AEX Gross TR (AEXGR)

AEXGR
🏛️ 네덜란드 →
3,779.30
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 2,592.13 2,592.13 2,556.81 2,559.67 0.0M
2022-12-29 2,578.53 2,605.72 2,569.27 2,604.26 0.0M
2022-12-28 2,603.02 2,606.82 2,580.67 2,581.32 0.0M
2022-12-27 2,621.72 2,626.50 2,599.03 2,604.41 0.0M
2022-12-23 2,603.42 2,614.07 2,591.52 2,604.44 0.0M
2022-12-22 2,642.64 2,648.84 2,597.81 2,601.98 0.0M
2022-12-21 2,599.43 2,637.91 2,595.90 2,636.08 0.0M
2022-12-20 2,579.47 2,601.69 2,573.71 2,590.28 0.0M
2022-12-19 2,610.96 2,623.93 2,603.04 2,603.14 0.0M
2022-12-16 2,620.37 2,627.32 2,589.98 2,600.48 0.0M
2022-12-15 2,686.91 2,693.35 2,627.02 2,628.71 0.0M
2022-12-14 2,711.38 2,719.87 2,703.45 2,715.18 0.0M
2022-12-13 2,692.46 2,753.15 2,680.44 2,722.89 0.0M
2022-12-12 2,671.81 2,683.09 2,667.80 2,677.37 0.0M
2022-12-09 2,685.34 2,695.55 2,669.52 2,690.27 0.0M
2022-12-08 2,672.03 2,681.59 2,658.53 2,674.16 0.0M
2022-12-07 2,673.68 2,685.22 2,659.78 2,668.62 0.0M
2022-12-06 2,696.48 2,706.61 2,677.25 2,688.45 0.0M
2022-12-05 2,713.65 2,715.80 2,698.80 2,701.11 0.0M
2022-12-02 2,707.68 2,722.68 2,685.28 2,715.79 0.0M
2022-12-01 2,718.38 2,728.88 2,707.33 2,718.39 0.0M
2022-11-30 2,681.00 2,697.33 2,675.69 2,690.03 0.0M
2022-11-29 2,688.77 2,697.84 2,663.21 2,666.38 0.0M
2022-11-28 2,662.64 2,681.61 2,656.84 2,676.67 0.0M
2022-11-25 2,679.67 2,696.34 2,678.94 2,685.67 0.0M
2022-11-24 2,674.82 2,698.78 2,674.82 2,684.98 0.0M
2022-11-23 2,670.80 2,684.78 2,661.23 2,680.16 0.0M
2022-11-22 2,641.89 2,664.80 2,625.91 2,661.16 0.0M
2022-11-21 2,644.02 2,647.74 2,632.55 2,639.07 0.0M
2022-11-18 2,640.35 2,663.48 2,630.80 2,647.12 0.0M
2022-11-17 2,639.80 2,641.69 2,604.03 2,631.61 0.0M
2022-11-16 2,656.85 2,663.51 2,625.81 2,630.59 0.0M
2022-11-15 2,635.53 2,665.23 2,633.32 2,657.74 0.0M
2022-11-14 2,620.69 2,636.13 2,611.20 2,621.54 0.0M
2022-11-11 2,625.68 2,634.34 2,598.22 2,607.60 0.0M
2022-11-10 2,487.76 2,603.04 2,486.88 2,599.20 0.0M
2022-11-09 2,521.11 2,527.17 2,498.13 2,509.05 0.0M
2022-11-08 2,497.50 2,535.07 2,494.35 2,533.89 0.0M
2022-11-07 2,477.82 2,509.98 2,477.15 2,504.63 0.0M
2022-11-04 2,460.62 2,507.67 2,458.38 2,489.15 0.0M
2022-11-03 2,441.04 2,454.29 2,425.98 2,449.52 0.0M
2022-11-02 2,494.07 2,507.78 2,470.49 2,470.91 0.0M
2022-11-01 2,500.68 2,518.16 2,491.05 2,493.40 0.0M
2022-10-31 2,486.73 2,492.88 2,471.06 2,483.40 0.0M
2022-10-28 2,443.02 2,475.07 2,434.35 2,471.94 0.0M
2022-10-27 2,462.34 2,486.24 2,451.07 2,478.89 0.0M
