Hot Features
프리미엄
AEX Health Care Gross Return (NLHCG)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 94.11 | 4.84104938272 | 1944 | 2043.18 | 1934.53 | 0 | 0 | IX |
| 4 | 122.87 | 6.41538397277 | 1915.24 | 2043.18 | 1883.41 | 0 | 0 | IX |
| 12 | -57.7 | -2.75311216188 | 2095.81 | 2322.37 | 1883.41 | 0 | 0 | IX |
| 26 | 72.73 | 3.70055663536 | 1965.38 | 2322.37 | 1811.52 | 0 | 0 | IX |
| 52 | 428.12 | 26.5914695122 | 1609.99 | 2322.37 | 1487.86 | 0 | 0 | IX |
| 156 | -417.88 | -17.0147272587 | 2455.99 | 2542.21 | 1119.28 | 0 | 0 | IX |
| 260 | -1292.14 | -38.8000900833 | 3330.25 | 3843.32 | 1119.28 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 2010 | 0 | 0.00 | 2010 | 2010 | 2010 | 0 |
| 1732642200 | 2010 | -11.48 | -0.57 | 2020.95 | 2028.54 | 2005.09 | 0 |
| 1732555800 | 2021.48 | 49.31 | 2.50 | 1972.69 | 2021.61 | 1972.69 | 0 |
| 1732296600 | 1972.17 | 22.49 | 1.15 | 1949.88 | 1991.86 | 1949.88 | 0 |
| 1732210200 | 1949.68 | 4.34 | 0.22 | 1944 | 1957.82 | 1934.53 | 0 |
| 1732123800 | 1945.34 | 21.96 | 1.14 | 1923.41 | 1954.81 | 1923.41 | 0 |
| 1732037400 | 1923.38 | -3.59 | -0.19 | 1933.02 | 1942.06 | 1900.95 | 0 |
| 1731951000 | 1926.97 | -2 | -0.10 | 1928.97 | 1944.79 | 1914.6 | 0 |
| 1731691800 | 1928.97 | -9.21 | -0.48 | 1937.45 | 1939.52 | 1916.34 | 0 |
| 1731605400 | 1938.18 | 4.16 | 0.22 | 1934.33 | 1938.98 | 1912.68 | 0 |
| 1731519000 | 1934.02 | 4.07 | 0.21 | 1929.63 | 1941.64 | 1918.71 | 0 |
| 1731432600 | 1929.95 | -24.2 | -1.24 | 1953.49 | 1953.49 | 1929.41 | 0 |
| 1731346200 | 1954.15 | 2.04 | 0.10 | 1951.86 | 1969.07 | 1951.86 | 0 |
| 1731087000 | 1952.11 | -44.26 | -2.22 | 1997 | 1997.17 | 1936.18 | 0 |
| 1731000600 | 1996.37 | 61.22 | 3.16 | 1945.9 | 2005.13 | 1945.9 | 0 |
| 1730914200 | 1935.15 | -12.97 | -0.67 | 1948.21 | 1978.54 | 1925.32 | 0 |
| 1730827800 | 1948.12 | -11.82 | -0.60 | 1959.66 | 1974.81 | 1940.48 | 0 |
| 1730741400 | 1959.94 | 32.43 | 1.68 | 1926.16 | 1970.91 | 1919.54 | 0 |
| 1730482200 | 1927.51 | 27.38 | 1.44 | 1900.13 | 1943.12 | 1898.62 | 0 |
| 1730395800 | 1900.13 | -15.42 | -0.80 | 1915.24 | 1915.24 | 1883.41 | 0 |
| 1730309400 | 1915.55 | -61.32 | -3.10 | 1976.87 | 1976.87 | 1888.33 | 0 |
| 1730223000 | 1976.87 | 40.07 | 2.07 | 1936.8 | 1995.76 | 1935.12 | 0 |
| 1730136600 | 1936.8 | -337.03 | -14.82 | 2274.15 | 2274.86 | 1914.25 | 0 |
| 1729873800 | 2273.83 | -17.24 | -0.75 | 2278.28 | 2292.5 | 2273.54 | 0 |
| 1729787400 | 2291.07 | 0.85 | 0.04 | 2294.26 | 2307.36 | 2281.71 | 0 |
| 1729701000 | 2290.2199 | -12.65 | -0.55 | 2302.87 | 2305.81 | 2286.81 | 0 |
| 1729614600 | 2302.87 | 20.79 | 0.91 | 2293.76 | 2306.05 | 2286.03 | 0 |
| 1729528200 | 2282.08 | 0 | 0.00 | 2282.08 | 2282.08 | 2282.08 | 0 |
| 1729269000 | 2282.08 | 1.98 | 0.09 | 2280.41 | 2295.36 | 2270.89 | 0 |
