AEX ESG (AESGP)

AESGP
🏛️ 네덜란드 →
1,392.21
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
2022-12-30 933.08 933.08 919.01 920.35 0.0M
2022-12-29 925.29 939.24 923.20 938.80 0.0M
2022-12-28 932.47 934.62 925.11 925.59 0.0M
2022-12-27 940.12 941.12 930.40 932.65 0.0M
2022-12-23 933.44 936.86 925.98 931.77 0.0M
2022-12-22 950.33 951.94 930.45 931.85 0.0M
2022-12-21 935.85 948.34 934.10 947.83 0.0M
2022-12-20 931.78 936.41 926.18 931.31 0.0M
2022-12-19 947.37 950.64 940.13 940.53 0.0M
2022-12-16 952.40 954.76 937.69 944.56 0.0M
2022-12-15 981.11 983.49 953.96 955.99 0.0M
2022-12-14 990.83 995.57 987.78 993.76 0.0M
2022-12-13 979.62 1,010.36 971.49 995.26 0.0M
2022-12-12 971.29 976.68 968.86 973.72 0.0M
2022-12-09 975.13 981.06 968.60 977.99 0.0M
2022-12-08 964.76 970.43 958.75 967.21 0.0M
2022-12-07 961.58 969.83 958.82 962.67 0.0M
2022-12-06 972.74 978.10 962.12 967.77 0.0M
2022-12-05 980.58 983.46 973.96 975.33 0.0M
2022-12-02 975.68 985.59 963.68 978.60 0.0M
2022-12-01 977.91 982.74 973.30 979.00 0.0M
2022-11-30 961.07 967.88 959.93 964.66 0.0M
2022-11-29 967.98 969.02 950.77 953.55 0.0M
2022-11-28 960.23 965.96 954.65 962.67 0.0M
2022-11-25 962.68 969.40 961.61 965.21 0.0M
2022-11-24 960.91 974.31 959.88 966.51 0.0M
2022-11-23 955.75 963.68 951.38 961.92 0.0M
2022-11-22 946.82 954.08 936.04 952.27 0.0M
2022-11-21 952.47 957.93 947.25 953.26 0.0M
2022-11-18 946.04 961.03 941.51 955.17 0.0M
2022-11-17 952.25 954.01 935.80 947.70 0.0M
2022-11-16 959.21 962.69 946.14 948.41 0.0M
2022-11-15 955.50 965.34 949.15 961.63 0.0M
2022-11-14 950.03 952.33 942.02 945.70 0.0M
2022-11-11 949.24 959.08 940.72 945.76 0.0M
2022-11-10 875.30 938.80 874.05 937.75 0.0M
2022-11-09 884.17 890.09 879.77 886.11 0.0M
2022-11-08 870.53 891.72 868.25 891.32 0.0M
2022-11-07 864.24 876.89 863.43 872.67 0.0M
2022-11-04 859.70 875.37 859.55 867.23 0.0M
2022-11-03 859.99 863.55 846.09 853.96 0.0M
2022-11-02 883.04 888.02 875.54 875.66 0.0M
2022-11-01 885.80 895.74 882.69 882.99 0.0M
2022-10-31 880.78 881.25 874.89 879.48 0.0M
2022-10-28 863.54 873.44 856.97 872.42 0.0M
2022-10-27 878.83 885.88 869.66 880.51 0.0M
2022-10-26 871.97 884.66 865.85 883.13 0.0M
2022-10-25 860.29 879.50 854.14 879.27 0.0M
2022-10-24 848.67 857.34 840.55 847.94 0.0M
2022-10-21 847.84 855.88 835.70 850.09 0.0M
2022-10-20 841.15 857.46 837.59 855.37 0.0M
2022-10-19 856.06 857.74 840.86 847.64 0.0M
