Hot Features
프리미엄
AEX Financials Gross Return (NLFNG)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.75 | 0.547895455285 | 1597.02 | 1611.15 | 1579.87 | 0 | 0 | IX |
| 4 | 86.12 | 5.66709439674 | 1519.65 | 1611.15 | 1508.03 | 0 | 0 | IX |
| 12 | 79.08 | 5.17983349599 | 1526.69 | 1611.15 | 1478.36 | 0 | 0 | IX |
| 26 | 97.21 | 6.44389351434 | 1508.56 | 1611.15 | 1367.69 | 0 | 0 | IX |
| 52 | 334.32 | 26.2943882968 | 1271.45 | 1611.15 | 1237.65 | 0 | 0 | IX |
| 156 | 428.31 | 36.3757579875 | 1177.46 | 1611.15 | 866.66 | 0 | 0 | IX |
| 260 | 681.63 | 73.7583050187 | 924.14 | 1611.15 | 485.6 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 1595.54 | 7.76 | 0.49 | 1588.49 | 1597.1 | 1588.49 | 0 |
| 1737999000 | 1587.78 | 0.26 | 0.02 | 1585.68 | 1591.94 | 1579.8699 | 0 |
| 1737739800 | 1587.52 | -9.63 | -0.60 | 1597.02 | 1602.31 | 1585.63 | 0 |
| 1737653400 | 1597.15 | 16.04 | 1.01 | 1581.51 | 1599.07 | 1580.77 | 0 |
| 1737567000 | 1581.1099 | -9.09 | -0.57 | 1589.82 | 1594.1 | 1579.82 | 0 |
| 1737480600 | 1590.2 | -4.16 | -0.26 | 1594.67 | 1601 | 1589.25 | 0 |
| 1737394200 | 1594.3599 | -0.55 | -0.03 | 1595.03 | 1605.32 | 1594.33 | 0 |
| 1737135000 | 1594.91 | 10.76 | 0.68 | 1585.38 | 1600.14 | 1585.38 | 0 |
| 1737048600 | 1584.15 | 11.8 | 0.75 | 1572.4 | 1589.3599 | 1572.4 | 0 |
| 1736962200 | 1572.35 | 23.79 | 1.54 | 1548.79 | 1574.13 | 1548.79 | 0 |
| 1736875800 | 1548.56 | 7.81 | 0.51 | 1540.25 | 1555.25 | 1540.25 | 0 |
| 1736789400 | 1540.75 | 7.86 | 0.51 | 1533.27 | 1541.44 | 1527.2 | 0 |
| 1736530200 | 1532.89 | -10.17 | -0.66 | 1544.3 | 1546.05 | 1532.89 | 0 |
| 1736443800 | 1543.06 | 4.44 | 0.29 | 1537.19 | 1543.3699 | 1529.02 | 0 |
| 1736357400 | 1538.6199 | -6.29 | -0.41 | 1545.58 | 1545.58 | 1525.7 | 0 |
| 1736271000 | 1544.91 | -1.14 | -0.07 | 1545.1 | 1553.9 | 1533.19 | 0 |
| 1736184600 | 1546.05 | 20.16 | 1.32 | 1525.35 | 1549.22 | 1525.35 | 0 |
| 1735925400 | 1525.89 | -2.57 | -0.17 | 1528.39 | 1532.17 | 1522.05 | 0 |
| 1735839000 | 1528.46 | 8.71 | 0.57 | 1519.65 | 1528.81 | 1508.03 | 0 |
| 1735666200 | 1519.75 | 14.99 | 1.00 | 1504.6 | 1519.82 | 1501.73 | 0 |
| 1735579800 | 1504.76 | -5.27 | -0.35 | 1508.29 | 1513.94 | 1501.56 | 0 |
| 1735320600 | 1510.03 | 10.84 | 0.72 | 1498.89 | 1510.29 | 1498.69 | 0 |
| 1735061400 | 1499.19 | 7.98 | 0.54 | 1491.23 | 1504.79 | 1491.23 | 0 |
| 1734975000 | 1491.21 | -3.37 | -0.23 | 1494.18 | 1495.35 | 1486.73 | 0 |
| 1734715800 | 1494.58 | -8.89 | -0.59 | 1503.44 | 1503.44 | 1478.3599 | 0 |
| 1734629400 | 1503.47 | -11.67 | -0.77 | 1513.3 | 1513.3 | 1494.65 | 0 |
| 1734543000 | 1515.14 | 7.07 | 0.47 | 1506.6099 | 1518.63 | 1505.23 | 0 |
