Hot Features
프리미엄
AEX Telecommunications (NLTEL)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 48.13 | 3.00049249721 | 1604.07 | 1655.35 | 1599.12 | 0 | 0 | IX |
| 4 | 23.84 | 1.46404971874 | 1628.36 | 1655.35 | 1573.03 | 0 | 0 | IX |
| 12 | -4.5 | -0.271624313394 | 1656.7 | 1718.32 | 1573.03 | 0 | 0 | IX |
| 26 | 97.16 | 6.24807078918 | 1555.04 | 1718.32 | 1533.89 | 0 | 0 | IX |
| 52 | 223.56 | 15.6484488745 | 1428.64 | 1718.32 | 1393.55 | 0 | 0 | IX |
| 156 | 472.32 | 40.0311896125 | 1179.88 | 1718.32 | 1151.99 | 0 | 0 | IX |
| 260 | 422.26 | 34.3317560206 | 1229.94 | 1718.32 | 673.99 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 1650.4 | 12.6 | 0.77 | 1640.5 | 1651.75 | 1638.25 | 0 |
| 1732642200 | 1637.8 | -4.05 | -0.25 | 1638.25 | 1644.55 | 1630.6099 | 0 |
| 1732555800 | 1641.85 | 13.49 | 0.83 | 1630.6099 | 1643.2 | 1620.71 | 0 |
| 1732296600 | 1628.3599 | 9 | 0.56 | 1619.81 | 1632.4 | 1617.56 | 0 |
| 1732210200 | 1619.3599 | 15.29 | 0.95 | 1604.07 | 1621.6099 | 1599.1199 | 0 |
| 1732123800 | 1604.07 | -2.7 | -0.17 | 1612.6099 | 1616.21 | 1602.27 | 0 |
| 1732037400 | 1606.77 | 10.35 | 0.65 | 1589.67 | 1610.81 | 1588.32 | 0 |
| 1731951000 | 1596.42 | 11.25 | 0.71 | 1590.1199 | 1596.42 | 1581.13 | 0 |
| 1731691800 | 1585.17 | -8.1 | -0.51 | 1593.27 | 1596.8699 | 1582.92 | 0 |
| 1731605400 | 1593.27 | -0.9 | -0.06 | 1614.8599 | 1616.21 | 1573.03 | 0 |
| 1731519000 | 1594.17 | 0 | 0.00 | 1594.17 | 1594.17 | 1594.17 | 0 |
| 1731432600 | 1594.17 | -35.54 | -2.18 | 1626.56 | 1626.56 | 1594.17 | 0 |
| 1731346200 | 1629.71 | 2.25 | 0.14 | 1632.85 | 1638.25 | 1627.01 | 0 |
| 1731087000 | 1627.46 | 13.05 | 0.81 | 1618.01 | 1627.46 | 1609.01 | 0 |
| 1731000600 | 1614.41 | -10.35 | -0.64 | 1622.96 | 1629.71 | 1609.01 | 0 |
| 1730914200 | 1624.76 | 4.05 | 0.25 | 1628.3599 | 1631.06 | 1617.1099 | 0 |
| 1730827800 | 1620.71 | -19.79 | -1.21 | 1644.55 | 1645.9 | 1613.51 | 0 |
| 1730741400 | 1640.5 | 8.54 | 0.52 | 1628.3599 | 1643.2 | 1628.3599 | 0 |
| 1730482200 | 1631.96 | 15.75 | 0.97 | 1617.56 | 1637.8 | 1615.31 | 0 |
| 1730395800 | 1616.21 | -20.24 | -1.24 | 1628.3599 | 1631.06 | 1604.07 | 0 |
| 1730309400 | 1636.45 | -34.64 | -2.07 | 1673.34 | 1676.04 | 1636.45 | 0 |
| 1730223000 | 1671.09 | -9.9 | -0.59 | 1684.58 | 1697.18 | 1666.59 | 0 |
| 1730136600 | 1680.99 | -8.54 | -0.51 | 1718.32 | 1718.32 | 1648.15 | 0 |
| 1729873800 | 1689.53 | -4.95 | -0.29 | 1691.33 | 1694.48 | 1680.99 | 0 |
| 1729787400 | 1694.48 | 9 | 0.53 | 1682.79 | 1704.38 | 1682.34 | 0 |
| 1729701000 | 1685.48 | -4.05 | -0.24 | 1684.58 | 1691.78 | 1674.69 | 0 |
| 1729614600 | 1689.53 | -16.2 | -0.95 | 1697.63 | 1698.53 | 1681.44 | 0 |
| 1729528200 | 1705.73 | -3.59 | -0.21 | 1708.42 | 1713.37 | 1702.58 | 0 |