2022-10-18 852.80 861.79 848.02 848.66 0.0M
2022-10-17 822.90 846.90 816.04 842.90 0.0M
2022-10-14 834.22 845.02 821.40 821.70 0.0M
2022-10-13 818.06 823.07 788.32 820.22 0.0M
2022-10-12 831.10 835.21 818.76 824.17 0.0M
2022-10-11 833.12 840.68 821.95 830.22 0.0M
2022-10-10 842.28 856.68 839.68 840.75 0.0M
2022-10-07 872.98 876.45 852.48 852.63 0.0M
2022-10-06 890.22 893.16 880.59 883.97 0.0M
2022-10-05 886.17 892.22 874.97 879.53 0.0M
2022-10-04 861.08 889.44 861.08 889.44 0.0M
2022-10-03 833.05 852.53 825.01 850.98 0.0M
2022-09-30 830.23 845.79 828.00 843.47 0.0M
2022-09-29 838.24 838.24 819.71 826.68 0.0M
2022-09-28 835.21 845.03 822.08 843.41 0.0M
2022-09-27 852.30 860.67 845.67 845.67 0.0M
2022-09-26 840.03 855.69 839.57 844.51 0.0M
2022-09-23 851.60 853.52 832.62 841.10 0.0M
2022-09-22 861.75 878.75 854.59 854.73 0.0M
2022-09-21 864.72 882.56 863.98 880.76 0.0M
2022-09-20 886.01 890.21 869.52 873.07 0.0M
2022-09-19 878.09 886.60 869.40 882.92 0.0M
2022-09-16 890.14 891.29 881.63 883.09 0.0M
2022-09-15 906.59 913.45 895.94 899.04 0.0M
2022-09-14 906.96 917.41 901.70 908.14 0.0M
2022-09-13 940.83 947.66 912.71 913.12 0.0M
2022-09-12 928.64 941.25 925.95 938.02 0.0M
2022-09-09 911.18 928.62 910.94 925.86 0.0M
2022-09-08 909.83 912.79 893.20 909.54 0.0M
2022-09-07 896.03 907.09 894.44 905.01 0.0M
2022-09-06 903.03 914.35 894.98 905.41 0.0M
2022-09-05 894.97 907.98 889.51 905.81 0.0M
2022-09-02 907.33 916.48 899.23 914.56 0.0M
2022-09-01 911.35 913.57 895.01 897.83 0.0M
2022-08-31 944.18 948.50 920.69 920.69 0.0M
2022-08-30 949.06 960.25 929.21 934.39 0.0M
2022-08-29 942.54 951.18 939.63 943.85 0.0M
2022-08-26 980.53 983.97 956.83 958.55 0.0M
2022-08-25 977.30 984.42 972.20 980.81 0.0M
2022-08-24 957.07 972.02 952.06 970.83 0.0M
2022-08-23 961.16 970.00 958.49 960.24 0.0M
2022-08-22 978.34 983.72 967.59 969.53 0.0M
2022-08-19 996.46 1,001.79 984.09 984.09 0.0M
2022-08-18 989.31 1,002.89 980.83 1,002.07 0.0M
2022-08-17 1,010.41 1,011.88 999.70 1,000.71 0.0M
2022-08-16 1,013.07 1,014.46 1,002.51 1,008.36 0.0M
2022-08-15 1,010.25 1,012.15 1,001.87 1,010.52 0.0M
2022-08-12 1,000.55 1,007.48 996.50 1,005.17 0.0M
2022-08-11 1,010.80 1,014.03 999.81 1,003.64 0.0M
2022-08-10 981.54 1,004.37 980.18 1,002.58 0.0M
2022-08-09 1,005.15 1,008.85 987.09 989.13 0.0M
2022-08-08 1,005.71 1,013.47 1,001.93 1,005.92 0.0M
2022-08-05 1,014.55 1,019.51 995.42 997.21 0.0M
