Hot Features
프리미엄
AEX Consumer Staples GR (NLCSG)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.95 | 0.24516692893 | 4874.23 | 4896.24 | 4838.16 | 0 | 0 | IX |
| 4 | -269.67 | -5.23036938623 | 5155.85 | 5210.59 | 4824.55 | 0 | 0 | IX |
| 12 | -391.64 | -7.42048800452 | 5277.82 | 5346.68 | 4824.55 | 0 | 0 | IX |
| 26 | -76.57 | -1.54289456451 | 4962.75 | 5346.68 | 4787.4 | 0 | 0 | IX |
| 52 | 585.84 | 13.6231088705 | 4300.34 | 5346.68 | 4246.94 | 0 | 0 | IX |
| 156 | 173.69 | 3.68573726416 | 4712.49 | 5346.68 | 4012.42 | 0 | 0 | IX |
| 260 | 718.41 | 17.2372755694 | 4167.77 | 5346.68 | 3065.87 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 4863.31 | -10.35 | -0.21 | 4869.87 | 4875.74 | 4838.16 | 0 |
| 1732123800 | 4873.66 | -8.67 | -0.18 | 4885.17 | 4893.09 | 4849.92 | 0 |
| 1732037400 | 4882.33 | 0.82 | 0.02 | 4881.51 | 4896.24 | 4842.75 | 0 |
| 1731951000 | 4881.51 | 17.93 | 0.37 | 4863.6 | 4881.65 | 4849.59 | 0 |
| 1731691800 | 4863.58 | -10.83 | -0.22 | 4874.2299 | 4874.2299 | 4842.02 | 0 |
| 1731605400 | 4874.41 | 6.88 | 0.14 | 4856.59 | 4886.54 | 4824.55 | 0 |
| 1731519000 | 4867.53 | 0 | 0.00 | 4867.53 | 4867.53 | 4867.53 | 0 |
| 1731432600 | 4867.53 | -60.03 | -1.22 | 4916.2 | 4916.2 | 4859.9799 | 0 |
| 1731346200 | 4927.56 | 20.8 | 0.42 | 4907.2 | 4945.59 | 4907.2 | 0 |
| 1731087000 | 4906.76 | -4.84 | -0.10 | 4912.1 | 4916.8 | 4881.38 | 0 |
| 1731000600 | 4911.6 | 4.72 | 0.10 | 4931.31 | 4946.1899 | 4905.7299 | 0 |
| 1730914200 | 4906.88 | -72.32 | -1.45 | 4979.2 | 5060.63 | 4891.7299 | 0 |
| 1730827800 | 4979.2 | -12.86 | -0.26 | 4992.89 | 5003.9799 | 4963.54 | 0 |
| 1730741400 | 4992.06 | -37.6 | -0.75 | 5030.36 | 5035.6899 | 4992.06 | 0 |
| 1730482200 | 5029.66 | 22.76 | 0.45 | 5006.99 | 5044.58 | 4987.84 | 0 |
| 1730395800 | 5006.9 | -67.32 | -1.33 | 5069.07 | 5072.21 | 4994.49 | 0 |
| 1730309400 | 5074.22 | -80.88 | -1.57 | 5155.06 | 5155.06 | 5069.75 | 0 |
| 1730223000 | 5155.1 | -30.75 | -0.59 | 5185.86 | 5210.59 | 5151.57 | 0 |
| 1730136600 | 5185.85 | 30.38 | 0.59 | 5156.9 | 5191.87 | 5156.9 | 0 |
| 1729873800 | 5155.47 | -0.36 | -0.01 | 5155.85 | 5156.11 | 5123.6899 | 0 |
| 1729787400 | 5155.83 | 74.68 | 1.47 | 5081.15 | 5221.95 | 5081.15 | 0 |
| 1729701000 | 5081.15 | -33.57 | -0.66 | 5113.89 | 5155.5 | 5068.61 | 0 |
| 1729614600 | 5114.72 | -41.01 | -0.80 | 5143.4799 | 5146.86 | 5098.17 | 0 |
| 1729528200 | 5155.7299 | -19.24 | -0.37 | 5162.71 | 5203.56 | 5155.7299 | 0 |
| 1729269000 | 5174.97 | 1.93 | 0.04 | 5172.9799 | 5175.58 | 5110.05 | 0 |
| 1729182600 | 5173.04 | 39.32 | 0.77 | 5133.75 | 5188.25 | 5102.93 | 0 |
| 1729096200 | 5133.72 | -34.19 | -0.66 | 5164.41 | 5171.54 | 5124.21 | 0 |
| 1729009800 | 5167.91 | 56.52 | 1.11 | 5114.79 | 5182.7299 | 5114.79 | 0 |
| 1728923400 | 5111.39 | -3.91 | -0.08 | 5115.54 | 5115.54 | 5090.7299 | 0 |
