AEX Equal Weight GR (AEXEG)

AEXEG
🏛️ 네덜란드 →
6,259.25
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 6,269.92 6,272.21 6,227.07 6,259.25 0.0M
2025-09-25 6,278.86 6,289.59 6,235.01 6,246.26 0.0M
2025-09-24 6,275.74 6,303.36 6,257.63 6,294.77 0.0M
2025-09-23 6,254.42 6,316.45 6,247.99 6,289.89 0.0M
2025-09-22 6,274.02 6,277.95 6,243.74 6,259.12 0.0M
2025-09-19 6,268.59 6,295.78 6,260.47 6,262.97 0.0M
2025-09-18 6,206.86 6,282.13 6,204.07 6,277.45 0.0M
2025-09-17 6,195.51 6,195.51 6,156.39 6,189.59 0.0M
2025-09-16 6,275.77 6,275.77 6,180.74 6,181.91 0.0M
2025-09-15 6,231.06 6,268.45 6,227.33 6,262.44 0.0M
2025-09-12 6,220.71 6,232.90 6,192.53 6,209.83 0.0M
2025-09-11 6,176.51 6,205.96 6,158.90 6,198.71 0.0M
2025-09-10 6,206.30 6,229.23 6,164.07 6,168.66 0.0M
2025-09-09 6,198.06 6,227.37 6,177.49 6,195.61 0.0M
2025-09-08 6,168.57 6,188.73 6,144.95 6,182.20 0.0M
2025-09-05 6,181.58 6,191.80 6,129.27 6,148.25 0.0M
2025-09-04 6,093.86 6,154.58 6,090.66 6,146.24 0.0M
2025-09-03 6,088.52 6,104.00 6,063.62 6,081.59 0.0M
2025-09-02 6,161.48 6,161.48 6,053.13 6,053.13 0.0M
2025-09-01 6,180.34 6,192.02 6,161.17 6,172.35 0.0M
2025-08-29 6,204.71 6,221.41 6,168.66 6,175.95 0.0M
2025-08-28 6,242.51 6,255.56 6,199.85 6,219.12 0.0M
2025-08-27 6,249.13 6,267.58 6,210.76 6,230.28 0.0M
2025-08-26 6,274.38 6,274.77 6,241.54 6,241.54 0.0M
2025-08-25 6,322.81 6,328.17 6,299.30 6,299.30 0.0M
2025-08-22 6,268.09 6,340.19 6,266.80 6,327.24 0.0M
2025-08-21 6,282.25 6,289.92 6,250.55 6,264.32 0.0M
2025-08-20 6,241.13 6,286.54 6,232.95 6,278.55 0.0M
2025-08-19 6,217.34 6,264.63 6,212.06 6,255.14 0.0M
2025-08-18 6,208.77 6,209.02 6,171.23 6,196.34 0.0M
2025-08-15 6,228.27 6,236.19 6,190.70 6,203.90 0.0M
2025-08-14 6,217.20 6,219.76 6,168.43 6,208.19 0.0M
2025-08-13 6,206.02 6,220.12 6,193.45 6,202.55 0.0M
2025-08-12 6,193.80 6,196.24 6,162.87 6,184.11 0.0M
2025-08-11 6,209.57 6,210.23 6,174.82 6,179.65 0.0M
2025-08-08 6,169.10 6,192.75 6,156.54 6,182.58 0.0M
2025-08-07 6,087.55 6,178.31 6,085.87 6,159.50 0.0M
2025-08-06 6,099.07 6,107.48 6,064.07 6,070.08 0.0M
2025-08-05 6,113.69 6,116.97 6,081.18 6,089.31 0.0M
2025-08-04 6,074.29 6,087.80 6,059.97 6,085.20 0.0M
2025-08-01 6,129.76 6,143.11 6,025.98 6,044.44 0.0M
2025-07-31 6,277.62 6,281.22 6,188.00 6,188.13 0.0M
2025-07-30 6,292.95 6,302.45 6,263.91 6,263.91 0.0M
2025-07-29 6,329.09 6,346.69 6,304.46 6,305.01 0.0M
2025-07-28 6,370.90 6,374.63 6,273.30 6,285.19 0.0M
2025-07-25 6,326.46 6,326.94 6,288.45 6,301.94 0.0M
