AEX Consumer Good (NLCG)

NLCG
🏛️ 네덜란드 →
3,918.16
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
2025-09-26 3,890.61 3,931.39 3,881.98 3,918.16 0.0M
2025-09-25 3,872.11 3,901.58 3,858.73 3,889.31 0.0M
2025-09-24 3,873.13 3,877.75 3,829.95 3,872.10 0.0M
2025-09-23 3,849.17 3,887.40 3,845.92 3,873.60 0.0M
2025-09-22 3,865.95 3,865.95 3,821.69 3,848.72 0.0M
2025-09-19 3,992.98 3,992.98 3,865.95 3,865.95 0.0M
2025-09-18 3,978.90 3,993.01 3,930.94 3,993.01 0.0M
2025-09-17 4,006.09 4,022.15 3,958.02 3,978.63 0.0M
2025-09-16 4,034.35 4,037.66 3,998.31 4,006.26 0.0M
2025-09-15 4,015.77 4,046.69 4,008.89 4,034.34 0.0M
2025-09-12 4,019.41 4,055.22 4,015.30 4,015.70 0.0M
2025-09-11 4,058.88 4,066.25 4,018.73 4,019.48 0.0M
2025-09-10 4,081.76 4,111.39 4,054.82 4,058.51 0.0M
2025-09-09 4,005.34 4,117.45 4,005.34 4,081.67 0.0M
2025-09-08 3,979.41 4,023.23 3,974.10 4,005.35 0.0M
2025-09-05 3,972.89 3,994.84 3,960.09 3,980.89 0.0M
2025-09-04 3,897.73 3,973.73 3,897.73 3,972.90 0.0M
2025-09-03 3,906.32 3,924.95 3,880.18 3,901.12 0.0M
2025-09-02 3,952.25 3,952.25 3,904.94 3,905.39 0.0M
2025-09-01 3,956.87 3,966.40 3,932.47 3,952.25 0.0M
2025-08-29 4,031.97 4,031.97 3,956.84 3,956.84 0.0M
2025-08-28 4,079.00 4,085.28 4,026.88 4,032.47 0.0M
2025-08-27 4,042.61 4,075.83 4,042.61 4,075.15 0.0M
2025-08-26 4,132.55 4,132.55 4,038.73 4,038.73 0.0M
2025-08-25 4,066.79 4,161.25 4,066.79 4,132.53 0.0M
2025-08-22 4,047.30 4,082.34 4,031.86 4,067.81 0.0M
2025-08-21 4,039.31 4,059.17 4,019.82 4,047.75 0.0M
2025-08-20 4,050.35 4,050.35 4,009.73 4,039.30 0.0M
2025-08-19 4,066.07 4,081.20 4,029.17 4,050.15 0.0M
2025-08-18 4,043.49 4,067.05 4,039.80 4,057.07 0.0M
2025-08-15 4,011.50 4,043.21 4,001.74 4,043.21 0.0M
2025-08-14 4,012.15 4,050.36 3,976.15 4,011.51 0.0M
2025-08-13 3,969.42 4,013.14 3,968.21 4,013.14 0.0M
2025-08-12 4,009.60 4,014.63 3,949.66 3,969.15 0.0M
2025-08-11 4,012.13 4,038.08 3,997.71 4,009.59 0.0M
2025-08-08 4,036.84 4,044.47 3,989.93 4,012.12 0.0M
2025-08-07 4,028.25 4,066.21 4,028.25 4,037.18 0.0M
2025-08-06 4,023.82 4,055.24 4,013.86 4,028.07 0.0M
2025-08-05 3,979.93 4,052.66 3,968.52 4,023.95 0.0M
2025-08-04 3,904.51 3,980.00 3,897.30 3,980.00 0.0M
2025-08-01 4,077.38 4,077.38 3,811.75 3,901.54 0.0M
2025-07-31 4,077.09 4,154.92 4,077.09 4,077.45 0.0M
2025-07-30 4,066.08 4,096.95 4,053.14 4,078.56 0.0M
2025-07-29 4,155.53 4,181.94 4,064.49 4,065.95 0.0M
2025-07-28 4,404.06 4,404.06 4,149.32 4,155.56 0.0M
2025-07-25 4,435.97 4,436.37 4,403.29 4,403.30 0.0M
