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 | 30.99 | 0.635012356 | 4880.22 | 4911.21 | 4801.19 | 0 | 0 | IX |
| 4 | 122.34 | 2.55467364952 | 4788.87 | 4920.96 | 4640.86 | 0 | 0 | IX |
| 12 | 36.98 | 0.758683935719 | 4874.23 | 5012.41 | 4640.86 | 0 | 0 | IX |
| 26 | -127.06 | -2.52189739732 | 5038.27 | 5346.68 | 4640.86 | 0 | 0 | IX |
| 52 | 340.11 | 7.4404410317 | 4571.1 | 5346.68 | 4391.79 | 0 | 0 | IX |
| 156 | 369.6 | 8.13808319076 | 4541.61 | 5346.68 | 4012.42 | 0 | 0 | IX |
| 260 | 462.23 | 10.3895724413 | 4448.98 | 5346.68 | 3065.87 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 4911.21 | 28.53 | 0.58 | 4881.6899 | 4911.21 | 4872.34 | 0 |
| 1738863000 | 4882.68 | 46.97 | 0.97 | 4835.71 | 4890.14 | 4835.71 | 0 |
| 1738776600 | 4835.71 | 5.58 | 0.12 | 4829.87 | 4845.81 | 4801.1899 | 0 |
| 1738690200 | 4830.13 | -26.63 | -0.55 | 4856.79 | 4856.79 | 4813.77 | 0 |
| 1738603800 | 4856.76 | 0.89 | 0.02 | 4855.77 | 4863.9799 | 4809.43 | 0 |
| 1738344600 | 4855.87 | -24.7 | -0.51 | 4880.22 | 4899.7299 | 4854.27 | 0 |
| 1738258200 | 4880.57 | 25.78 | 0.53 | 4854.81 | 4892.88 | 4845.74 | 0 |
| 1738171800 | 4854.79 | -29.57 | -0.61 | 4881.88 | 4881.88 | 4828.7299 | 0 |
| 1738085400 | 4884.36 | 26.36 | 0.54 | 4858.62 | 4920.96 | 4857.63 | 0 |
| 1737999000 | 4858 | 105.71 | 2.22 | 4752.25 | 4859.95 | 4751.49 | 0 |
| 1737739800 | 4752.29 | -34.86 | -0.73 | 4787.12 | 4790.53 | 4746.97 | 0 |
| 1737653400 | 4787.15 | 20.23 | 0.42 | 4766.84 | 4791.17 | 4764.04 | 0 |
| 1737567000 | 4766.92 | -49.03 | -1.02 | 4814.65 | 4825.8 | 4758.17 | 0 |
| 1737480600 | 4815.95 | 2.25 | 0.05 | 4813.68 | 4827.61 | 4797.97 | 0 |
| 1737394200 | 4813.7 | 16.52 | 0.34 | 4800.18 | 4827.72 | 4788.47 | 0 |
| 1737135000 | 4797.18 | 58.67 | 1.24 | 4745.97 | 4806.97 | 4745.97 | 0 |
| 1737048600 | 4738.51 | 62.49 | 1.34 | 4675.53 | 4738.51 | 4675.53 | 0 |
| 1736962200 | 4676.02 | 23.1 | 0.50 | 4652.59 | 4680.63 | 4640.86 | 0 |
| 1736875800 | 4652.92 | -40.8 | -0.87 | 4693.7 | 4701.51 | 4652.92 | 0 |
| 1736789400 | 4693.72 | -17.17 | -0.36 | 4710.82 | 4710.82 | 4665.9 | 0 |
| 1736530200 | 4710.89 | -73.39 | -1.53 | 4788.87 | 4791.7 | 4704.37 | 0 |
| 1736443800 | 4784.28 | 39.76 | 0.84 | 4744.52 | 4791.6 | 4744.52 | 0 |
| 1736357400 | 4744.52 | -16.16 | -0.34 | 4760.29 | 4762.37 | 4703.84 | 0 |