2022-08-04 1,015.77 1,021.33 1,012.34 1,015.67 0.0M
2022-08-03 998.20 1,014.63 998.08 1,013.84 0.0M
2022-08-02 999.25 999.25 988.47 994.88 0.0M
2022-08-01 999.20 1,006.15 993.68 1,001.22 0.0M
2022-07-29 995.28 1,007.66 995.15 1,001.75 0.0M
2022-07-28 986.47 996.70 976.79 996.70 0.0M
2022-07-27 970.59 987.34 970.01 981.48 0.0M
2022-07-26 979.00 981.73 965.05 965.48 0.0M
2022-07-25 977.87 982.39 973.04 980.06 0.0M
2022-07-22 977.83 989.89 974.38 978.92 0.0M
2022-07-21 957.86 980.20 957.20 980.20 0.0M
2022-07-20 949.01 959.19 942.96 958.26 0.0M
2022-07-19 928.22 952.18 925.44 950.08 0.0M
2022-07-18 930.91 939.41 929.52 938.47 0.0M
2022-07-15 908.92 925.21 906.22 924.28 0.0M
2022-07-14 910.70 916.94 898.98 906.50 0.0M
2022-07-13 919.33 919.50 894.86 910.56 0.0M
2022-07-12 908.36 922.26 899.42 919.98 0.0M
2022-07-11 907.91 922.98 905.49 916.33 0.0M
2022-07-08 922.91 924.73 908.68 923.03 0.0M
2022-07-07 912.56 925.41 910.88 923.50 0.0M
2022-07-06 890.15 905.27 889.17 900.77 0.0M
2022-07-05 893.40 898.41 868.64 876.80 0.0M
2022-07-04 891.73 893.18 884.57 887.72 0.0M
2022-07-01 881.79 895.26 876.01 889.16 0.0M
2022-06-30 887.48 896.85 880.92 893.44 0.0M
2022-06-29 889.87 904.05 888.82 900.63 0.0M
2022-06-28 911.18 914.04 902.86 903.15 0.0M
2022-06-27 888.13 919.08 885.89 910.55 0.0M
2022-06-24 857.00 886.50 855.42 886.20 0.0M
2022-06-23 850.04 857.15 842.67 850.02 0.0M
2022-06-22 842.66 859.73 836.94 855.34 0.0M
2022-06-21 852.99 862.07 851.02 855.37 0.0M
2022-06-20 846.30 849.46 837.83 847.17 0.0M
2022-06-17 834.10 852.43 832.63 843.11 0.0M
2022-06-16 856.98 860.24 829.36 833.30 0.0M
2022-06-15 852.57 868.42 846.74 867.10 0.0M
2022-06-14 871.19 873.25 845.51 845.51 0.0M
2022-06-13 877.99 881.46 861.56 863.83 0.0M
2022-06-10 912.33 915.18 893.79 895.35 0.0M
2022-06-09 927.07 941.78 919.85 920.05 0.0M
2022-06-08 937.63 939.78 927.41 935.17 0.0M
2022-06-07 933.83 935.11 921.86 929.76 0.0M
2022-06-06 928.33 946.32 927.89 939.88 0.0M
2022-06-03 934.53 934.54 918.01 919.29 0.0M
2022-06-02 923.40 929.91 917.91 928.02 0.0M
2022-06-01 938.44 938.44 918.66 921.01 0.0M
2022-05-31 942.08 946.36 932.27 934.95 0.0M
2022-05-30 947.40 953.59 946.39 948.29 0.0M
2022-05-27 922.99 938.83 919.32 938.83 0.0M
2022-05-26 904.38 922.26 903.22 920.13 0.0M
2022-05-25 904.98 909.00 892.90 905.94 0.0M
2022-05-24 913.57 916.81 899.41 899.41 0.0M
2022-05-23 927.27 927.27 912.97 925.00 0.0M