2025-07-24 4,407.18 4,461.15 4,404.39 4,435.93 0.0M
2025-07-23 4,362.47 4,409.14 4,349.75 4,407.54 0.0M
2025-07-22 4,297.96 4,388.19 4,295.95 4,362.34 0.0M
2025-07-21 4,292.34 4,321.86 4,273.80 4,297.97 0.0M
2025-07-18 4,268.95 4,310.86 4,268.95 4,292.52 0.0M
2025-07-17 4,278.08 4,305.57 4,268.82 4,268.83 0.0M
2025-07-16 4,251.94 4,314.66 4,250.81 4,278.08 0.0M
2025-07-15 4,242.89 4,279.55 4,242.89 4,251.94 0.0M
2025-07-14 4,234.31 4,245.54 4,203.59 4,242.69 0.0M
2025-07-11 4,237.37 4,237.37 4,184.11 4,234.41 0.0M
2025-07-10 4,233.15 4,271.79 4,225.51 4,246.39 0.0M
2025-07-09 4,251.23 4,251.23 4,200.31 4,233.18 0.0M
2025-07-08 4,250.88 4,266.65 4,241.91 4,251.28 0.0M
2025-07-07 4,202.47 4,250.63 4,194.64 4,250.62 0.0M
2025-07-04 4,234.12 4,234.81 4,183.99 4,202.75 0.0M
2025-07-03 4,250.75 4,255.33 4,224.10 4,236.74 0.0M
2025-07-02 4,206.64 4,242.40 4,195.83 4,241.73 0.0M
2025-07-01 4,301.19 4,301.19 4,183.09 4,206.43 0.0M
2025-06-30 4,288.56 4,337.27 4,287.40 4,301.27 0.0M
2025-06-27 4,218.61 4,302.58 4,218.61 4,288.68 0.0M
2025-06-26 4,176.19 4,246.49 4,176.19 4,217.96 0.0M
2025-06-25 4,278.69 4,278.69 4,176.43 4,176.44 0.0M
2025-06-24 4,224.34 4,288.46 4,224.34 4,278.08 0.0M
2025-06-23 4,191.60 4,233.94 4,176.07 4,221.36 0.0M
2025-06-20 4,174.62 4,212.69 4,174.62 4,191.85 0.0M
2025-06-19 4,185.17 4,204.57 4,167.18 4,174.58 0.0M
2025-06-18 4,226.66 4,228.38 4,184.36 4,185.64 0.0M
2025-06-17 4,208.42 4,234.47 4,194.23 4,223.47 0.0M
2025-06-16 4,347.29 4,348.72 4,291.16 4,316.91 0.0M
2025-06-13 4,400.30 4,400.30 4,340.83 4,347.61 0.0M
2025-06-12 4,428.08 4,430.13 4,398.93 4,400.30 0.0M
2025-06-11 4,427.22 4,438.03 4,407.97 4,428.18 0.0M
2025-06-10 4,429.96 4,460.84 4,418.34 4,431.51 0.0M
2025-06-09 4,432.03 4,441.90 4,419.82 4,430.47 0.0M
2025-06-06 4,423.67 4,441.12 4,405.53 4,426.35 0.0M
2025-06-05 4,417.10 4,445.88 4,408.87 4,423.59 0.0M
2025-06-04 4,404.17 4,454.52 4,385.25 4,417.18 0.0M
2025-06-03 4,468.30 4,482.73 4,377.95 4,404.09 0.0M
2025-06-02 4,524.78 4,525.02 4,453.09 4,468.31 0.0M
2025-05-30 4,487.64 4,520.38 4,487.64 4,517.20 0.0M
2025-05-29 4,517.76 4,533.93 4,462.12 4,487.67 0.0M
2025-05-28 4,540.50 4,557.63 4,502.44 4,517.75 0.0M
2025-05-27 4,572.81 4,607.21 4,546.25 4,546.25 0.0M
2025-05-26 4,524.68 4,592.10 4,524.68 4,573.87 0.0M
2025-05-23 4,512.81 4,527.86 4,476.80 4,515.59 0.0M
2025-05-22 4,499.67 4,512.82 4,472.54 4,512.82 0.0M
2025-05-21 4,501.51 4,511.44 4,480.71 4,506.24 0.0M