2022-10-26 2,448.87 2,468.76 2,422.76 2,464.93 0.0M
2022-10-25 2,437.31 2,468.31 2,425.20 2,467.07 0.0M
2022-10-24 2,418.85 2,437.49 2,397.20 2,420.14 0.0M
2022-10-21 2,395.90 2,425.10 2,374.26 2,415.88 0.0M
2022-10-20 2,383.34 2,417.95 2,376.54 2,414.34 0.0M
2022-10-19 2,398.70 2,404.19 2,373.97 2,389.70 0.0M
2022-10-18 2,389.30 2,408.67 2,378.27 2,378.94 0.0M
2022-10-17 2,339.43 2,383.94 2,326.00 2,373.28 0.0M
2022-10-14 2,373.01 2,387.48 2,331.70 2,334.88 0.0M
2022-10-13 2,322.58 2,347.19 2,265.11 2,343.88 0.0M
2022-10-12 2,344.92 2,363.01 2,321.92 2,337.10 0.0M
2022-10-11 2,357.16 2,371.70 2,337.27 2,356.08 0.0M
2022-10-10 2,371.30 2,406.04 2,369.75 2,374.22 0.0M
2022-10-07 2,428.53 2,445.01 2,394.98 2,396.07 0.0M
2022-10-06 2,470.52 2,475.94 2,440.49 2,448.90 0.0M
2022-10-05 2,468.30 2,479.95 2,448.88 2,460.27 0.0M
2022-10-04 2,417.87 2,478.72 2,417.87 2,478.72 0.0M
2022-10-03 2,345.04 2,395.01 2,335.30 2,390.67 0.0M
2022-09-30 2,355.26 2,377.94 2,346.09 2,371.48 0.0M
2022-09-29 2,366.52 2,366.52 2,327.84 2,345.33 0.0M
2022-09-28 2,345.73 2,377.25 2,322.35 2,373.21 0.0M
2022-09-27 2,389.80 2,409.86 2,379.27 2,379.27 0.0M
2022-09-26 2,362.30 2,398.02 2,353.29 2,370.71 0.0M
2022-09-23 2,421.79 2,423.03 2,359.41 2,366.53 0.0M
2022-09-22 2,438.65 2,481.78 2,433.50 2,433.61 0.0M
2022-09-21 2,435.05 2,484.04 2,433.70 2,479.47 0.0M
2022-09-20 2,469.66 2,490.10 2,443.57 2,449.18 0.0M
2022-09-19 2,449.82 2,473.29 2,432.28 2,463.34 0.0M
2022-09-16 2,476.50 2,480.64 2,456.09 2,461.10 0.0M
2022-09-15 2,518.95 2,535.52 2,491.27 2,497.79 0.0M
2022-09-14 2,515.33 2,534.78 2,501.42 2,520.44 0.0M
2022-09-13 2,586.41 2,603.84 2,532.91 2,532.91 0.0M
2022-09-12 2,546.21 2,588.37 2,542.53 2,579.73 0.0M
2022-09-09 2,502.31 2,548.42 2,502.30 2,539.37 0.0M
2022-09-08 2,493.75 2,501.56 2,456.65 2,496.53 0.0M
2022-09-07 2,471.54 2,490.97 2,461.27 2,484.94 0.0M
2022-09-06 2,489.80 2,512.91 2,474.84 2,499.77 0.0M
2022-09-05 2,475.46 2,500.42 2,459.91 2,495.50 0.0M
2022-09-02 2,492.04 2,515.99 2,474.39 2,511.97 0.0M
2022-09-01 2,498.60 2,501.27 2,461.34 2,468.93 0.0M
2022-08-31 2,575.77 2,580.56 2,517.97 2,517.97 0.0M
2022-08-30 2,592.96 2,619.28 2,543.93 2,554.98 0.0M
2022-08-29 2,575.38 2,595.22 2,564.38 2,584.09 0.0M
2022-08-26 2,665.46 2,673.79 2,602.90 2,609.06 0.0M
2022-08-25 2,655.86 2,666.35 2,638.88 2,657.80 0.0M
2022-08-24 2,620.72 2,644.76 2,609.21 2,641.38 0.0M
2022-08-23 2,615.76 2,636.60 2,615.76 2,630.50 0.0M