| 1729182600 | 2280.1 | -8.21 | -0.36 | 2289.06 | 2295.45 | 2273.61 | 0 |
| 1729096200 | 2288.31 | -9.03 | -0.39 | 2297.2399 | 2297.2399 | 2253.42 | 0 |
| 1729009800 | 2297.34 | 32.31 | 1.43 | 2301.36 | 2322.37 | 2287.84 | 0 |
| 1728923400 | 2265.03 | 1.67 | 0.07 | 2265.38 | 2275.05 | 2254.43 | 0 |
| 1728664200 | 2263.36 | 8.4 | 0.37 | 2255.07 | 2265.98 | 2245.89 | 0 |
| 1728577800 | 2254.96 | -7.67 | -0.34 | 2270.7 | 2290.05 | 2245.63 | 0 |
| 1728491400 | 2262.63 | 24.65 | 1.10 | 2236.4699 | 2269.92 | 2233.05 | 0 |
| 1728405000 | 2237.98 | -12.9 | -0.57 | 2250.83 | 2250.83 | 2211.27 | 0 |
| 1728318600 | 2250.88 | -1.75 | -0.08 | 2252.85 | 2266.41 | 2236.33 | 0 |
| 1728059400 | 2252.63 | 12.87 | 0.57 | 2239.71 | 2256.44 | 2224.44 | 0 |
| 1727973000 | 2239.76 | -11.71 | -0.52 | 2251.17 | 2263.59 | 2235.87 | 0 |
| 1727886600 | 2251.4699 | -9.94 | -0.44 | 2261.41 | 2261.41 | 2229.01 | 0 |
| 1727800200 | 2261.41 | 0.66 | 0.03 | 2260.23 | 2289.12 | 2258.54 | 0 |
| 1727713800 | 2260.75 | -5.15 | -0.23 | 2263.21 | 2293.1 | 2239.1 | 0 |
| 1727454600 | 2265.9 | 89.28 | 4.10 | 2191.42 | 2265.9 | 2191.42 | 0 |
| 1727368200 | 2176.62 | 22.23 | 1.03 | 2154.34 | 2193.14 | 2154.34 | 0 |
| 1727281800 | 2154.39 | 26.91 | 1.26 | 2127.48 | 2167.18 | 2127.48 | 0 |
| 1727195400 | 2127.48 | 20.37 | 0.97 | 2107.11 | 2132.93 | 2106.07 | 0 |
| 1727109000 | 2107.11 | -47.36 | -2.20 | 2125.71 | 2131.56 | 2107.11 | 0 |
| 1726849800 | 2154.4699 | 0.38 | 0.02 | 2154.4699 | 2154.4699 | 2109.59 | 0 |
| 1726763400 | 2154.09 | 2.57 | 0.12 | 2152.25 | 2177.7199 | 2151.93 | 0 |
| 1726677000 | 2151.52 | -37.34 | -1.71 | 2188.86 | 2188.86 | 2149.82 | 0 |
| 1726590600 | 2188.86 | 39.57 | 1.84 | 2149.36 | 2198.2 | 2149.36 | 0 |
| 1726504200 | 2149.29 | -8.35 | -0.39 | 2157.64 | 2165.83 | 2140.28 | 0 |
| 1726245000 | 2157.64 | 6.43 | 0.30 | 2151.21 | 2169.7 | 2137.39 | 0 |
| 1726158600 | 2151.21 | 24.58 | 1.16 | 2126.65 | 2162.38 | 2126.65 | 0 |
| 1726072200 | 2126.63 | 39.62 | 1.90 | 2087.2199 | 2153.5 | 2087.2199 | 0 |
| 1725985800 | 2087.01 | -22.22 | -1.05 | 2099.81 | 2103.12 | 2074.84 | 0 |
| 1725899400 | 2109.23 | -1.52 | -0.07 | 2111.14 | 2123.85 | 2105.14 | 0 |
| 1725640200 | 2110.75 | 18.25 | 0.87 | 2091.35 | 2114.16 | 2074.69 | 0 |
| 1725553800 | 2092.5 | -3.11 | -0.15 | 2095.81 | 2111.75 | 2090.95 | 0 |
| 1725467400 | 2095.61 | -6.29 | -0.30 | 2099.91 | 2099.91 | 2050.1 | 0 |
| 1725381000 | 2101.9 | -23.9 | -1.12 | 2128.4899 | 2128.4899 | 2099.91 | 0 |
| 1725294600 | 2125.8 | 12.04 | 0.57 | 2113.76 | 2131.48 | 2113.76 | 0 |
| 1725035400 | 2113.76 | -17.18 | -0.81 | 2130.86 | 2145.21 | 2111.61 | 0 |
| 1724949000 | 2130.94 | -4.91 | -0.23 | 2138.11 | 2154.02 | 2130.94 | 0 |
| 1724862600 | 2135.85 | 43.22 | 2.07 | 2094.13 | 2138.7 | 2094.13 | 0 |