2022-05-20 908.53 928.06 908.49 913.90 0.0M
2022-05-19 902.72 908.13 890.11 905.59 0.0M
2022-05-18 937.17 937.73 916.64 918.03 0.0M
2022-05-17 932.93 943.58 929.77 937.37 0.0M
2022-05-16 919.88 927.43 915.47 922.20 0.0M
2022-05-13 906.49 924.58 904.50 924.41 0.0M
2022-05-12 878.56 904.24 872.39 896.55 0.0M
2022-05-11 903.60 903.60 903.60 903.60 0.0M
2022-05-10 884.76 884.76 884.76 884.76 0.0M
2022-05-09 882.53 882.53 882.53 882.53 0.0M
2022-05-06 907.74 907.74 907.74 907.74 0.0M
2022-05-05 930.05 930.05 930.05 930.05 0.0M
2022-05-04 943.10 943.10 943.10 943.10 0.0M
2022-05-03 952.49 952.49 952.49 952.49 0.0M
2022-05-02 944.34 944.34 944.34 944.34 0.0M
2022-04-29 966.59 966.59 966.59 966.59 0.0M
2022-04-28 961.00 961.00 961.00 961.00 0.0M
2022-04-27 954.67 954.67 954.67 954.67 0.0M
2022-04-26 949.19 949.19 949.19 949.19 0.0M
2022-04-25 962.51 962.51 962.51 962.51 0.0M
2022-04-22 980.61 980.61 980.61 980.61 0.0M
2022-04-21 996.90 996.90 996.90 996.90 0.0M
2022-04-20 995.97 995.97 995.97 995.97 0.0M
2022-04-19 977.77 977.77 977.77 977.77 0.0M
2022-04-18 989.91 989.91 989.91 989.91 0.0M
2022-04-15 989.91 989.91 989.91 989.91 0.0M
2022-04-14 989.91 989.91 989.91 989.91 0.0M
2022-04-13 988.52 988.52 988.52 988.52 0.0M
2022-04-12 984.29 984.29 984.29 984.29 0.0M
2022-04-11 978.26 978.26 978.26 978.26 0.0M
2022-04-08 991.12 991.12 991.12 991.12 0.0M
2022-04-07 989.35 989.35 989.35 989.35 0.0M
2022-04-06 991.88 991.88 991.88 991.88 0.0M
2022-04-05 1,024.78 1,024.78 1,024.78 1,024.78 0.0M
2022-04-04 1,027.52 1,027.52 1,027.52 1,027.52 0.0M
2022-04-01 1,008.74 1,008.74 1,008.74 1,008.74 0.0M
2022-03-31 1,006.37 1,006.37 1,006.37 1,006.37 0.0M
2022-03-30 1,021.51 1,021.51 1,021.51 1,021.51 0.0M
2022-03-29 1,032.62 1,032.62 1,032.62 1,032.62 0.0M
2022-03-28 1,000.67 1,000.67 1,000.67 1,000.67 0.0M
2022-03-25 1,002.94 1,002.94 1,002.94 1,002.94 0.0M
2022-03-24 1,001.11 1,001.11 1,001.11 1,001.11 0.0M
2022-03-23 1,001.20 1,001.20 1,001.20 1,001.20 0.0M
2022-03-22 1,019.37 1,019.37 1,019.37 1,019.37 0.0M
2022-03-21 1,002.71 1,002.71 1,002.71 1,002.71 0.0M
2022-03-18 1,010.71 1,010.71 1,010.71 1,010.71 0.0M
2022-03-17 990.33 990.33 990.33 990.33 0.0M
2022-03-16 985.70 985.70 985.70 985.70 0.0M
2022-03-15 929.64 929.64 929.64 929.64 0.0M
2022-03-14 924.06 924.06 924.06 924.06 0.0M
2022-03-11 921.72 921.72 921.72 921.72 0.0M
2022-03-10 917.85 917.85 917.85 917.85 0.0M