2022-08-22 2,641.69 2,652.57 2,621.28 2,630.45 0.0M
2022-08-19 2,671.65 2,693.89 2,660.16 2,661.83 0.0M
2022-08-18 2,660.04 2,686.20 2,648.97 2,685.29 0.0M
2022-08-17 2,702.76 2,702.92 2,672.71 2,675.05 0.0M
2022-08-16 2,705.88 2,709.08 2,683.85 2,693.62 0.0M
2022-08-15 2,699.40 2,702.03 2,671.20 2,696.47 0.0M
2022-08-12 2,676.27 2,687.10 2,663.50 2,684.02 0.0M
2022-08-11 2,692.64 2,697.48 2,672.99 2,682.52 0.0M
2022-08-10 2,631.23 2,677.02 2,630.70 2,673.51 0.0M
2022-08-09 2,683.97 2,687.95 2,644.74 2,646.40 0.0M
2022-08-08 2,688.04 2,706.73 2,679.26 2,686.78 0.0M
2022-08-05 2,693.48 2,700.51 2,657.36 2,665.63 0.0M
2022-08-04 2,701.85 2,715.75 2,691.39 2,698.26 0.0M
2022-08-03 2,673.77 2,704.35 2,667.54 2,702.58 0.0M
2022-08-02 2,674.04 2,674.56 2,651.90 2,669.86 0.0M
2022-08-01 2,680.67 2,694.39 2,668.27 2,678.82 0.0M
2022-07-29 2,658.76 2,695.01 2,658.09 2,683.47 0.0M
2022-07-28 2,643.13 2,656.96 2,624.37 2,656.96 0.0M
2022-07-27 2,615.29 2,635.84 2,611.11 2,624.40 0.0M
2022-07-26 2,606.58 2,619.50 2,593.80 2,597.66 0.0M
2022-07-25 2,584.90 2,600.68 2,572.70 2,600.41 0.0M
2022-07-22 2,590.00 2,615.09 2,584.82 2,593.20 0.0M
2022-07-21 2,554.37 2,591.58 2,553.14 2,591.58 0.0M
2022-07-20 2,533.21 2,557.23 2,522.73 2,554.09 0.0M
2022-07-19 2,479.89 2,541.77 2,476.62 2,535.90 0.0M
2022-07-18 2,496.22 2,514.20 2,489.74 2,505.13 0.0M
2022-07-15 2,436.79 2,473.99 2,428.13 2,471.37 0.0M
2022-07-14 2,450.98 2,458.65 2,407.72 2,426.47 0.0M
2022-07-13 2,465.39 2,466.61 2,415.25 2,449.24 0.0M
2022-07-12 2,445.46 2,471.94 2,430.10 2,466.81 0.0M
2022-07-11 2,442.08 2,476.70 2,437.79 2,461.26 0.0M
2022-07-08 2,470.35 2,483.24 2,448.59 2,479.82 0.0M
2022-07-07 2,447.69 2,473.06 2,438.98 2,469.51 0.0M
2022-07-06 2,410.12 2,433.07 2,401.55 2,415.41 0.0M
2022-07-05 2,437.77 2,442.44 2,367.21 2,369.47 0.0M
2022-07-04 2,424.35 2,433.28 2,413.19 2,426.09 0.0M
2022-07-01 2,395.21 2,431.21 2,385.97 2,411.62 0.0M
2022-06-30 2,417.43 2,430.66 2,399.94 2,424.67 0.0M
2022-06-29 2,442.57 2,461.96 2,427.79 2,451.68 0.0M
2022-06-28 2,480.27 2,486.76 2,459.99 2,460.67 0.0M
2022-06-27 2,435.66 2,486.62 2,433.27 2,466.26 0.0M
2022-06-24 2,349.63 2,430.75 2,347.55 2,428.71 0.0M
2022-06-23 2,343.73 2,365.81 2,324.60 2,338.99 0.0M
2022-06-22 2,347.17 2,370.37 2,330.84 2,360.85 0.0M
2022-06-21 2,373.90 2,395.16 2,371.68 2,383.51 0.0M
2022-06-20 2,342.02 2,359.21 2,329.66 2,359.21 0.0M
2022-06-17 2,343.69 2,376.67 2,329.83 2,338.33 0.0M