2025-07-24 6,363.91 6,381.41 6,343.47 6,347.81 0.0M
2025-07-23 6,339.45 6,345.12 6,308.14 6,313.80 0.0M
2025-07-22 6,310.14 6,317.57 6,283.69 6,293.34 0.0M
2025-07-21 6,346.51 6,356.92 6,314.72 6,341.06 0.0M
2025-07-18 6,345.76 6,367.24 6,332.72 6,337.06 0.0M
2025-07-17 6,312.91 6,333.23 6,286.93 6,328.11 0.0M
2025-07-16 6,300.25 6,308.76 6,242.25 6,242.25 0.0M
2025-07-15 6,342.12 6,367.30 6,322.44 6,322.75 0.0M
2025-07-14 6,294.74 6,315.75 6,286.11 6,315.75 0.0M
2025-07-11 6,366.03 6,366.43 6,320.02 6,333.68 0.0M
2025-07-10 6,334.91 6,380.16 6,334.91 6,376.69 0.0M
2025-07-09 6,296.31 6,329.12 6,276.97 6,308.71 0.0M
2025-07-08 6,289.67 6,298.24 6,247.45 6,292.11 0.0M
2025-07-07 6,242.36 6,288.24 6,231.84 6,286.27 0.0M
2025-07-04 6,264.24 6,264.24 6,233.55 6,241.95 0.0M
2025-07-03 6,281.42 6,292.40 6,256.40 6,289.44 0.0M
2025-07-02 6,262.02 6,267.23 6,213.63 6,263.70 0.0M
2025-07-01 6,276.63 6,276.63 6,200.14 6,237.53 0.0M
2025-06-30 6,322.44 6,322.72 6,262.73 6,265.94 0.0M
2025-06-27 6,274.39 6,309.86 6,264.23 6,307.63 0.0M
2025-06-26 6,235.65 6,248.83 6,211.20 6,225.52 0.0M
2025-06-25 6,283.96 6,300.59 6,221.83 6,224.25 0.0M
2025-06-24 6,294.21 6,294.70 6,258.28 6,273.06 0.0M
2025-06-23 6,126.82 6,189.63 6,126.82 6,180.00 0.0M
2025-06-20 6,164.48 6,208.74 6,135.60 6,150.43 0.0M
2025-06-19 6,156.32 6,172.90 6,129.42 6,129.42 0.0M
2025-06-18 6,216.13 6,225.24 6,182.39 6,195.65 0.0M
2025-06-17 6,223.47 6,242.44 6,197.21 6,220.87 0.0M
2025-06-16 6,250.17 6,274.55 6,237.12 6,263.51 0.0M
2025-06-13 6,216.37 6,264.75 6,212.20 6,242.17 0.0M
2025-06-12 6,337.25 6,347.11 6,286.18 6,306.07 0.0M
2025-06-11 6,370.71 6,387.48 6,348.34 6,348.34 0.0M
2025-06-10 6,327.64 6,371.72 6,318.53 6,368.51 0.0M
2025-06-09 6,294.33 6,328.33 6,292.64 6,322.56 0.0M
2025-06-06 6,267.51 6,306.54 6,261.29 6,300.40 0.0M
2025-06-05 6,267.12 6,288.15 6,234.65 6,279.23 0.0M
2025-06-04 6,259.18 6,295.56 6,250.22 6,269.38 0.0M
2025-06-03 6,246.35 6,256.48 6,189.67 6,237.40 0.0M
2025-06-02 6,230.23 6,251.45 6,196.37 6,236.40 0.0M
2025-05-30 6,265.49 6,302.78 6,258.30 6,264.11 0.0M
2025-05-29 6,309.01 6,323.47 6,256.75 6,270.59 0.0M
2025-05-28 6,285.37 6,299.68 6,253.61 6,256.87 0.0M
2025-05-27 6,266.90 6,313.15 6,266.90 6,293.23 0.0M
2025-05-26 6,276.43 6,287.84 6,266.55 6,272.89 0.0M
2025-05-23 6,277.59 6,290.44 6,119.96 6,203.48 0.0M
2025-05-22 6,288.67 6,299.52 6,239.28 6,278.79 0.0M
2025-05-21 6,296.82 6,323.28 6,279.01 6,321.64 0.0M
2025-05-20 6,300.72 6,320.32 6,280.70 6,307.35 0.0M