| 1734456600 | 1508.07 | -12.94 | -0.85 | 1520.47 | 1520.47 | 1508 | 0 |
| 1734370200 | 1521.01 | -14.58 | -0.95 | 1535.43 | 1535.64 | 1519.41 | 0 |
| 1734111000 | 1535.59 | 2.72 | 0.18 | 1533.08 | 1543.63 | 1532.51 | 0 |
| 1734024600 | 1532.8699 | -5.03 | -0.33 | 1537.52 | 1545.1199 | 1530.72 | 0 |
| 1733938200 | 1537.9 | -12.46 | -0.80 | 1550.5 | 1550.5 | 1536.39 | 0 |
| 1733851800 | 1550.3599 | -5.7 | -0.37 | 1556.05 | 1556.05 | 1548.93 | 0 |
| 1733765400 | 1556.06 | -0.58 | -0.04 | 1556.81 | 1567.8 | 1554.16 | 0 |
| 1733506200 | 1556.64 | -11.62 | -0.74 | 1567.63 | 1568.06 | 1556.52 | 0 |
| 1733419800 | 1568.26 | 21.08 | 1.36 | 1547.29 | 1568.84 | 1545.45 | 0 |
| 1733333400 | 1547.18 | 13.31 | 0.87 | 1535.26 | 1553.34 | 1534.82 | 0 |
| 1733247000 | 1533.8699 | -4.7 | -0.31 | 1538.29 | 1538.48 | 1528.74 | 0 |
| 1733160600 | 1538.57 | -2.26 | -0.15 | 1541.05 | 1543.58 | 1528.69 | 0 |
| 1732901400 | 1540.83 | 10.64 | 0.70 | 1528.52 | 1541.03 | 1527.52 | 0 |
| 1732815000 | 1530.19 | 9.84 | 0.65 | 1520.67 | 1533.38 | 1520.67 | 0 |
| 1732728600 | 1520.35 | 0.96 | 0.06 | 1519.24 | 1522.09 | 1511.06 | 0 |
| 1732642200 | 1519.39 | -14.89 | -0.97 | 1534.42 | 1534.42 | 1517.16 | 0 |
| 1732555800 | 1534.28 | 11.65 | 0.77 | 1522.23 | 1534.82 | 1519.1099 | 0 |
| 1732296600 | 1522.63 | 2.76 | 0.18 | 1521.22 | 1530.08 | 1507.75 | 0 |
| 1732210200 | 1519.8699 | 2.79 | 0.18 | 1516.94 | 1522.1 | 1508.71 | 0 |
| 1732123800 | 1517.08 | -0.45 | -0.03 | 1518.64 | 1529.2 | 1514.3699 | 0 |
| 1732037400 | 1517.53 | -16.21 | -1.06 | 1533.65 | 1543.82 | 1500.93 | 0 |
| 1731951000 | 1533.74 | 14.98 | 0.99 | 1518.72 | 1535.77 | 1518.72 | 0 |
| 1731691800 | 1518.76 | 2.79 | 0.18 | 1514.14 | 1526.54 | 1514.14 | 0 |
| 1731605400 | 1515.97 | 0.94 | 0.06 | 1502.43 | 1516.1099 | 1492.3699 | 0 |
| 1731519000 | 1515.03 | 0 | 0.00 | 1515.03 | 1515.03 | 1515.03 | 0 |
| 1731432600 | 1515.03 | -34.86 | -2.25 | 1550.03 | 1550.03 | 1514.97 | 0 |
| 1731346200 | 1549.89 | 16.99 | 1.11 | 1533.63 | 1551.3599 | 1533.63 | 0 |
| 1731087000 | 1532.9 | -5.71 | -0.37 | 1538.76 | 1538.76 | 1523.3699 | 0 |
| 1731000600 | 1538.6099 | 11.05 | 0.72 | 1528.15 | 1560.75 | 1528.15 | 0 |
| 1730914200 | 1527.56 | 2.36 | 0.15 | 1526.69 | 1555.38 | 1519.06 | 0 |
| 1730827800 | 1525.2 | -9.94 | -0.65 | 1536.67 | 1541.08 | 1521.26 | 0 |
| 1730741400 | 1535.14 | -0.48 | -0.03 | 1535.26 | 1542.21 | 1531.57 | 0 |
| 1730482200 | 1535.6199 | 14.83 | 0.98 | 1520.79 | 1540.48 | 1519.55 | 0 |
| 1730395800 | 1520.79 | -5.54 | -0.36 | 1526.16 | 1530.95 | 1502.64 | 0 |
| 1730309400 | 1526.33 | -17.11 | -1.11 | 1543.2 | 1543.2 | 1520.06 | 0 |
| 1730223000 | 1543.44 | -7.73 | -0.50 | 1551.23 | 1561.35 | 1541.26 | 0 |
