Hot Features
프리미엄
AEX Induatrials (NLIN)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.14 | 0.404132191879 | 2509.08 | 2566.68 | 2489.04 | 0 | 0 | IX |
| 4 | 60.75 | 2.4710490671 | 2458.47 | 2566.68 | 2379.77 | 0 | 0 | IX |
| 12 | 110.75 | 4.59835497224 | 2408.47 | 2576.74 | 2305.15 | 0 | 0 | IX |
| 26 | 282.39 | 12.6245624388 | 2236.83 | 2576.74 | 2024.84 | 0 | 0 | IX |
| 52 | 402.71 | 19.0270775947 | 2116.51 | 2576.74 | 2024.84 | 0 | 0 | IX |
| 156 | 235.31 | 10.3029453875 | 2283.91 | 2576.74 | 1536.74 | 0 | 0 | IX |
| 260 | 1002.85 | 66.1349143019 | 1516.37 | 3033.52 | 1008.07 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 2542.9699 | 34.47 | 1.37 | 2510.68 | 2566.34 | 2501.86 | 0 |
| 1737999000 | 2508.5 | -30.94 | -1.22 | 2538.25 | 2538.25 | 2489.04 | 0 |
| 1737739800 | 2539.44 | -0.71 | -0.03 | 2540.16 | 2562.29 | 2529.2399 | 0 |
| 1737653400 | 2540.15 | 16.63 | 0.66 | 2523.51 | 2541.48 | 2523.51 | 0 |
| 1737567000 | 2523.52 | 14.42 | 0.57 | 2509.08 | 2534.44 | 2509.08 | 0 |
| 1737480600 | 2509.1 | -11.75 | -0.47 | 2521.7199 | 2522.75 | 2504.16 | 0 |
| 1737394200 | 2520.85 | 22.1 | 0.88 | 2498.9899 | 2526.08 | 2495.4699 | 0 |
| 1737135000 | 2498.75 | 31.01 | 1.26 | 2473.13 | 2500.94 | 2473.13 | 0 |
| 1737048600 | 2467.7399 | 2.9 | 0.12 | 2465.21 | 2472.68 | 2449.9699 | 0 |
| 1736962200 | 2464.84 | 37.21 | 1.53 | 2427.54 | 2464.84 | 2427.54 | 0 |
| 1736875800 | 2427.63 | 26.29 | 1.09 | 2401.4699 | 2433.21 | 2401.4699 | 0 |
| 1736789400 | 2401.34 | -65.88 | -2.67 | 2464.44 | 2464.44 | 2379.77 | 0 |
| 1736530200 | 2467.2199 | -26.33 | -1.06 | 2493.53 | 2498.16 | 2448.01 | 0 |
| 1736443800 | 2493.55 | 9.45 | 0.38 | 2484.03 | 2497.2 | 2472.28 | 0 |
| 1736357400 | 2484.1 | -16.07 | -0.64 | 2500.4 | 2513.21 | 2465.41 | 0 |
| 1736271000 | 2500.17 | -14.25 | -0.57 | 2514.42 | 2524.42 | 2485.4699 | 0 |
| 1736184600 | 2514.42 | 48.71 | 1.98 | 2465.92 | 2514.42 | 2465.92 | 0 |
| 1735925400 | 2465.71 | -6.38 | -0.26 | 2472.1 | 2477.04 | 2456.33 | 0 |
| 1735839000 | 2472.09 | 13.83 | 0.56 | 2458.4699 | 2472.1 | 2441.66 | 0 |
| 1735666200 | 2458.26 | 17.76 | 0.73 | 2440.56 | 2459.9699 | 2434.65 | 0 |
| 1735579800 | 2440.5 | -25.51 | -1.03 | 2465.79 | 2473.18 | 2440.5 | 0 |
| 1735320600 | 2466.01 | 9.6 | 0.39 | 2456.1 | 2478.96 | 2448.53 | 0 |
| 1735061400 | 2456.41 | 27.25 | 1.12 | 2429.16 | 2456.41 | 2429.16 | 0 |
| 1734975000 | 2429.16 | -9.87 | -0.40 | 2439.03 | 2444.79 | 2423.54 | 0 |
| 1734715800 | 2439.03 | -6.27 | -0.26 | 2437.45 | 2446.19 | 2411.87 | 0 |
| 1734629400 | 2445.3 | -61.8 | -2.46 | 2505.73 | 2505.73 | 2445.3 | 0 |
| 1734543000 | 2507.1 | 3.08 | 0.12 | 2503.63 | 2521.78 | 2503.63 | 0 |
