AEX Basic Material (NLBM)

NLBM
🏛️ 네덜란드 →
1,399.02
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 1,455.13 1,461.07 1,447.76 1,449.97 0.0M
2023-12-28 1,456.86 1,463.11 1,451.51 1,455.14 0.0M
2023-12-27 1,450.97 1,461.10 1,450.89 1,456.60 0.0M
2023-12-22 1,449.16 1,460.04 1,446.11 1,452.16 0.0M
2023-12-21 1,454.52 1,454.52 1,442.59 1,449.40 0.0M
2023-12-20 1,452.36 1,460.47 1,446.89 1,455.63 0.0M
2023-12-19 1,440.92 1,455.82 1,437.24 1,452.59 0.0M
2023-12-18 1,391.61 1,445.77 1,391.61 1,441.74 0.0M
2023-12-15 1,400.21 1,413.88 1,389.49 1,391.61 0.0M
2023-12-14 1,348.11 1,401.30 1,348.11 1,400.15 0.0M
2023-12-13 1,341.74 1,357.80 1,339.49 1,345.96 0.0M
2023-12-12 1,340.15 1,362.69 1,337.22 1,342.04 0.0M
2023-12-11 1,327.03 1,340.44 1,319.40 1,340.17 0.0M
2023-12-08 1,317.63 1,337.40 1,317.63 1,327.42 0.0M
2023-12-07 1,314.36 1,320.06 1,306.23 1,317.52 0.0M
2023-12-06 1,308.98 1,324.95 1,308.98 1,315.21 0.0M
2023-12-05 1,305.73 1,312.72 1,300.40 1,308.22 0.0M
2023-12-04 1,309.01 1,316.96 1,304.35 1,306.91 0.0M
2023-12-01 1,303.11 1,312.78 1,296.82 1,310.80 0.0M
2023-11-30 1,291.96 1,305.15 1,281.30 1,299.54 0.0M
2023-11-29 1,276.63 1,298.73 1,276.63 1,291.82 0.0M
2023-11-28 1,280.30 1,282.34 1,271.88 1,279.24 0.0M
2023-11-27 1,273.65 1,282.49 1,272.24 1,281.01 0.0M
2023-11-24 1,267.67 1,279.23 1,261.41 1,274.32 0.0M
2023-11-23 1,260.85 1,269.83 1,260.34 1,268.91 0.0M
2023-11-22 1,248.63 1,265.47 1,248.63 1,260.85 0.0M
2023-11-21 1,250.28 1,254.09 1,243.48 1,245.89 0.0M
2023-11-20 1,253.27 1,258.57 1,246.21 1,250.46 0.0M
2023-11-17 1,240.75 1,261.13 1,240.75 1,253.27 0.0M
2023-11-16 1,259.01 1,259.01 1,240.16 1,240.16 0.0M
2023-11-15 1,239.66 1,267.68 1,237.50 1,260.36 0.0M
2023-11-14 1,197.41 1,241.28 1,196.45 1,236.21 0.0M
2023-11-13 1,189.07 1,198.89 1,185.73 1,197.69 0.0M
2023-11-10 1,205.66 1,216.55 1,182.87 1,188.72 0.0M
2023-11-09 1,189.15 1,226.79 1,189.15 1,211.70 0.0M
2023-11-08 1,191.89 1,201.22 1,182.27 1,198.55 0.0M
2023-11-07 1,206.59 1,206.59 1,190.61 1,193.25 0.0M
2023-11-06 1,213.92 1,216.24 1,203.91 1,207.87 0.0M
2023-11-03 1,202.35 1,221.81 1,202.35 1,213.53 0.0M
2023-11-02 1,165.70 1,209.69 1,165.70 1,200.54 0.0M
2023-11-01 1,170.76 1,176.02 1,164.48 1,165.68 0.0M
2023-10-31 1,148.28 1,176.11 1,148.28 1,170.65 0.0M
2023-10-30 1,167.72 1,167.72 1,140.86 1,149.23 0.0M
2023-10-27 1,161.41 1,177.12 1,161.41 1,165.02 0.0M
2023-10-26 1,159.24 1,161.37 1,137.45 1,161.11 0.0M
2023-10-25 1,175.10 1,180.37 1,151.15 1,159.27 0.0M
2023-10-24 1,170.78 1,179.94 1,158.68 1,175.13 0.0M
2023-10-23 1,166.66 1,171.48 1,154.62 1,170.75 0.0M
2023-10-20 1,198.17 1,198.17 1,164.14 1,166.66 0.0M
2023-10-19 1,201.85 1,205.48 1,187.71 1,199.13 0.0M