2025-05-19 6,277.43 6,293.64 6,250.03 6,293.64 0.0M
2025-05-16 6,288.89 6,317.59 6,273.61 6,289.31 0.0M
2025-05-15 6,227.54 6,274.55 6,221.78 6,274.55 0.0M
2025-05-14 6,241.88 6,273.44 6,218.31 6,259.23 0.0M
2025-05-13 6,211.32 6,247.91 6,201.53 6,245.22 0.0M
2025-05-12 6,174.47 6,232.26 6,171.38 6,211.06 0.0M
2025-05-09 6,089.19 6,103.75 6,078.36 6,096.06 0.0M
2025-05-08 6,059.49 6,106.11 6,046.96 6,058.92 0.0M
2025-05-07 5,996.11 6,023.15 5,989.31 6,016.40 0.0M
2025-05-06 6,020.06 6,020.06 5,950.52 5,996.45 0.0M
2025-05-05 6,003.38 6,023.91 5,991.61 6,017.00 0.0M
2025-05-02 5,938.18 6,009.52 5,935.24 5,999.94 0.0M
2025-04-30 5,895.36 5,902.60 5,797.95 5,878.14 0.0M
2025-04-29 5,859.49 5,891.54 5,854.16 5,866.95 0.0M
2025-04-28 5,847.61 5,861.10 5,835.49 5,835.93 0.0M
2025-04-25 5,835.36 5,845.71 5,806.54 5,828.35 0.0M
2025-04-24 5,757.58 5,793.06 5,731.13 5,786.14 0.0M
2025-04-23 5,759.02 5,836.30 5,741.55 5,772.31 0.0M
2025-04-22 5,601.58 5,656.42 5,583.69 5,655.37 0.0M
2025-04-17 5,618.14 5,634.38 5,593.17 5,609.65 0.0M
2025-04-16 5,582.71 5,637.53 5,565.48 5,635.07 0.0M
2025-04-15 5,573.38 5,644.93 5,569.06 5,644.93 0.0M
2025-04-14 5,496.51 5,544.03 5,474.74 5,513.91 0.0M
2025-04-11 5,429.61 5,438.24 5,308.51 5,373.71 0.0M
2025-04-10 5,517.92 5,590.63 5,373.23 5,373.23 0.0M
2025-04-09 5,204.34 5,290.70 5,159.06 5,209.32 0.0M
2025-04-08 5,315.92 5,424.49 5,290.61 5,373.53 0.0M
2025-04-07 5,198.90 5,478.79 5,127.03 5,232.32 0.0M
2025-04-04 5,680.09 5,690.03 5,409.50 5,487.42 0.0M
2025-04-03 5,763.88 5,821.24 5,702.21 5,712.35 0.0M
2025-04-02 5,883.26 5,900.20 5,843.97 5,885.85 0.0M
2025-04-01 5,905.47 5,922.96 5,871.90 5,909.31 0.0M
2025-03-31 5,901.00 5,902.94 5,837.97 5,867.59 0.0M
2025-03-28 5,976.42 6,013.99 5,942.92 5,955.05 0.0M
2025-03-27 6,017.83 6,027.73 5,984.99 6,006.61 0.0M
2025-03-26 6,074.68 6,075.25 6,025.95 6,032.40 0.0M
2025-03-25 6,034.20 6,080.72 6,029.37 6,057.10 0.0M
2025-03-24 6,062.93 6,066.85 6,010.19 6,021.43 0.0M
2025-03-21 6,042.31 6,042.31 5,990.90 6,016.60 0.0M
2025-03-20 6,109.19 6,117.37 6,043.45 6,062.03 0.0M
2025-03-19 6,063.05 6,115.27 6,062.66 6,109.55 0.0M
2025-03-18 6,069.88 6,108.17 6,060.82 6,072.68 0.0M
2025-03-17 6,017.76 6,058.22 6,014.10 6,048.71 0.0M
2025-03-14 5,940.57 6,028.44 5,932.56 6,015.16 0.0M
2025-03-13 5,949.15 6,002.54 5,941.05 5,958.35 0.0M
2025-03-12 5,942.17 5,996.07 5,925.24 5,976.13 0.0M
2025-03-11 5,970.36 5,993.78 5,874.35 5,900.79 0.0M
