898.13 | -0.82 | -0.04 | 1897.73 | 1922.35 | 1892.18 | 0 |
| 1725985800 | 1898.95 | -42.42 | -2.19 | 1940.9 | 1946.11 | 1896.2 | 0 |
| 1725899400 | 1941.37 | 20.78 | 1.08 | 1919.83 | 1947.73 | 1919.83 | 0 |
| 1725640200 | 1920.59 | -20.16 | -1.04 | 1941.51 | 1950.28 | 1918.97 | 0 |
| 1725553800 | 1940.75 | 2.6 | 0.13 | 1931.7 | 1955.07 | 1924.64 | 0 |
| 1725467400 | 1938.15 | -9.01 | -0.46 | 1944.9 | 1944.9 | 1918.93 | 0 |
| 1725381000 | 1947.16 | -42.5 | -2.14 | 1989.66 | 2008.01 | 1946.82 | 0 |
| 1725294600 | 1989.66 | 11.88 | 0.60 | 1978.92 | 1991.08 | 1962.42 | 0 |
| 1725035400 | 1977.78 | 6.53 | 0.33 | 1971.71 | 1993.19 | 1971.71 | 0 |
| 1724949000 | 1971.25 | 25.34 | 1.30 | 1945.62 | 1971.82 | 1943.6 | 0 |
| 1724862600 | 1945.91 | 17.87 | 0.93 | 1928.03 | 1955.14 | 1928.03 | 0 |
| 1724776200 | 1928.04 | -1.6 | -0.08 | 1929.64 | 1946.28 | 1927.87 | 0 |
| 1724689800 | 1929.64 | 11.51 | 0.60 | 1916.91 | 1931.57 | 1914.16 | 0 |
| 1724430600 | 1918.13 | 22.62 | 1.19 | 1895.88 | 1918.33 | 1895.88 | 0 |
| 1724344200 | 1895.51 | -9.65 | -0.51 | 1905.16 | 1911.3 | 1894.21 | 0 |
| 1724257800 | 1905.16 | 21.24 | 1.13 | 1885.06 | 1908.84 | 1883.69 | 0 |