2023-10-18 1,236.50 1,236.50 1,200.59 1,203.12 0.0M
2023-10-17 1,243.60 1,243.60 1,213.22 1,236.52 0.0M
2023-10-16 1,236.80 1,249.30 1,236.80 1,244.66 0.0M
2023-10-13 1,256.02 1,259.08 1,234.21 1,236.57 0.0M
2023-10-12 1,285.10 1,296.48 1,256.26 1,256.26 0.0M
2023-10-11 1,288.42 1,301.84 1,281.95 1,283.63 0.0M
2023-10-10 1,264.50 1,299.50 1,264.50 1,289.22 0.0M
2023-10-09 1,266.76 1,266.76 1,244.39 1,259.97 0.0M
2023-10-06 1,253.08 1,268.65 1,252.56 1,266.78 0.0M
2023-10-05 1,258.32 1,266.51 1,251.13 1,253.08 0.0M
2023-10-04 1,256.69 1,269.81 1,246.85 1,257.84 0.0M
2023-10-03 1,286.94 1,286.94 1,257.01 1,262.64 0.0M
2023-10-02 1,304.06 1,316.75 1,280.84 1,287.35 0.0M
2023-09-29 1,290.28 1,316.05 1,290.28 1,304.06 0.0M
2023-09-28 1,278.90 1,290.35 1,262.35 1,290.27 0.0M
2023-09-27 1,277.62 1,285.20 1,273.96 1,278.94 0.0M
2023-09-26 1,276.02 1,281.47 1,260.98 1,275.90 0.0M
2023-09-25 1,278.68 1,278.68 1,259.34 1,276.58 0.0M
2023-09-22 1,286.24 1,288.01 1,279.82 1,284.80 0.0M
2023-09-21 1,311.10 1,311.10 1,280.28 1,287.95 0.0M
2023-09-20 1,294.84 1,318.18 1,293.40 1,311.76 0.0M
2023-09-19 1,302.07 1,305.67 1,291.66 1,294.84 0.0M
2023-09-18 1,327.84 1,327.84 1,299.38 1,302.07 0.0M
2023-09-15 1,323.65 1,339.58 1,323.65 1,327.83 0.0M
2023-09-14 1,291.74 1,319.08 1,291.74 1,318.65 0.0M
2023-09-13 1,307.66 1,310.62 1,291.74 1,291.74 0.0M
2023-09-12 1,338.23 1,342.79 1,297.35 1,308.03 0.0M
2023-09-11 1,338.93 1,352.38 1,338.93 1,339.66 0.0M
2023-09-08 1,335.05 1,339.02 1,318.91 1,334.53 0.0M
2023-09-07 1,354.74 1,354.74 1,329.51 1,333.15 0.0M
2023-09-06 1,351.71 1,360.19 1,344.18 1,354.69 0.0M
2023-09-05 1,361.14 1,361.70 1,350.07 1,352.11 0.0M
2023-09-04 1,358.11 1,374.59 1,354.37 1,357.43 0.0M
2023-09-01 1,344.01 1,364.05 1,344.01 1,358.11 0.0M
2023-08-31 1,342.75 1,352.56 1,342.75 1,344.08 0.0M
2023-08-30 1,342.66 1,348.49 1,338.09 1,342.71 0.0M
2023-08-29 1,327.62 1,341.34 1,326.99 1,340.52 0.0M
2023-08-28 1,317.46 1,330.53 1,317.46 1,327.58 0.0M
2023-08-25 1,312.19 1,325.04 1,310.84 1,312.70 0.0M
2023-08-24 1,322.51 1,334.59 1,308.17 1,311.42 0.0M
2023-08-23 1,324.97 1,332.60 1,320.33 1,322.40 0.0M
2023-08-22 1,303.05 1,328.20 1,303.05 1,323.54 0.0M
2023-08-21 1,312.23 1,316.52 1,301.30 1,302.98 0.0M
2023-08-18 1,331.00 1,331.00 1,299.35 1,312.23 0.0M
2023-08-17 1,341.44 1,342.28 1,327.41 1,331.00 0.0M
2023-08-16 1,340.18 1,346.74 1,333.54 1,342.55 0.0M
2023-08-15 1,361.01 1,364.59 1,337.73 1,340.22 0.0M
2023-08-14 1,361.76 1,374.43 1,353.85 1,360.06 0.0M
2023-08-11 1,380.72 1,380.72 1,357.81 1,361.87 0.0M
2023-08-10 1,379.55 1,389.80 1,378.07 1,380.77 0.0M
2023-08-09 1,372.05 1,390.21 1,372.05 1,379.31 0.0M