2025-05-20 4,461.29 4,510.80 4,461.29 4,501.55 0.0M
2025-05-19 4,469.81 4,481.04 4,438.58 4,461.33 0.0M
2025-05-16 4,396.51 4,485.91 4,396.51 4,470.12 0.0M
2025-05-15 4,346.29 4,399.37 4,346.29 4,396.47 0.0M
2025-05-14 4,407.83 4,407.83 4,327.98 4,346.30 0.0M
2025-05-13 4,347.15 4,408.34 4,347.15 4,408.34 0.0M
2025-05-12 4,361.02 4,384.27 4,313.66 4,338.93 0.0M
2025-05-09 4,364.89 4,368.25 4,339.62 4,360.91 0.0M
2025-05-08 4,373.53 4,417.77 4,355.36 4,364.90 0.0M
2025-05-07 4,280.17 4,375.44 4,280.17 4,373.47 0.0M
2025-05-06 4,297.06 4,300.50 4,269.55 4,280.27 0.0M
2025-05-05 4,263.91 4,305.15 4,263.91 4,297.23 0.0M
2025-05-02 4,248.51 4,271.67 4,213.58 4,263.87 0.0M
2025-04-30 4,264.96 4,319.91 4,237.77 4,248.07 0.0M
2025-04-29 4,143.65 4,199.15 4,142.92 4,157.30 0.0M
2025-04-28 4,122.60 4,168.94 4,122.60 4,143.45 0.0M
2025-04-25 4,120.69 4,152.94 4,108.24 4,122.38 0.0M
2025-04-24 4,092.64 4,126.09 4,084.28 4,120.61 0.0M
2025-04-23 4,064.67 4,108.53 4,060.24 4,092.65 0.0M
2025-04-22 4,019.93 4,065.42 3,994.52 4,064.56 0.0M
2025-04-17 4,029.47 4,040.63 4,006.62 4,019.83 0.0M
2025-04-16 4,052.94 4,052.94 3,993.73 4,029.50 0.0M
2025-04-15 3,956.56 4,053.56 3,951.09 4,053.10 0.0M
2025-04-14 3,882.29 3,945.51 3,882.29 3,942.63 0.0M
2025-04-11 3,858.50 3,920.27 3,849.17 3,882.25 0.0M
2025-04-10 3,807.08 3,965.75 3,807.08 3,858.34 0.0M
2025-04-09 3,834.97 3,841.94 3,781.37 3,805.93 0.0M
2025-04-08 3,776.78 3,860.89 3,769.83 3,837.32 0.0M
2025-04-07 3,905.26 3,905.26 3,709.05 3,764.48 0.0M
2025-04-04 4,015.64 4,048.37 3,874.61 3,907.66 0.0M
2025-04-03 4,019.08 4,028.08 3,967.65 4,015.59 0.0M
2025-04-02 4,076.30 4,077.46 4,028.30 4,042.07 0.0M
2025-04-01 4,085.00 4,126.03 4,062.69 4,076.50 0.0M
2025-03-31 4,157.63 4,157.63 4,061.70 4,085.07 0.0M
2025-03-28 4,127.05 4,165.83 4,115.60 4,157.63 0.0M
2025-03-27 4,111.74 4,133.98 4,089.48 4,127.08 0.0M
2025-03-26 4,136.10 4,146.09 4,111.94 4,111.94 0.0M
2025-03-25 4,099.33 4,150.21 4,095.29 4,135.97 0.0M
2025-03-24 4,081.51 4,117.04 4,081.51 4,099.33 0.0M
2025-03-21 4,076.72 4,088.55 4,049.70 4,081.61 0.0M
2025-03-20 4,053.03 4,086.02 4,035.44 4,076.73 0.0M
2025-03-19 4,012.95 4,055.82 4,009.81 4,053.05 0.0M
2025-03-18 4,063.91 4,065.43 3,996.45 4,012.94 0.0M
2025-03-17 4,024.54 4,069.85 4,024.49 4,063.92 0.0M
2025-03-14 4,083.89 4,104.20 3,969.89 4,024.47 0.0M
2025-03-13 4,059.37 4,090.67 4,043.69 4,083.40 0.0M
2025-03-12 4,015.75 4,058.40 3,988.93 4,058.39 0.0M
2025-03-11 4,050.85 4,054.37 3,998.28 4,014.50 0.0M