| 1729269000 | 1709.32 | 1.79 | 0.10 | 1706.18 | 1709.32 | 1696.73 | 0 |
| 1729182600 | 1707.53 | 3.15 | 0.18 | 1711.57 | 1716.52 | 1706.63 | 0 |
| 1729096200 | 1704.38 | 21.15 | 1.26 | 1692.23 | 1708.87 | 1683.68 | 0 |
| 1729009800 | 1683.23 | 6.29 | 0.38 | 1684.58 | 1694.03 | 1677.84 | 0 |
| 1728923400 | 1676.94 | 17.1 | 1.03 | 1659.39 | 1676.94 | 1656.25 | 0 |
| 1728664200 | 1659.84 | 4.49 | 0.27 | 1651.75 | 1659.84 | 1651.3 | 0 |
| 1728577800 | 1655.35 | 0 | 0.00 | 1655.35 | 1655.35 | 1655.35 | 0 |
| 1728491400 | 1655.35 | 6.3 | 0.38 | 1651.75 | 1658.49 | 1640.5 | 0 |
| 1728405000 | 1649.05 | 8.55 | 0.52 | 1640.05 | 1652.65 | 1637.35 | 0 |
| 1728318600 | 1640.5 | 13.49 | 0.83 | 1630.6099 | 1644.1 | 1622.96 | 0 |
| 1728059400 | 1627.01 | 3.6 | 0.22 | 1621.6099 | 1635.1 | 1617.56 | 0 |
| 1727973000 | 1623.41 | -6.75 | -0.41 | 1624.31 | 1640.05 | 1620.26 | 0 |
| 1727886600 | 1630.16 | -11.24 | -0.68 | 1638.25 | 1641.4 | 1622.96 | 0 |
| 1727800200 | 1641.4 | -9 | -0.55 | 1647.7 | 1656.7 | 1641.4 | 0 |
| 1727713800 | 1650.4 | -0.45 | -0.03 | 1653.55 | 1661.64 | 1644.55 | 0 |
| 1727454600 | 1650.85 | -9.89 | -0.60 | 1662.54 | 1673.34 | 1647.7 | 0 |
| 1727368200 | 1660.74 | 15.29 | 0.93 | 1641.85 | 1662.54 | 1639.15 | 0 |
| 1727281800 | 1645.45 | 1.35 | 0.08 | 1647.25 | 1648.6 | 1632.85 | 0 |
| 1727195400 | 1644.1 | 5.4 | 0.33 | 1634.65 | 1644.1 | 1619.3599 | 0 |
| 1727109000 | 1638.7 | 19.34 | 1.19 | 1638.25 | 1649.95 | 1630.6099 | 0 |
| 1726849800 | 1619.3599 | -3.15 | -0.19 | 1619.3599 | 1644.1 | 1611.26 | 0 |
| 1726763400 | 1622.51 | -36.43 | -2.20 | 1655.35 | 1659.84 | 1622.06 | 0 |
| 1726677000 | 1658.94 | -13.5 | -0.81 | 1672.44 | 1676.94 | 1657.15 | 0 |
| 1726590600 | 1672.44 | -5.85 | -0.35 | 1685.48 | 1696.73 | 1672.44 | 0 |
| 1726504200 | 1678.29 | 1.8 | 0.11 | 1676.04 | 1681.89 | 1670.64 | 0 |
| 1726245000 | 1676.49 | 13.5 | 0.81 | 1662.54 | 1682.79 | 1662.54 | 0 |
| 1726158600 | 1662.99 | -26.09 | -1.54 | 1694.93 | 1696.73 | 1662.99 | 0 |
| 1726072200 | 1689.08 | 4.05 | 0.24 | 1680.54 | 1692.23 | 1674.24 | 0 |
| 1725985800 | 1685.03 | -13.95 | -0.82 | 1691.33 | 1696.73 | 1682.34 | 0 |
| 1725899400 | 1698.98 | 9 | 0.53 | 1686.83 | 1700.78 | 1686.38 | 0 |
| 1725640200 | 1689.98 | 4.05 | 0.24 | 1680.09 | 1693.13 | 1680.09 | 0 |
| 1725553800 | 1685.93 | 28.34 | 1.71 | 1656.7 | 1686.38 | 1656.7 | 0 |
| 1725467400 | 1657.59 | -7.2 | -0.43 | 1658.04 | 1662.54 | 1643.2 | 0 |
| 1725381000 | 1664.79 | 3.6 | 0.22 | 1664.79 | 1666.59 | 1655.35 | 0 |
| 1725294600 | 1661.19 | 0 | 0.00 | 1666.14 | 1671.99 | 1660.74 | 0 |
| 1725035400 | 1661.19 | 4.04 | 0.24 | 1658.49 | 1669.74 | 1658.49 | 0 |
| 1724949000 | 1657.15 | 0.9 | 0.05 | 1656.25 | 1667.94 | 1656.25 | 0 |
| 1724862600 | 1656.25 | 18.45 | 1.13 | 1641.85 | 1657.15 | 1641.4 | 0 |