2023-08-08 1,385.99 1,385.99 1,366.04 1,371.51 0.0M
2023-08-07 1,390.22 1,397.93 1,379.96 1,389.23 0.0M
2023-08-04 1,390.63 1,391.68 1,367.70 1,390.22 0.0M
2023-08-03 1,403.14 1,403.14 1,374.40 1,389.01 0.0M
2023-08-02 1,408.23 1,411.63 1,390.22 1,403.43 0.0M
2023-08-01 1,435.90 1,436.25 1,410.54 1,413.00 0.0M
2023-07-31 1,426.15 1,441.23 1,418.83 1,436.73 0.0M
2023-07-28 1,416.83 1,430.61 1,414.18 1,425.99 0.0M
2023-07-27 1,418.93 1,438.87 1,410.74 1,419.78 0.0M
2023-07-26 1,420.07 1,427.24 1,405.90 1,415.98 0.0M
2023-07-25 1,390.65 1,425.17 1,390.65 1,420.07 0.0M
2023-07-24 1,377.67 1,392.50 1,370.44 1,390.57 0.0M
2023-07-21 1,389.71 1,389.71 1,368.46 1,377.67 0.0M
2023-07-20 1,373.48 1,403.17 1,373.48 1,389.95 0.0M
2023-07-19 1,376.97 1,381.89 1,368.61 1,374.68 0.0M
2023-07-18 1,358.34 1,375.08 1,355.77 1,374.59 0.0M
2023-07-17 1,364.31 1,368.19 1,352.90 1,359.17 0.0M
2023-07-14 1,376.38 1,376.38 1,362.75 1,364.24 0.0M
2023-07-13 1,366.99 1,384.17 1,365.63 1,376.37 0.0M
2023-07-12 1,341.14 1,372.37 1,340.86 1,366.92 0.0M
2023-07-11 1,325.29 1,342.43 1,325.29 1,340.97 0.0M
2023-07-10 1,316.14 1,330.07 1,309.47 1,321.49 0.0M
2023-07-07 1,293.63 1,319.35 1,293.63 1,319.35 0.0M
2023-07-06 1,326.01 1,326.01 1,289.56 1,293.82 0.0M
2023-07-05 1,355.53 1,355.53 1,327.75 1,331.12 0.0M
2023-07-04 1,359.27 1,360.67 1,351.16 1,356.00 0.0M
2023-07-03 1,356.62 1,364.15 1,354.92 1,359.27 0.0M
2023-06-30 1,351.66 1,367.80 1,351.37 1,356.78 0.0M
2023-06-29 1,344.53 1,354.41 1,341.05 1,350.84 0.0M
2023-06-28 1,338.63 1,353.95 1,338.12 1,344.50 0.0M
2023-06-27 1,338.35 1,357.73 1,321.25 1,338.62 0.0M
2023-06-26 1,329.29 1,344.03 1,318.21 1,338.21 0.0M
2023-06-23 1,337.22 1,337.22 1,319.38 1,328.92 0.0M
2023-06-22 1,328.32 1,339.35 1,314.96 1,337.24 0.0M
2023-06-21 1,330.20 1,336.18 1,322.28 1,335.23 0.0M
2023-06-20 1,358.81 1,358.81 1,320.18 1,330.68 0.0M
2023-06-19 1,379.54 1,379.54 1,358.36 1,360.32 0.0M
2023-06-16 1,382.65 1,385.93 1,374.31 1,379.53 0.0M
2023-06-15 1,389.04 1,389.04 1,364.41 1,381.70 0.0M
2023-06-14 1,383.60 1,410.61 1,383.44 1,389.03 0.0M
2023-06-13 1,367.52 1,384.50 1,365.35 1,383.59 0.0M
2023-06-12 1,362.98 1,370.65 1,356.13 1,365.34 0.0M
2023-06-09 1,378.07 1,379.43 1,352.29 1,362.03 0.0M
2023-06-08 1,369.26 1,387.47 1,365.54 1,378.78 0.0M
2023-06-07 1,368.33 1,375.90 1,355.24 1,369.28 0.0M
2023-06-06 1,367.47 1,375.93 1,356.12 1,368.31 0.0M
2023-06-05 1,373.58 1,383.60 1,358.58 1,367.47 0.0M
2023-06-02 1,327.18 1,373.67 1,327.18 1,371.35 0.0M
2023-06-01 1,307.54 1,330.68 1,307.54 1,327.12 0.0M
2023-05-31 1,327.39 1,327.39 1,302.60 1,307.45 0.0M
2023-05-30 1,355.09 1,359.81 1,328.81 1,330.26 0.0M