2025-03-10 4,080.03 4,094.49 4,038.06 4,050.87 0.0M
2025-03-07 4,007.11 4,093.34 4,006.55 4,080.03 0.0M
2025-03-06 4,040.28 4,059.03 3,958.23 4,006.15 0.0M
2025-03-05 4,116.08 4,117.96 4,034.49 4,035.93 0.0M
2025-03-04 4,179.54 4,189.15 4,110.67 4,116.65 0.0M
2025-03-03 4,161.07 4,206.27 4,151.29 4,179.54 0.0M
2025-02-28 4,180.59 4,180.59 4,143.40 4,161.03 0.0M
2025-02-27 4,212.08 4,212.08 4,146.98 4,180.60 0.0M
2025-02-26 4,376.34 4,376.34 4,201.13 4,212.42 0.0M
2025-02-25 4,393.19 4,393.19 4,362.72 4,376.40 0.0M
2025-02-24 4,390.58 4,422.15 4,371.91 4,393.19 0.0M
2025-02-21 4,447.58 4,447.58 4,390.04 4,390.45 0.0M
2025-02-20 4,466.62 4,476.38 4,417.71 4,447.10 0.0M
2025-02-19 4,511.94 4,511.94 4,440.72 4,466.62 0.0M
2025-02-18 4,515.94 4,556.82 4,511.94 4,511.94 0.0M
2025-02-17 4,533.73 4,533.73 4,492.19 4,517.19 0.0M
2025-02-14 4,562.12 4,573.81 4,507.29 4,532.91 0.0M
2025-02-13 4,546.06 4,592.29 4,534.63 4,562.13 0.0M
2025-02-12 4,522.60 4,547.03 4,512.38 4,545.95 0.0M
2025-02-11 4,485.11 4,527.54 4,485.11 4,522.60 0.0M
2025-02-10 4,421.47 4,490.39 4,420.24 4,485.35 0.0M
2025-02-07 4,400.44 4,442.33 4,397.21 4,424.07 0.0M
2025-02-06 4,442.53 4,443.50 4,372.52 4,400.44 0.0M
2025-02-05 4,403.81 4,423.41 4,372.40 4,423.41 0.0M
2025-02-04 4,419.46 4,419.46 4,378.83 4,403.83 0.0M
2025-02-03 4,407.15 4,419.47 4,369.80 4,419.46 0.0M
2025-01-31 4,403.87 4,419.68 4,394.12 4,407.12 0.0M
2025-01-30 4,329.81 4,406.33 4,329.81 4,403.90 0.0M
2025-01-29 4,312.87 4,356.22 4,312.87 4,326.33 0.0M
2025-01-28 4,269.00 4,328.55 4,269.00 4,309.87 0.0M
2025-01-27 4,218.53 4,272.10 4,205.34 4,269.14 0.0M
2025-01-24 4,216.10 4,220.19 4,173.91 4,186.86 0.0M
2025-01-23 4,253.49 4,253.49 4,206.66 4,216.10 0.0M
2025-01-22 4,254.42 4,285.14 4,239.89 4,252.23 0.0M
2025-01-21 4,226.32 4,261.60 4,226.32 4,254.42 0.0M
2025-01-20 4,220.53 4,243.21 4,217.04 4,226.29 0.0M
2025-01-17 4,181.60 4,232.88 4,181.60 4,220.53 0.0M
2025-01-16 4,121.08 4,190.31 4,119.23 4,181.63 0.0M
2025-01-15 4,059.99 4,133.48 4,059.99 4,121.09 0.0M
2025-01-14 4,070.35 4,105.72 4,058.55 4,060.82 0.0M
2025-01-13 4,114.35 4,114.35 4,031.55 4,070.30 0.0M
2025-01-10 4,111.76 4,129.14 4,101.93 4,114.31 0.0M
2025-01-09 4,091.43 4,131.42 4,085.78 4,112.18 0.0M
2025-01-08 4,067.37 4,092.33 4,062.74 4,091.32 0.0M
2025-01-07 4,033.16 4,065.87 4,014.34 4,054.34 0.0M
2025-01-06 4,010.64 4,040.76 4,009.48 4,033.13 0.0M
2025-01-03 4,058.43 4,059.57 4,005.00 4,010.64 0.0M
2025-01-02 4,042.56 4,062.64 4,007.68 4,058.43 0.0M