AEX Gross TR (AEXGR)

AEXGR
🏛️ 네덜란드 →
3,765.75
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
2021-12-31 2,895.84 2,899.50 2,884.76 2,889.59 0.0M
2021-12-30 2,888.72 2,900.12 2,886.72 2,898.00 0.0M
2021-12-29 2,902.53 2,905.36 2,873.78 2,883.05 0.0M
2021-12-28 2,886.20 2,910.09 2,884.82 2,900.54 0.0M
2021-12-27 2,856.68 2,891.70 2,855.11 2,887.32 0.0M
2021-12-24 2,867.56 2,872.98 2,862.61 2,862.61 0.0M
2021-12-23 2,852.03 2,872.48 2,840.50 2,869.21 0.0M
2021-12-22 2,816.09 2,832.21 2,802.77 2,832.21 0.0M
2021-12-21 2,794.05 2,810.09 2,783.88 2,806.37 0.0M
2021-12-20 2,742.28 2,772.20 2,736.21 2,763.21 0.0M
2021-12-17 2,812.29 2,817.42 2,772.40 2,794.61 0.0M
2021-12-16 2,864.91 2,871.97 2,830.42 2,830.42 0.0M
2021-12-15 2,818.71 2,826.27 2,804.89 2,808.22 0.0M
2021-12-14 2,848.60 2,853.93 2,807.71 2,809.29 0.0M
2021-12-13 2,865.99 2,883.44 2,833.62 2,835.55 0.0M
2021-12-10 2,846.59 2,874.38 2,846.59 2,853.70 0.0M
2021-12-09 2,897.95 2,900.13 2,864.26 2,867.80 0.0M
2021-12-08 2,915.46 2,930.26 2,888.83 2,888.83 0.0M
2021-12-07 2,860.72 2,919.29 2,859.53 2,918.04 0.0M
2021-12-06 2,818.28 2,826.26 2,791.64 2,818.99 0.0M
2021-12-03 2,842.04 2,843.14 2,785.34 2,796.51 0.0M
2021-12-02 2,823.92 2,838.27 2,800.65 2,820.34 0.0M
2021-12-01 2,838.58 2,868.71 2,823.29 2,863.41 0.0M
2021-11-30 2,819.48 2,849.44 2,804.09 2,815.24 0.0M
2021-11-29 2,866.80 2,874.52 2,847.81 2,850.06 0.0M
2021-11-26 2,832.89 2,871.75 2,823.58 2,830.59 0.0M
2021-11-25 2,922.17 2,929.36 2,910.78 2,924.45 0.0M
2021-11-24 2,915.14 2,923.51 2,879.99 2,907.81 0.0M
2021-11-23 2,924.27 2,933.72 2,902.53 2,905.23 0.0M
2021-11-22 2,984.92 2,989.02 2,952.66 2,952.66 0.0M
2021-11-19 2,988.65 2,998.51 2,971.16 2,976.06 0.0M
2021-11-18 2,992.06 3,004.52 2,981.97 2,987.84 0.0M
2021-11-17 2,996.25 3,003.39 2,990.60 2,996.93 0.0M
2021-11-16 2,990.21 2,998.54 2,979.17 2,993.06 0.0M
2021-11-15 2,972.87 2,981.17 2,961.56 2,981.17 0.0M
2021-11-12 2,952.81 2,970.62 2,944.39 2,970.62 0.0M
2021-11-11 2,941.38 2,956.30 2,929.86 2,956.30 0.0M
2021-11-10 2,955.71 2,965.57 2,925.77 2,946.85 0.0M
2021-11-09 2,949.18 2,959.49 2,941.31 2,948.81 0.0M
2021-11-08 2,959.83 2,969.45 2,957.16 2,957.54 0.0M
2021-11-05 2,966.83 2,983.35 2,962.86 2,965.26 0.0M