2023-05-29 1,358.60 1,365.02 1,354.70 1,355.62 0.0M
2023-05-26 1,344.97 1,364.92 1,344.97 1,358.58 0.0M
2023-05-25 1,358.41 1,359.78 1,343.13 1,344.02 0.0M
2023-05-24 1,382.11 1,382.11 1,350.26 1,358.25 0.0M
2023-05-23 1,390.33 1,391.04 1,382.09 1,383.17 0.0M
2023-05-22 1,394.78 1,394.78 1,379.54 1,389.97 0.0M
2023-05-19 1,396.19 1,409.97 1,392.56 1,392.56 0.0M
2023-05-18 1,376.13 1,397.18 1,376.13 1,395.42 0.0M
2023-05-17 1,371.78 1,381.56 1,361.54 1,375.33 0.0M
2023-05-16 1,381.78 1,383.75 1,368.21 1,373.87 0.0M
2023-05-15 1,367.55 1,382.09 1,367.55 1,381.63 0.0M
2023-05-12 1,357.28 1,374.84 1,357.28 1,367.55 0.0M
2023-05-11 1,373.14 1,382.23 1,351.55 1,357.28 0.0M
2023-05-10 1,389.21 1,393.46 1,368.93 1,373.09 0.0M
2023-05-09 1,393.15 1,393.15 1,373.35 1,388.71 0.0M
2023-05-08 1,382.29 1,402.88 1,379.08 1,394.58 0.0M
2023-05-05 1,356.69 1,383.12 1,356.69 1,382.29 0.0M
2023-05-04 1,400.20 1,402.73 1,356.10 1,358.35 0.0M
2023-05-03 1,392.12 1,401.26 1,388.87 1,400.20 0.0M
2023-05-02 1,407.35 1,407.35 1,381.21 1,384.15 0.0M
2023-04-28 1,402.65 1,406.70 1,376.81 1,406.70 0.0M
2023-04-27 1,395.43 1,407.32 1,386.43 1,399.56 0.0M
2023-04-26 1,396.86 1,399.10 1,377.70 1,397.06 0.0M
2023-04-25 1,426.84 1,426.84 1,391.24 1,399.02 0.0M
2023-04-24 1,439.88 1,440.60 1,425.00 1,426.44 0.0M
2023-04-21 1,458.35 1,460.32 1,438.58 1,439.47 0.0M
2023-04-20 1,481.94 1,481.94 1,440.90 1,458.35 0.0M
2023-04-19 1,496.62 1,496.62 1,473.85 1,481.94 0.0M
2023-04-18 1,489.72 1,508.66 1,488.72 1,496.62 0.0M
2023-04-17 1,475.57 1,496.25 1,475.57 1,489.78 0.0M
2023-04-14 1,474.83 1,484.36 1,467.33 1,475.55 0.0M
2023-04-13 1,466.58 1,478.53 1,461.39 1,473.03 0.0M
2023-04-12 1,469.07 1,486.40 1,463.79 1,469.24 0.0M
2023-04-11 1,436.42 1,473.17 1,436.42 1,469.07 0.0M
2023-04-06 1,428.44 1,438.60 1,425.16 1,434.85 0.0M
2023-04-05 1,451.73 1,454.33 1,422.45 1,424.32 0.0M
2023-04-04 1,481.87 1,492.34 1,451.17 1,451.41 0.0M
2023-04-03 1,511.77 1,511.77 1,475.77 1,478.77 0.0M
2023-03-31 1,491.29 1,513.65 1,491.29 1,511.06 0.0M
2023-03-30 1,466.59 1,495.15 1,465.61 1,490.54 0.0M
2023-03-29 1,414.48 1,474.16 1,414.45 1,466.59 0.0M
2023-03-28 1,408.11 1,430.68 1,402.36 1,414.44 0.0M
2023-03-27 1,397.95 1,416.57 1,383.20 1,406.63 0.0M
2023-03-24 1,421.94 1,421.94 1,366.08 1,394.73 0.0M
2023-03-23 1,432.97 1,436.52 1,408.87 1,425.57 0.0M
2023-03-22 1,436.55 1,442.10 1,420.93 1,433.20 0.0M
2023-03-21 1,403.41 1,452.41 1,403.41 1,437.39 0.0M
2023-03-20 1,380.66 1,409.98 1,351.45 1,402.38 0.0M
2023-03-17 1,416.36 1,452.82 1,385.35 1,392.64 0.0M
2023-03-16 1,400.75 1,427.63 1,385.36 1,414.24 0.0M
2023-03-15 1,484.78 1,484.78 1,394.80 1,397.38 0.0M
2023-03-14 1,460.46 1,491.06 1,447.63 1,487.08 0.0M