| 1736271000 | 4760.68 | 42.29 | 0.90 | 4718.39 | 4770.42 | 4702.54 | 0 |
| 1736184600 | 4718.39 | -62.14 | -1.30 | 4781.2299 | 4781.2299 | 4685.25 | 0 |
| 1735925400 | 4780.53 | -39.05 | -0.81 | 4808.21 | 4827.2 | 4772.76 | 0 |
| 1735839000 | 4819.58 | 28.61 | 0.60 | 4789.08 | 4823.16 | 4771.07 | 0 |
| 1735666200 | 4790.97 | 21.65 | 0.45 | 4766.74 | 4790.97 | 4747.09 | 0 |
| 1735579800 | 4769.32 | -45.87 | -0.95 | 4815.11 | 4815.11 | 4759.67 | 0 |
| 1735320600 | 4815.1899 | 25.99 | 0.54 | 4788.06 | 4815.1899 | 4763.3 | 0 |
| 1735061400 | 4789.2 | 19.99 | 0.42 | 4769.99 | 4794.26 | 4769.99 | 0 |
| 1734975000 | 4769.21 | -19.55 | -0.41 | 4788.6899 | 4788.6899 | 4733.2 | 0 |
| 1734715800 | 4788.76 | -30.45 | -0.63 | 4817.04 | 4817.04 | 4759.02 | 0 |
| 1734629400 | 4819.21 | -39.92 | -0.82 | 4858.92 | 4858.92 | 4796.68 | 0 |
| 1734543000 | 4859.13 | -35.93 | -0.73 | 4893.16 | 4895.47 | 4856.54 | 0 |
| 1734456600 | 4895.06 | -33.6 | -0.68 | 4928.64 | 4928.64 | 4866.01 | 0 |
| 1734370200 | 4928.66 | 2.99 | 0.06 | 4923.81 | 4928.66 | 4893.58 | 0 |
| 1734111000 | 4925.67 | -9.26 | -0.19 | 4934.92 | 4934.92 | 4911.52 | 0 |
| 1734024600 | 4934.93 | 7.04 | 0.14 | 4927.89 | 4934.93 | 4889.5 | 0 |
| 1733938200 | 4927.89 | 3.09 | 0.06 | 4922.35 | 4944.88 | 4912.88 | 0 |
| 1733851800 | 4924.8 | 18.78 | 0.38 | 4905.5 | 4926.76 | 4897.02 | 0 |
| 1733765400 | 4906.02 | -10.41 | -0.21 | 4916.52 | 4916.52 | 4869.85 | 0 |
| 1733506200 | 4916.43 | -24.55 | -0.50 | 4940.9799 | 4958.36 | 4908.66 | 0 |
| 1733419800 | 4940.9799 | 0.89 | 0.02 | 4939.32 | 4960.97 | 4931.76 | 0 |
| 1733333400 | 4940.09 | -25.99 | -0.52 | 4966.2 | 4966.2 | 4913.54 | 0 |
| 1733247000 | 4966.08 | -38.07 | -0.76 | 5003.8 | 5008.33 | 4961.52 | 0 |
| 1733160600 | 5004.15 | 37.98 | 0.76 | 4986.05 | 5012.41 | 4977.72 | 0 |
| 1732901400 | 4966.17 | -12.56 | -0.25 | 4978.78 | 4980.31 | 4946.46 | 0 |
| 1732815000 | 4978.7299 | -2.64 | -0.05 | 4982.41 | 4997.4799 | 4964.66 | 0 |
| 1732728600 | 4981.37 | 38.45 | 0.78 | 4942.92 | 4981.37 | 4942.92 | 0 |
| 1732642200 | 4942.92 | -22.39 | -0.45 | 4965.16 | 4971.04 | 4929.67 | 0 |
| 1732555800 | 4965.31 | -20.12 | -0.40 | 4985.4399 | 5010.59 | 4957.31 | 0 |
| 1732296600 | 4985.43 | 122.12 | 2.51 | 4863.79 | 4988.22 | 4863.79 | 0 |
| 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 |