2021-11-04 2,968.84 2,974.74 2,959.19 2,967.65 0.0M
2021-11-03 2,930.99 2,948.28 2,930.99 2,948.06 0.0M
2021-11-02 2,923.49 2,935.48 2,920.66 2,934.64 0.0M
2021-11-01 2,944.26 2,945.64 2,919.20 2,931.60 0.0M
2021-10-29 2,905.31 2,930.83 2,893.77 2,928.61 0.0M
2021-10-28 2,935.48 2,946.80 2,926.95 2,933.37 0.0M
2021-10-27 2,946.64 2,954.76 2,939.03 2,943.97 0.0M
2021-10-26 2,937.30 2,954.88 2,936.04 2,949.82 0.0M
2021-10-25 2,944.81 2,949.24 2,932.35 2,935.77 0.0M
2021-10-22 2,933.90 2,950.06 2,928.19 2,935.59 0.0M
2021-10-21 2,892.93 2,923.44 2,891.62 2,916.06 0.0M
2021-10-20 2,883.91 2,918.66 2,883.91 2,908.25 0.0M
2021-10-19 2,888.49 2,900.20 2,882.61 2,897.48 0.0M
2021-10-18 2,877.80 2,882.91 2,861.72 2,876.73 0.0M
2021-10-15 2,876.35 2,892.21 2,860.81 2,889.96 0.0M
2021-10-14 2,834.63 2,858.03 2,830.72 2,855.42 0.0M
2021-10-13 2,778.71 2,812.36 2,771.22 2,807.31 0.0M
2021-10-12 2,758.11 2,794.05 2,755.76 2,785.49 0.0M
2021-10-11 2,785.89 2,799.40 2,773.74 2,793.86 0.0M
2021-10-08 2,807.07 2,807.26 2,787.57 2,787.57 0.0M
2021-10-07 2,784.44 2,808.50 2,771.65 2,806.10 0.0M
2021-10-06 2,756.66 2,758.84 2,711.80 2,748.47 0.0M
2021-10-05 2,739.87 2,786.00 2,739.87 2,784.48 0.0M
2021-10-04 2,752.17 2,765.51 2,731.57 2,733.96 0.0M
2021-10-01 2,744.28 2,778.02 2,744.28 2,761.83 0.0M
2021-09-30 2,819.38 2,828.43 2,780.19 2,780.74 0.0M
2021-09-29 2,794.19 2,823.43 2,791.15 2,794.78 0.0M
2021-09-28 2,835.04 2,839.60 2,782.57 2,787.13 0.0M
2021-09-27 2,876.36 2,877.04 2,835.31 2,841.00 0.0M
2021-09-24 2,873.73 2,875.28 2,848.04 2,851.03 0.0M
2021-09-23 2,878.05 2,892.29 2,873.63 2,883.30 0.0M
2021-09-22 2,845.99 2,855.73 2,833.76 2,853.73 0.0M
2021-09-21 2,816.22 2,844.98 2,816.22 2,831.79 0.0M
2021-09-20 2,808.37 2,814.06 2,784.73 2,802.89 0.0M
2021-09-17 2,894.31 2,897.22 2,838.00 2,843.26 0.0M
2021-09-16 2,870.67 2,882.58 2,869.28 2,874.42 0.0M
2021-09-15 2,876.63 2,882.31 2,859.84 2,860.19 0.0M
2021-09-14 2,854.62 2,874.05 2,843.52 2,872.86 0.0M
2021-09-13 2,843.24 2,862.65 2,843.24 2,850.31 0.0M
2021-09-10 2,846.13 2,859.71 2,833.70 2,839.66 0.0M
2021-09-09 2,827.49 2,849.32 2,817.04 2,834.90 0.0M
2021-09-08 2,844.48 2,852.02 2,824.75 2,841.48 0.0M
2021-09-07 2,874.06 2,879.34 2,858.21 2,862.12 0.0M
2021-09-06 2,855.15 2,879.52 2,855.15 2,875.89 0.0M