2023-03-13 1,516.53 1,516.53 1,451.47 1,460.45 0.0M
2023-03-10 1,547.70 1,547.70 1,506.83 1,517.00 0.0M
2023-03-09 1,550.84 1,558.99 1,535.73 1,549.44 0.0M
2023-03-08 1,533.73 1,553.64 1,525.36 1,550.86 0.0M
2023-03-07 1,555.38 1,563.41 1,533.75 1,533.75 0.0M
2023-03-06 1,573.06 1,576.77 1,555.12 1,557.77 0.0M
2023-03-03 1,540.15 1,576.74 1,540.15 1,574.51 0.0M
2023-03-02 1,527.43 1,540.18 1,520.52 1,540.18 0.0M
2023-03-01 1,518.60 1,551.21 1,518.60 1,527.36 0.0M
2023-02-28 1,513.13 1,522.92 1,502.14 1,518.60 0.0M
2023-02-27 1,493.42 1,525.35 1,493.42 1,514.01 0.0M
2023-02-24 1,506.29 1,506.29 1,478.91 1,491.54 0.0M
2023-02-23 1,503.28 1,516.37 1,501.94 1,502.92 0.0M
2023-02-22 1,508.07 1,508.07 1,482.04 1,503.21 0.0M
2023-02-21 1,523.49 1,529.43 1,500.33 1,508.99 0.0M
2023-02-20 1,517.53 1,530.59 1,511.36 1,523.72 0.0M
2023-02-17 1,531.85 1,531.85 1,504.80 1,513.80 0.0M
2023-02-16 1,519.80 1,540.88 1,513.51 1,533.49 0.0M
2023-02-15 1,494.20 1,520.64 1,493.47 1,519.77 0.0M
2023-02-14 1,484.98 1,501.79 1,471.11 1,489.74 0.0M
2023-02-13 1,469.93 1,483.29 1,466.18 1,478.24 0.0M
2023-02-10 1,497.57 1,497.57 1,450.62 1,469.93 0.0M
2023-02-09 1,492.13 1,515.55 1,488.43 1,498.20 0.0M
2023-02-08 1,492.30 1,529.46 1,491.13 1,492.11 0.0M
2023-02-07 1,496.27 1,502.25 1,487.89 1,492.42 0.0M
2023-02-06 1,534.87 1,534.87 1,487.18 1,496.18 0.0M
2023-02-03 1,533.59 1,540.94 1,523.00 1,538.12 0.0M
2023-02-02 1,505.08 1,535.18 1,505.08 1,533.64 0.0M
2023-02-01 1,503.32 1,517.79 1,496.34 1,505.08 0.0M
2023-01-31 1,516.86 1,519.09 1,495.24 1,501.27 0.0M
2023-01-30 1,529.39 1,529.39 1,513.36 1,516.86 0.0M
2023-01-27 1,525.61 1,540.71 1,522.79 1,530.89 0.0M
2023-01-26 1,507.53 1,528.78 1,505.37 1,525.87 0.0M
2023-01-25 1,512.35 1,515.30 1,495.72 1,506.60 0.0M
2023-01-24 1,517.55 1,522.16 1,498.49 1,510.56 0.0M
2023-01-23 1,511.70 1,524.60 1,508.15 1,514.10 0.0M
2023-01-20 1,489.46 1,511.26 1,489.46 1,511.26 0.0M
2023-01-19 1,530.10 1,530.93 1,486.30 1,488.92 0.0M
2023-01-18 1,528.59 1,541.34 1,510.33 1,533.65 0.0M
2023-01-17 1,505.58 1,535.10 1,505.58 1,529.73 0.0M
2023-01-16 1,497.76 1,508.52 1,493.55 1,505.63 0.0M
2023-01-13 1,490.00 1,506.89 1,487.06 1,497.76 0.0M
2023-01-12 1,463.67 1,493.14 1,463.67 1,485.00 0.0M
2023-01-11 1,456.82 1,470.03 1,452.35 1,461.40 0.0M
2023-01-10 1,460.65 1,460.65 1,443.20 1,456.12 0.0M
2023-01-09 1,440.77 1,465.72 1,440.77 1,461.81 0.0M
2023-01-06 1,421.16 1,443.04 1,404.47 1,440.72 0.0M
2023-01-05 1,401.23 1,437.18 1,401.23 1,420.36 0.0M
2023-01-04 1,388.46 1,404.94 1,380.63 1,401.93 0.0M
2023-01-03 1,392.63 1,408.90 1,385.97 1,388.46 0.0M
2023-01-02 1,362.51 1,393.41 1,362.51 1,392.72 0.0M