Hot Features
프리미엄
AEX Telecommunications (NLTEL)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18.9 | 1.1923011412 | 1585.17 | 1609.01 | 1566.28 | 0 | 0 | IX |
| 4 | 11.7 | 0.734753857458 | 1592.37 | 1609.01 | 1560.88 | 0 | 0 | IX |
| 12 | -87.26 | -5.15925336865 | 1691.33 | 1718.32 | 1560.88 | 0 | 0 | IX |
| 26 | -48.58 | -2.93952137476 | 1652.65 | 1718.32 | 1560.88 | 0 | 0 | IX |
| 52 | 185.33 | 13.062999563 | 1418.74 | 1718.32 | 1401.2 | 0 | 0 | IX |
| 156 | 342.32 | 27.1305726174 | 1261.75 | 1718.32 | 1175.39 | 0 | 0 | IX |
| 260 | 346.01 | 27.5034577047 | 1258.06 | 1718.32 | 673.99 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1604.07 | 17.1 | 1.08 | 1586.07 | 1609.01 | 1583.3699 | 0 |
| 1737048600 | 1586.97 | 13.49 | 0.86 | 1571.68 | 1586.97 | 1566.28 | 0 |
| 1736962200 | 1573.48 | -10.34 | -0.65 | 1584.72 | 1593.27 | 1573.48 | 0 |
| 1736875800 | 1583.82 | -12.15 | -0.76 | 1595.97 | 1601.3699 | 1583.82 | 0 |
| 1736789400 | 1595.97 | 13.5 | 0.85 | 1575.73 | 1601.3699 | 1572.13 | 0 |
| 1736530200 | 1582.47 | -2.25 | -0.14 | 1585.17 | 1588.32 | 1576.18 | 0 |
| 1736443800 | 1584.72 | 7.19 | 0.46 | 1576.18 | 1590.1199 | 1573.03 | 0 |
| 1736357400 | 1577.53 | -8.99 | -0.57 | 1583.82 | 1593.72 | 1566.73 | 0 |
| 1736271000 | 1586.52 | 11.69 | 0.74 | 1569.43 | 1595.07 | 1565.38 | 0 |
| 1736184600 | 1574.83 | -10.34 | -0.65 | 1587.8699 | 1587.8699 | 1564.93 | 0 |
| 1735925400 | 1585.17 | -9.45 | -0.59 | 1601.3699 | 1603.6199 | 1582.02 | 0 |
| 1735839000 | 1594.6199 | 13.49 | 0.85 | 1593.27 | 1596.42 | 1584.27 | 0 |
| 1735666200 | 1581.13 | 9 | 0.57 | 1563.13 | 1581.13 | 1563.13 | 0 |
| 1735579800 | 1572.13 | -8.1 | -0.51 | 1577.53 | 1582.92 | 1572.13 | 0 |
| 1735320600 | 1580.23 | 3.15 | 0.20 | 1573.03 | 1581.13 | 1567.63 | 0 |
| 1735061400 | 1577.08 | 5.85 | 0.37 | 1572.58 | 1579.33 | 1572.58 | 0 |
| 1734975000 | 1571.23 | -7.2 | -0.46 | 1579.33 | 1579.33 | 1560.88 | 0 |
| 1734715800 | 1578.43 | -19.34 | -1.21 | 1592.3699 | 1592.3699 | 1571.68 | 0 |
| 1734629400 | 1597.77 | -6.75 | -0.42 | 1601.3699 | 1605.8699 | 1589.22 | 0 |
| 1734543000 | 1604.52 | 0 | 0.00 | 1602.72 | 1611.71 | 1599.1199 | 0 |
| 1734456600 | 1604.52 | -22.04 | -1.36 | 1609.01 | 1617.1099 | 1600.92 | 0 |
| 1734370200 | 1626.56 | 3.6 | 0.22 | 1623.41 | 1626.56 | 1614.8599 | 0 |
| 1734111000 | 1622.96 | 18.89 | 1.18 | 1605.8699 | 1624.76 | 1602.27 | 0 |
| 1734024600 | 1604.07 | -0.9 | -0.06 | 1600.47 | 1617.1099 | 1594.6199 | 0 |
| 1733938200 | 1604.97 | -9.89 | -0.61 | 1613.96 | 1622.96 | 1600.47 | 0 |
| 1733851800 | 1614.8599 | -39.59 | -2.39 | 1639.6 | 1647.25 | 1611.71 | 0 |
| 1733765400 | 1654.45 | -24.29 | -1.45 | 1675.14 | 1676.49 | 1651.3 | 0 |
| 1733506200 | 1678.74 | 6.75 | 0.40 | 1678.29 | 1682.34 | 1668.84 | 0 |
| 1733419800 | 1671.99 | 31.94 | 1.95 | 1645 | 1671.99 | 1641.85 | 0 |
| 1733333400 | 1640.05 | -8.55 | -0.52 | 1649.95 | 1650.85 | 1633.3 | 0 |
| 1733247000 | 1648.6 | -5.4 | -0.33 | 1651.3 | 1653.55 | 1643.2 | 0 |
| 1733160600 | 1654 | 2.7 | 0.16 | 1649.05 | 1662.09 | 1644.1 | 0 |
| 1732901400 | 1651.3 | -3.15 | -0.19 | 1651.75 | 1653.55 | 1643.65 | 0 |
| 1732815000 | 1654.45 | 4.05 | 0.25 | 1655.35 | 1657.15 | 1649.05 | 0 |
| 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 |