| 1728664200 | 5115.3 | -14.35 | -0.28 | 5101.52 | 5122.04 | 5091.85 | 0 |
| 1728577800 | 5129.65 | 0 | 0.00 | 5129.65 | 5129.65 | 5129.65 | 0 |
| 1728491400 | 5129.65 | 27.79 | 0.54 | 5101.86 | 5132.96 | 5101.86 | 0 |
| 1728405000 | 5101.86 | -11.61 | -0.23 | 5113.43 | 5115.1 | 5087.32 | 0 |
| 1728318600 | 5113.47 | -10.89 | -0.21 | 5124.47 | 5132.89 | 5113.1899 | 0 |
| 1728059400 | 5124.36 | -7.19 | -0.14 | 5131.28 | 5136.24 | 5088.01 | 0 |
| 1727973000 | 5131.55 | -66.01 | -1.27 | 5195.66 | 5197.96 | 5126.15 | 0 |
| 1727886600 | 5197.56 | -26.69 | -0.51 | 5222.4 | 5239.58 | 5182.03 | 0 |
| 1727800200 | 5224.25 | -8.64 | -0.17 | 5233.15 | 5249.11 | 5200.42 | 0 |
| 1727713800 | 5232.89 | -36.16 | -0.69 | 5269.87 | 5277.47 | 5228.95 | 0 |
| 1727454600 | 5269.05 | 62.28 | 1.20 | 5207.28 | 5277.41 | 5205.66 | 0 |
| 1727368200 | 5206.77 | 6.48 | 0.12 | 5208.11 | 5243.15 | 5165.54 | 0 |
| 1727281800 | 5200.29 | 17.55 | 0.34 | 5182.66 | 5208.05 | 5156.71 | 0 |
| 1727195400 | 5182.74 | -8.25 | -0.16 | 5192.18 | 5192.18 | 5133.43 | 0 |
| 1727109000 | 5190.99 | -0.62 | -0.01 | 5157.7 | 5202.02 | 5153.07 | 0 |
| 1726849800 | 5191.61 | 0.2 | 0.00 | 5191.61 | 5197.17 | 5134.02 | 0 |
| 1726763400 | 5191.41 | -5.41 | -0.10 | 5203.82 | 5234.96 | 5181.46 | 0 |
| 1726677000 | 5196.82 | -51.97 | -0.99 | 5248.78 | 5259.22 | 5193.67 | 0 |
| 1726590600 | 5248.79 | -31.62 | -0.60 | 5280.41 | 5318.18 | 5243.38 | 0 |
| 1726504200 | 5280.41 | -1.75 | -0.03 | 5273.6899 | 5295.34 | 5270.99 | 0 |
| 1726245000 | 5282.16 | 8.43 | 0.16 | 5275.4 | 5299.24 | 5269.9399 | 0 |
| 1726158600 | 5273.7299 | -10.27 | -0.19 | 5303.78 | 5322.32 | 5267.16 | 0 |
| 1726072200 | 5284 | -27.94 | -0.53 | 5311.9 | 5325.95 | 5275 | 0 |
| 1725985800 | 5311.9399 | -25.85 | -0.48 | 5337.79 | 5346.68 | 5309.6 | 0 |
| 1725899400 | 5337.79 | 60.06 | 1.14 | 5277.86 | 5337.79 | 5277.41 | 0 |
| 1725640200 | 5277.7299 | -25.38 | -0.48 | 5303.29 | 5312.39 | 5270.21 | 0 |
| 1725553800 | 5303.11 | 21.96 | 0.42 | 5278.06 | 5318.76 | 5273.64 | 0 |
| 1725467400 | 5281.15 | 1.95 | 0.04 | 5274.92 | 5285.15 | 5253.62 | 0 |
| 1725381000 | 5279.2 | 7.67 | 0.15 | 5271.53 | 5281.86 | 5257.1 | 0 |
| 1725294600 | 5271.53 | 6.58 | 0.12 | 5264.96 | 5271.79 | 5259.3 | 0 |
| 1725035400 | 5264.95 | -12.87 | -0.24 | 5277.82 | 5301.17 | 5259.4 | 0 |
| 1724949000 | 5277.82 | 48.09 | 0.92 | 5229.2299 | 5277.82 | 5229.2299 | 0 |
| 1724862600 | 5229.7299 | 30.72 | 0.59 | 5202.77 | 5231.78 | 5202.77 | 0 |
| 1724776200 | 5199.01 | 32.21 | 0.62 | 5168.14 | 5209.46 | 5168.14 | 0 |
| 1724689800 | 5166.8 | 23.49 | 0.46 | 5142.64 | 5166.8 | 5132.9399 | 0 |
| 1724430600 | 5143.31 | 21.91 | 0.43 | 5120.63 | 5148.77 | 5112.49 | 0 |
| 1724344200 | 5121.4 | 28.88 | 0.57 | 5092.55 | 5155.27 | 5092.55 | 0 |