2021-09-03 2,856.73 2,859.84 2,826.38 2,843.45 0.0M
2021-09-02 2,841.89 2,858.63 2,836.54 2,857.03 0.0M
2021-09-01 2,857.29 2,859.16 2,836.99 2,845.10 0.0M
2021-08-31 2,849.66 2,854.23 2,826.71 2,836.50 0.0M
2021-08-30 2,838.55 2,845.41 2,836.94 2,841.51 0.0M
2021-08-27 2,809.69 2,834.60 2,807.69 2,833.57 0.0M
2021-08-26 2,801.69 2,815.21 2,794.49 2,809.32 0.0M
2021-08-25 2,821.05 2,827.87 2,812.68 2,815.18 0.0M
2021-08-24 2,826.29 2,828.42 2,810.21 2,819.56 0.0M
2021-08-23 2,797.92 2,811.30 2,783.86 2,809.23 0.0M
2021-08-20 2,758.13 2,782.74 2,748.26 2,777.30 0.0M
2021-08-19 2,740.13 2,758.29 2,718.90 2,756.72 0.0M
2021-08-18 2,775.26 2,782.55 2,767.78 2,777.04 0.0M
2021-08-17 2,760.67 2,779.22 2,752.46 2,774.56 0.0M
2021-08-16 2,770.45 2,780.68 2,761.45 2,770.94 0.0M
2021-08-13 2,784.68 2,790.64 2,777.83 2,788.23 0.0M
2021-08-12 2,787.86 2,801.52 2,783.52 2,788.16 0.0M
2021-08-11 2,789.85 2,797.50 2,781.15 2,787.12 0.0M
2021-08-10 2,778.85 2,792.21 2,777.62 2,784.53 0.0M
2021-08-09 2,754.27 2,776.65 2,754.27 2,772.60 0.0M
2021-08-06 2,759.07 2,764.37 2,754.89 2,758.30 0.0M
2021-08-05 2,744.11 2,771.72 2,744.11 2,759.77 0.0M
2021-08-04 2,738.42 2,751.81 2,736.29 2,747.69 0.0M
2021-08-03 2,710.07 2,727.78 2,705.21 2,725.37 0.0M
2021-08-02 2,726.81 2,732.93 2,706.71 2,718.70 0.0M
2021-07-30 2,696.98 2,722.74 2,694.15 2,704.68 0.0M
2021-07-29 2,692.67 2,720.00 2,692.65 2,718.20 0.0M
2021-07-28 2,649.96 2,680.89 2,647.72 2,680.34 0.0M
2021-07-27 2,655.44 2,659.84 2,637.36 2,642.96 0.0M
2021-07-26 2,668.51 2,676.68 2,661.90 2,671.16 0.0M
2021-07-23 2,658.65 2,687.91 2,651.36 2,686.63 0.0M
2021-07-22 2,638.09 2,656.91 2,634.85 2,649.39 0.0M
2021-07-21 2,610.72 2,635.34 2,610.66 2,630.41 0.0M
2021-07-20 2,593.81 2,609.28 2,570.36 2,588.44 0.0M
2021-07-19 2,615.64 2,616.31 2,567.65 2,585.08 0.0M
2021-07-16 2,654.21 2,654.87 2,632.04 2,640.38 0.0M
2021-07-15 2,656.76 2,669.11 2,646.42 2,650.81 0.0M
2021-07-14 2,656.31 2,679.22 2,655.92 2,670.63 0.0M
2021-07-13 2,657.23 2,663.13 2,649.01 2,663.13 0.0M
2021-07-12 2,623.91 2,650.73 2,617.70 2,647.28 0.0M
2021-07-09 2,606.03 2,624.72 2,600.99 2,624.72 0.0M
2021-07-08 2,626.34 2,627.81 2,574.74 2,592.32 0.0M
2021-07-07 2,631.31 2,645.52 2,630.27 2,644.40 0.0M