2025-03-10 6,086.02 6,086.94 5,946.54 5,956.70 0.0M
2025-03-07 6,062.85 6,090.19 6,032.89 6,061.26 0.0M
2025-03-06 6,076.84 6,087.75 5,999.78 6,070.07 0.0M
2025-03-05 6,056.90 6,100.70 6,024.85 6,024.85 0.0M
2025-03-04 6,067.22 6,081.31 5,977.63 5,988.29 0.0M
2025-03-03 6,076.34 6,133.66 6,042.09 6,111.66 0.0M
2025-02-28 6,038.89 6,071.77 6,019.44 6,066.85 0.0M
2025-02-27 6,126.51 6,126.51 6,059.56 6,088.70 0.0M
2025-02-26 6,132.17 6,168.44 6,111.69 6,158.47 0.0M
2025-02-25 6,075.48 6,135.02 6,075.03 6,108.42 0.0M
2025-02-24 6,098.88 6,108.12 6,065.53 6,107.06 0.0M
2025-02-21 6,105.79 6,124.10 6,090.71 6,112.18 0.0M
2025-02-20 6,103.67 6,138.36 6,086.51 6,098.87 0.0M
2025-02-19 6,201.28 6,211.50 6,122.39 6,137.59 0.0M
2025-02-18 6,215.37 6,239.74 6,190.46 6,207.97 0.0M
2025-02-17 6,186.98 6,209.15 6,182.88 6,205.36 0.0M
2025-02-14 6,178.43 6,207.17 6,175.03 6,188.29 0.0M
2025-02-13 6,183.03 6,185.72 6,140.03 6,185.72 0.0M
2025-02-12 6,059.26 6,124.82 6,056.74 6,116.79 0.0M
2025-02-11 6,054.12 6,074.94 6,046.50 6,067.53 0.0M
2025-02-10 6,002.91 6,052.96 6,002.91 6,041.27 0.0M
2025-02-07 6,022.11 6,042.15 5,988.76 5,998.74 0.0M
2025-02-06 5,959.48 6,022.43 5,946.86 6,013.31 0.0M
2025-02-05 5,918.12 5,937.14 5,903.76 5,937.14 0.0M
2025-02-04 5,911.49 5,938.85 5,877.53 5,935.41 0.0M
2025-02-03 5,852.01 5,912.10 5,852.00 5,909.76 0.0M
2025-01-31 5,978.80 6,003.89 5,975.21 5,976.96 0.0M
2025-01-30 5,945.57 5,979.29 5,939.38 5,972.94 0.0M
2025-01-29 5,953.57 5,954.47 5,922.01 5,924.12 0.0M
2025-01-28 5,902.04 5,927.04 5,895.35 5,902.17 0.0M
2025-01-27 5,837.22 5,892.92 5,835.40 5,884.16 0.0M
2025-01-24 5,926.91 5,941.34 5,890.43 5,901.96 0.0M
2025-01-23 5,912.71 5,922.61 5,902.30 5,917.79 0.0M
2025-01-22 5,953.31 5,980.35 5,936.97 5,942.43 0.0M
2025-01-21 5,961.80 5,971.99 5,941.54 5,951.85 0.0M
2025-01-20 5,950.42 5,990.52 5,948.16 5,967.32 0.0M
2025-01-17 5,916.88 5,952.14 5,908.24 5,940.25 0.0M
2025-01-16 5,863.77 5,892.96 5,843.51 5,887.46 0.0M
2025-01-15 5,732.79 5,813.90 5,726.15 5,800.48 0.0M
2025-01-14 5,740.75 5,767.14 5,719.68 5,722.25 0.0M
2025-01-13 5,719.14 5,722.38 5,672.39 5,712.86 0.0M
2025-01-10 5,773.97 5,790.60 5,741.54 5,743.73 0.0M
2025-01-09 5,736.02 5,775.97 5,725.58 5,771.47 0.0M
2025-01-08 5,789.31 5,789.31 5,714.35 5,744.04 0.0M
2025-01-07 5,769.34 5,810.51 5,763.96 5,786.30 0.0M
2025-01-06 5,735.71 5,779.27 5,726.61 5,772.01 0.0M
2025-01-03 5,751.54 5,755.64 5,702.76 5,709.55 0.0M
2025-01-02 5,735.11 5,750.34 5,698.97 5,749.65 0.0M