2022-03-09 941.43 941.43 941.43 941.43 0.0M
2022-03-08 879.42 879.42 879.42 879.42 0.0M
2022-03-07 909.48 909.48 909.48 909.48 0.0M
2022-03-04 922.40 922.40 922.40 922.40 0.0M
2022-03-03 965.97 965.97 965.97 965.97 0.0M
2022-03-02 982.28 982.28 982.28 982.28 0.0M
2022-03-01 977.97 977.97 977.97 977.97 0.0M
2022-02-28 999.99 999.99 999.99 999.99 0.0M
2022-02-25 986.60 986.60 986.60 986.60 0.0M
2022-02-24 962.70 962.70 962.70 962.70 0.0M
2022-02-23 983.39 983.39 983.39 983.39 0.0M
2022-02-22 993.14 993.14 993.14 993.14 0.0M
2022-02-21 986.98 986.98 986.98 986.98 0.0M
2022-02-18 1,014.62 1,014.62 1,014.62 1,014.62 0.0M
2022-02-17 1,031.05 1,031.05 1,031.05 1,031.05 0.0M
2022-02-16 1,041.61 1,041.61 1,041.61 1,041.61 0.0M
2022-02-15 1,040.06 1,040.06 1,040.06 1,040.06 0.0M
2022-02-14 1,023.84 1,023.84 1,023.84 1,023.84 0.0M
2022-02-11 1,037.59 1,037.59 1,037.59 1,037.59 0.0M
2022-02-10 1,049.84 1,049.84 1,049.84 1,049.84 0.0M
2022-02-09 1,058.51 1,058.51 1,058.51 1,058.51 0.0M
2022-02-08 1,027.53 1,027.53 1,027.53 1,027.53 0.0M
2022-02-07 1,028.86 1,028.86 1,028.86 1,028.86 0.0M
2022-02-04 1,021.99 1,021.99 1,021.99 1,021.99 0.0M
2022-02-03 1,030.28 1,030.28 1,030.28 1,030.28 0.0M
2022-02-02 1,062.54 1,062.54 1,062.54 1,062.54 0.0M
2022-02-01 1,062.99 1,062.99 1,062.99 1,062.99 0.0M
2022-01-31 1,050.51 1,050.51 1,050.51 1,050.51 0.0M
2022-01-28 1,025.81 1,025.81 1,025.81 1,025.81 0.0M
2022-01-27 1,035.24 1,035.24 1,035.24 1,035.24 0.0M
2022-01-26 1,034.35 1,034.35 1,034.35 1,034.35 0.0M
2022-01-25 1,015.28 1,015.28 1,015.28 1,015.28 0.0M
2022-01-24 1,023.92 1,023.92 1,023.92 1,023.92 0.0M
2022-01-21 1,077.27 1,077.27 1,077.27 1,077.27 0.0M
2022-01-20 1,099.37 1,099.37 1,099.37 1,099.37 0.0M
2022-01-19 1,080.35 1,080.35 1,080.35 1,080.35 0.0M
2022-01-18 1,081.89 1,081.89 1,081.89 1,081.89 0.0M
2022-01-17 1,100.29 1,100.29 1,100.29 1,100.29 0.0M
2022-01-14 1,090.42 1,090.42 1,090.42 1,090.42 0.0M
2022-01-13 1,112.71 1,112.71 1,112.71 1,112.71 0.0M
2022-01-12 1,117.45 1,117.45 1,117.45 1,117.45 0.0M
2022-01-11 1,098.07 1,098.07 1,098.07 1,098.07 0.0M
2022-01-10 1,079.35 1,079.35 1,079.35 1,079.35 0.0M
2022-01-07 1,114.32 1,114.32 1,114.32 1,114.32 0.0M
2022-01-06 1,115.82 1,115.82 1,115.82 1,115.82 0.0M
2022-01-05 1,146.13 1,146.13 1,146.13 1,146.13 0.0M
2022-01-04 1,153.85 1,153.85 1,153.85 1,153.85 0.0M
2022-01-03 1,161.65 1,161.65 1,161.65 1,161.65 0.0M