2021-07-06 2,628.66 2,637.82 2,614.11 2,622.31 0.0M
2021-07-05 2,624.79 2,636.02 2,617.03 2,631.32 0.0M
2021-07-02 2,631.64 2,639.79 2,623.42 2,629.74 0.0M
2021-07-01 2,633.92 2,646.06 2,603.46 2,621.79 0.0M
2021-06-30 2,633.14 2,637.22 2,605.73 2,615.32 0.0M
2021-06-29 2,622.28 2,639.73 2,621.12 2,632.02 0.0M
2021-06-28 2,618.50 2,633.83 2,613.78 2,620.10 0.0M
2021-06-25 2,631.39 2,634.68 2,621.65 2,628.28 0.0M
2021-06-24 2,610.13 2,630.42 2,606.36 2,626.70 0.0M
2021-06-23 2,622.45 2,624.65 2,599.09 2,599.09 0.0M
2021-06-22 2,596.58 2,615.98 2,587.69 2,611.77 0.0M
2021-06-21 2,563.62 2,596.21 2,559.26 2,594.48 0.0M
2021-06-18 2,628.17 2,637.02 2,573.12 2,579.65 0.0M
2021-06-17 2,612.36 2,638.59 2,611.34 2,634.35 0.0M
2021-06-16 2,626.42 2,634.30 2,620.84 2,629.38 0.0M
2021-06-15 2,631.07 2,633.47 2,619.87 2,620.32 0.0M
2021-06-14 2,620.34 2,633.45 2,611.07 2,617.17 0.0M
2021-06-11 2,605.01 2,613.25 2,598.86 2,611.37 0.0M
2021-06-10 2,594.10 2,606.57 2,586.09 2,600.52 0.0M
2021-06-09 2,580.00 2,592.02 2,575.74 2,590.08 0.0M
2021-06-08 2,577.91 2,591.28 2,573.20 2,578.35 0.0M
2021-06-07 2,579.93 2,585.07 2,566.32 2,575.39 0.0M
2021-06-04 2,569.81 2,583.18 2,566.02 2,580.67 0.0M
2021-06-03 2,573.72 2,574.22 2,552.86 2,569.55 0.0M
2021-06-02 2,565.45 2,576.62 2,564.13 2,576.20 0.0M
2021-06-01 2,554.27 2,587.43 2,554.27 2,565.46 0.0M
2021-05-31 2,553.30 2,560.55 2,540.67 2,541.88 0.0M
2021-05-28 2,542.07 2,563.26 2,542.07 2,555.93 0.0M
2021-05-27 2,540.17 2,549.04 2,530.34 2,538.31 0.0M
2021-05-26 2,559.66 2,563.96 2,544.51 2,548.36 0.0M
2021-05-25 2,557.77 2,564.76 2,552.23 2,552.23 0.0M
2021-05-24 2,536.72 2,546.54 2,530.11 2,545.83 0.0M
2021-05-21 2,527.65 2,542.83 2,517.42 2,531.91 0.0M
2021-05-20 2,497.15 2,521.75 2,482.18 2,521.03 0.0M
2021-05-19 2,492.39 2,494.15 2,451.77 2,479.48 0.0M
2021-05-18 2,535.19 2,537.84 2,519.21 2,519.49 0.0M
2021-05-17 2,518.80 2,522.41 2,500.84 2,513.10 0.0M
2021-05-14 2,502.60 2,513.49 2,486.04 2,513.49 0.0M
2021-05-13 2,454.65 2,489.16 2,422.59 2,480.92 0.0M
2021-05-12 2,486.89 2,495.75 2,472.66 2,480.64 0.0M
2021-05-11 2,500.57 2,505.78 2,460.93 2,484.84 0.0M
2021-05-10 2,564.31 2,564.31 2,537.03 2,540.89 0.0M
2021-05-07 2,557.56 2,564.58 2,540.38 2,561.44 0.0M