| 1734456600 | 2504.02 | -16.03 | -0.64 | 2520.04 | 2523.92 | 2502.15 | 0 |
| 1734370200 | 2520.05 | 4.67 | 0.19 | 2514.77 | 2525.02 | 2510.35 | 0 |
| 1734111000 | 2515.38 | -7.29 | -0.29 | 2522.9699 | 2538.45 | 2512.76 | 0 |
| 1734024600 | 2522.67 | -13.87 | -0.55 | 2537.3 | 2551.86 | 2522.66 | 0 |
| 1733938200 | 2536.54 | 9.02 | 0.36 | 2527.48 | 2552.18 | 2522.04 | 0 |
| 1733851800 | 2527.52 | -14.92 | -0.59 | 2542.4899 | 2551.29 | 2526.21 | 0 |
| 1733765400 | 2542.44 | -8.8 | -0.34 | 2551.26 | 2576.7399 | 2540.35 | 0 |
| 1733506200 | 2551.2399 | 27.86 | 1.10 | 2523.4 | 2551.75 | 2517.7199 | 0 |
| 1733419800 | 2523.38 | 40.17 | 1.62 | 2483.01 | 2524.89 | 2483.01 | 0 |
| 1733333400 | 2483.21 | 20.31 | 0.82 | 2462.88 | 2490.7 | 2462.88 | 0 |
| 1733247000 | 2462.9 | 25.81 | 1.06 | 2437.29 | 2472.62 | 2437.29 | 0 |
| 1733160600 | 2437.09 | 13.74 | 0.57 | 2411.7399 | 2451.71 | 2411.7399 | 0 |
| 1732901400 | 2423.35 | 3.9 | 0.16 | 2419.37 | 2434.44 | 2416 | 0 |
| 1732815000 | 2419.45 | 2.79 | 0.12 | 2416.5 | 2433.2199 | 2411.46 | 0 |
| 1732728600 | 2416.66 | -19.94 | -0.82 | 2436.96 | 2436.96 | 2416.65 | 0 |
| 1732642200 | 2436.6 | 51.05 | 2.14 | 2385.65 | 2436.6 | 2373.19 | 0 |
| 1732555800 | 2385.55 | 6.62 | 0.28 | 2385.32 | 2420.71 | 2385.32 | 0 |
| 1732296600 | 2378.93 | 21.54 | 0.91 | 2357.31 | 2393.61 | 2349.88 | 0 |
| 1732210200 | 2357.39 | 21.9 | 0.94 | 2335.51 | 2359.7199 | 2316.13 | 0 |
| 1732123800 | 2335.4899 | -24.9 | -1.05 | 2358.23 | 2379.28 | 2335.4899 | 0 |
| 1732037400 | 2360.39 | -15.59 | -0.66 | 2375.9 | 2384.03 | 2326.56 | 0 |
| 1731951000 | 2375.98 | -1.5 | -0.06 | 2377.56 | 2377.56 | 2357.64 | 0 |
| 1731691800 | 2377.48 | -12.7 | -0.53 | 2390.23 | 2400.35 | 2370.9699 | 0 |
| 1731605400 | 2390.18 | 35.58 | 1.51 | 2360.95 | 2392.35 | 2353.96 | 0 |
| 1731519000 | 2354.6 | 0 | 0.00 | 2354.6 | 2354.6 | 2354.6 | 0 |
| 1731432600 | 2354.6 | -50.88 | -2.12 | 2400.64 | 2400.64 | 2354.6 | 0 |
| 1731346200 | 2405.48 | 49.33 | 2.09 | 2356.15 | 2412.65 | 2356.15 | 0 |
| 1731087000 | 2356.15 | -40.57 | -1.69 | 2396.8 | 2408.32 | 2348.51 | 0 |
| 1731000600 | 2396.7199 | 12.63 | 0.53 | 2383.94 | 2400.44 | 2305.15 | 0 |
| 1730914200 | 2384.09 | -21.37 | -0.89 | 2408.4699 | 2454.67 | 2375.33 | 0 |
| 1730827800 | 2405.46 | 11.82 | 0.49 | 2393.64 | 2408.3 | 2381.42 | 0 |
| 1730741400 | 2393.64 | -31.25 | -1.29 | 2424.88 | 2424.88 | 2393.48 | 0 |
| 1730482200 | 2424.89 | 10.01 | 0.41 | 2414.78 | 2429.37 | 2394.33 | 0 |
| 1730395800 | 2414.88 | -37.86 | -1.54 | 2451.34 | 2451.34 | 2404.3 | 0 |
| 1730309400 | 2452.7399 | -6.67 | -0.27 | 2458.9899 | 2465.87 | 2429.93 | 0 |
| 1730223000 | 2459.41 | -1.71 | -0.07 | 2461.4699 | 2481.16 | 2454.18 | 0 |
