Hot Features
프리미엄
AEX Financials Gross Return (NLFNG)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 24.83 | 1.50067388296 | 1654.59 | 1694.06 | 1645.73 | 0 | 0 | IX |
| 4 | 61 | 3.76910814251 | 1618.42 | 1694.06 | 1584.2 | 0 | 0 | IX |
| 12 | 111.79 | 7.13114701811 | 1567.63 | 1694.06 | 1478.36 | 0 | 0 | IX |
| 26 | 158.56 | 10.4256802073 | 1520.86 | 1694.06 | 1478.36 | 0 | 0 | IX |
| 52 | 377.45 | 28.9906833491 | 1301.97 | 1694.06 | 1297.67 | 0 | 0 | IX |
| 156 | 611.15 | 57.2093197413 | 1068.27 | 1694.06 | 866.66 | 0 | 0 | IX |
| 260 | 832.79 | 98.3652835359 | 846.63 | 1694.06 | 485.6 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 1679.42 | -9.52 | -0.56 | 1688.41 | 1688.41 | 1671.94 | 0 |
| 1740677400 | 1688.94 | -0.79 | -0.05 | 1689.45 | 1694.06 | 1676.49 | 0 |
| 1740591000 | 1689.73 | 27.87 | 1.68 | 1663.16 | 1691.32 | 1663.16 | 0 |
| 1740504600 | 1661.8599 | 7.14 | 0.43 | 1653.34 | 1673.23 | 1650.92 | 0 |
| 1740418200 | 1654.72 | -6.05 | -0.36 | 1660.8699 | 1661.3 | 1645.73 | 0 |
| 1740159000 | 1660.77 | 6.14 | 0.37 | 1654.59 | 1662.44 | 1651.09 | 0 |
| 1740072600 | 1654.63 | -7.31 | -0.44 | 1662.63 | 1670.88 | 1650.42 | 0 |
| 1739986200 | 1661.94 | -13.26 | -0.79 | 1675.64 | 1688.68 | 1659.75 | 0 |
| 1739899800 | 1675.2 | 16.35 | 0.99 | 1658.94 | 1677.6 | 1658.94 | 0 |
| 1739813400 | 1658.85 | 7.98 | 0.48 | 1650.97 | 1668.34 | 1650.58 | 0 |
| 1739554200 | 1650.8699 | 6.25 | 0.38 | 1644.79 | 1653.3699 | 1637.3699 | 0 |
| 1739467800 | 1644.6199 | 16.85 | 1.04 | 1641.38 | 1657.7 | 1638.8 | 0 |
| 1739381400 | 1627.77 | 0 | 0.00 | 1627.77 | 1627.77 | 1627.77 | 0 |
| 1739295000 | 1627.77 | 12.85 | 0.80 | 1615.14 | 1631.23 | 1615.1199 | 0 |
| 1739208600 | 1614.92 | -0.69 | -0.04 | 1615.78 | 1619.99 | 1613.49 | 0 |
| 1738949400 | 1615.6099 | -0.67 | -0.04 | 1616.46 | 1625.1199 | 1608.8 | 0 |
| 1738863000 | 1616.28 | 6.27 | 0.39 | 1610.04 | 1618.45 | 1593.6099 | 0 |
| 1738776600 | 1610.01 | -2.5 | -0.16 | 1612.18 | 1612.34 | 1605.24 | 0 |
| 1738690200 | 1612.51 | 16.13 | 1.01 | 1596.38 | 1613.27 | 1590.49 | 0 |
| 1738603800 | 1596.38 | -22.58 | -1.39 | 1618.39 | 1618.39 | 1584.2 | 0 |
| 1738344600 | 1618.96 | 0.79 | 0.05 | 1618.42 | 1621.43 | 1612.84 | 0 |
| 1738258200 | 1618.17 | 12.4 | 0.77 | 1606.26 | 1619.59 | 1605.92 | 0 |
| 1738171800 | 1605.77 | 10.23 | 0.64 | 1597.24 | 1611.15 | 1594.83 | 0 |
| 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 |