2021-05-06 2,547.81 2,552.56 2,522.85 2,540.22 0.0M
2021-05-05 2,509.29 2,547.22 2,506.20 2,546.24 0.0M
2021-05-04 2,545.79 2,546.61 2,480.50 2,485.04 0.0M
2021-05-03 2,530.82 2,542.13 2,516.76 2,538.66 0.0M
2021-04-30 2,531.91 2,536.30 2,515.11 2,521.12 0.0M
2021-04-29 2,550.41 2,562.79 2,529.73 2,531.49 0.0M
2021-04-28 2,540.18 2,542.22 2,528.99 2,533.80 0.0M
2021-04-27 2,546.51 2,547.05 2,526.28 2,535.15 0.0M
2021-04-26 2,545.00 2,551.07 2,532.88 2,546.70 0.0M
2021-04-23 2,526.66 2,545.49 2,522.96 2,545.49 0.0M
2021-04-22 2,534.12 2,541.41 2,526.22 2,535.41 0.0M
2021-04-21 2,514.88 2,527.18 2,505.86 2,522.68 0.0M
2021-04-20 2,528.08 2,537.00 2,486.05 2,490.08 0.0M
2021-04-19 2,550.04 2,555.17 2,527.19 2,531.88 0.0M
2021-04-16 2,540.91 2,549.14 2,534.11 2,549.14 0.0M
2021-04-15 2,534.02 2,540.28 2,531.02 2,536.11 0.0M
2021-04-14 2,518.42 2,534.37 2,517.07 2,531.67 0.0M
2021-04-13 2,519.38 2,525.60 2,508.72 2,517.61 0.0M
2021-04-12 2,529.48 2,534.96 2,510.86 2,513.18 0.0M
2021-04-09 2,534.89 2,537.20 2,528.30 2,534.54 0.0M
2021-04-08 2,534.87 2,536.71 2,525.07 2,534.62 0.0M
2021-04-07 2,529.33 2,532.72 2,521.27 2,522.90 0.0M
2021-04-06 2,546.80 2,549.91 2,529.40 2,534.25 0.0M
2021-04-01 2,512.11 2,525.95 2,503.16 2,517.02 0.0M
2021-03-31 2,489.95 2,502.18 2,485.95 2,486.55 0.0M
2021-03-30 2,489.98 2,495.74 2,476.26 2,491.03 0.0M
2021-03-29 2,479.75 2,490.09 2,476.11 2,479.76 0.0M
2021-03-26 2,453.98 2,479.73 2,450.39 2,475.06 0.0M
2021-03-25 2,431.34 2,439.04 2,406.54 2,434.95 0.0M
2021-03-24 2,424.61 2,443.69 2,421.17 2,437.20 0.0M
2021-03-23 2,419.62 2,430.65 2,413.57 2,421.61 0.0M
2021-03-22 2,409.65 2,430.43 2,407.82 2,430.38 0.0M
2021-03-19 2,400.81 2,427.58 2,400.81 2,421.45 0.0M
2021-03-18 2,429.81 2,431.27 2,415.98 2,423.89 0.0M
2021-03-17 2,423.31 2,431.04 2,412.25 2,417.94 0.0M
2021-03-16 2,425.13 2,431.22 2,414.16 2,428.37 0.0M
2021-03-15 2,409.83 2,420.87 2,401.71 2,411.15 0.0M
2021-03-12 2,414.69 2,415.01 2,399.33 2,406.22 0.0M
2021-03-11 2,424.40 2,432.31 2,419.13 2,428.59 0.0M
2021-03-10 2,398.70 2,420.33 2,391.48 2,408.40 0.0M
2021-03-09 2,363.18 2,402.87 2,362.42 2,398.00 0.0M
2021-03-08 2,337.13 2,371.12 2,326.62 2,364.43 0.0M
2021-03-05 2,311.88 2,354.11 2,308.75 2,322.58 0.0M
2021-03-04 2,333.29 2,349.21 2,316.55 2,336.10 0.0M
2021-03-03 2,371.37 2,375.17 2,340.32 2,356.27 0.0M
2021-03-02 2,352.74 2,373.64 2,345.34 2,355.96 0.0M
2021-03-01 2,351.54 2,364.57 2,339.48 2,360.65 0.0M
2021-02-26 2,313.16 2,338.09 2,301.38 2,313.31 0.0M
2021-02-25 2,380.67 2,385.15 2,360.29 2,360.29 0.0M
2021-02-24 2,350.93 2,365.70 2,340.75 2,358.44 0.0M
2021-02-23 2,376.45 2,376.45 2,320.82 2,356.72 0.0M
2021-02-22 2,385.47 2,388.90 2,363.91 2,384.01 0.0M
2021-02-19 2,393.60 2,412.56 2,383.97 2,407.91 0.0M
2021-02-18 2,418.39 2,425.71 2,379.27 2,387.78 0.0M
2021-02-17 2,434.27 2,442.37 2,414.76 2,414.76 0.0M
2021-02-16 2,435.66 2,443.86 2,431.47 2,437.41 0.0M
2021-02-15 2,410.97 2,434.17 2,406.19 2,427.81 0.0M
2021-02-12 2,356.87 2,399.67 2,356.87 2,398.23 0.0M
2021-02-11 2,338.15 2,353.95 2,332.18 2,353.95 0.0M
2021-02-10 2,340.33 2,350.04 2,318.97 2,328.77 0.0M
2021-02-09 2,329.86 2,331.41 2,316.88 2,328.20 0.0M
2021-02-08 2,330.55 2,332.39 2,318.67 2,325.78 0.0M
2021-02-05 2,330.44 2,330.54 2,311.15 2,314.63 0.0M
2021-02-04 2,312.10 2,323.69 2,308.84 2,318.67 0.0M
2021-02-03 2,332.28 2,335.61 2,308.42 2,320.48 0.0M
2021-02-02 2,307.90 2,319.36 2,306.28 2,313.33 0.0M
2021-02-01 2,277.14 2,299.18 2,275.59 2,293.71 0.0M
2021-01-29 2,272.44 2,285.21 2,257.47 2,257.47 0.0M
2021-01-28 2,266.12 2,303.56 2,245.33 2,299.62 0.0M
2021-01-27 2,318.54 2,325.69 2,275.10 2,295.76 0.0M
2021-01-26 2,326.45 2,347.34 2,324.67 2,333.42 0.0M
2021-01-25 2,363.17 2,366.41 2,321.45 2,332.35 0.0M
2021-01-22 2,339.10 2,341.74 2,324.06 2,340.44 0.0M
2021-01-21 2,350.83 2,362.20 2,347.36 2,352.31 0.0M
2021-01-20 2,323.20 2,342.61 2,319.24 2,336.11 0.0M
2021-01-19 2,319.28 2,319.28 2,300.06 2,307.67 0.0M
2021-01-18 2,299.07 2,308.84 2,299.01 2,304.22 0.0M
2021-01-15 2,318.68 2,321.72 2,294.41 2,309.27 0.0M
2021-01-14 2,304.44 2,326.74 2,300.09 2,326.74 0.0M
2021-01-13 2,282.72 2,286.93 2,272.83 2,283.24 0.0M
2021-01-12 2,288.81 2,289.18 2,272.77 2,280.40 0.0M
2021-01-11 2,285.99 2,292.24 2,266.01 2,276.29 0.0M
2021-01-08 2,278.48 2,287.56 2,275.50 2,287.56 0.0M
2021-01-07 2,272.26 2,276.17 2,253.39 2,258.53 0.0M
2021-01-06 2,255.56 2,272.13 2,237.35 2,264.73 0.0M
2021-01-05 2,232.08 2,246.83 2,228.68 2,245.11 0.0M
2021-01-04 2,239.45 2,254.38 2,230.19 2,235.95 0.0M