2022-06-16 2,421.56 2,429.06 2,341.09 2,347.83 0.0M
2022-06-15 2,414.87 2,446.90 2,391.74 2,439.32 0.0M
2022-06-14 2,455.75 2,459.71 2,401.30 2,401.30 0.0M
2022-06-13 2,467.10 2,471.12 2,423.67 2,433.19 0.0M
2022-06-10 2,554.83 2,558.73 2,504.70 2,508.32 0.0M
2022-06-09 2,597.74 2,620.39 2,573.08 2,573.08 0.0M
2022-06-08 2,626.19 2,626.19 2,598.18 2,615.07 0.0M
2022-06-07 2,605.97 2,612.16 2,587.29 2,608.25 0.0M
2022-06-06 2,595.70 2,633.98 2,595.41 2,618.11 0.0M
2022-06-03 2,601.72 2,603.30 2,574.01 2,577.19 0.0M
2022-06-02 2,586.22 2,593.65 2,572.32 2,587.28 0.0M
2022-06-01 2,628.79 2,628.79 2,574.39 2,578.48 0.0M
2022-05-31 2,627.06 2,643.99 2,616.24 2,621.47 0.0M
2022-05-30 2,601.67 2,617.02 2,599.35 2,604.77 0.0M
2022-05-27 2,555.64 2,582.51 2,548.60 2,582.51 0.0M
2022-05-26 2,517.25 2,552.73 2,516.62 2,547.66 0.0M
2022-05-25 2,518.34 2,524.22 2,491.71 2,515.67 0.0M
2022-05-24 2,520.67 2,532.07 2,499.48 2,500.14 0.0M
2022-05-23 2,545.50 2,552.14 2,519.37 2,552.14 0.0M
2022-05-20 2,503.96 2,544.04 2,503.64 2,510.09 0.0M
2022-05-19 2,505.25 2,517.01 2,460.46 2,493.18 0.0M
2022-05-18 2,576.01 2,577.90 2,536.54 2,538.64 0.0M
2022-05-17 2,563.12 2,590.20 2,557.54 2,573.26 0.0M
2022-05-16 2,527.46 2,550.39 2,518.54 2,544.09 0.0M
2022-05-13 2,498.78 2,543.84 2,492.65 2,541.84 0.0M
2022-05-12 2,429.74 2,489.66 2,424.35 2,471.40 0.0M
2022-05-11 2,468.98 2,499.16 2,438.28 2,495.82 0.0M
2022-05-10 2,456.22 2,484.45 2,447.92 2,448.45 0.0M
2022-05-09 2,478.01 2,500.99 2,435.42 2,435.42 0.0M
2022-05-06 2,530.87 2,531.88 2,471.19 2,493.97 0.0M
2022-05-05 2,608.06 2,612.84 2,538.61 2,545.14 0.0M
2022-05-04 2,584.63 2,585.25 2,554.25 2,554.25 0.0M
2022-05-03 2,565.15 2,580.72 2,556.24 2,580.52 0.0M
2022-05-02 2,564.70 2,566.56 2,486.51 2,535.19 0.0M
2022-04-29 2,600.72 2,625.25 2,588.51 2,595.59 0.0M
2022-04-28 2,570.17 2,583.40 2,553.43 2,577.17 0.0M
2022-04-27 2,530.05 2,551.53 2,508.18 2,539.53 0.0M
2022-04-26 2,588.54 2,589.05 2,526.61 2,531.52 0.0M
2022-04-25 2,550.20 2,577.25 2,533.40 2,543.74 0.0M
2022-04-22 2,612.62 2,631.62 2,606.25 2,607.93 0.0M
2022-04-21 2,644.12 2,663.63 2,639.72 2,650.80 0.0M
2022-04-20 2,624.22 2,657.06 2,608.15 2,638.27 0.0M
2022-04-19 2,604.68 2,617.25 2,573.89 2,605.42 0.0M
2022-04-14 2,613.92 2,628.07 2,604.34 2,614.07 0.0M
2022-04-13 2,590.57 2,608.14 2,584.70 2,608.14 0.0M
2022-04-12 2,572.76 2,610.42 2,560.80 2,602.01 0.0M
2022-04-11 2,607.01 2,619.02 2,590.61 2,596.04 0.0M
2022-04-08 2,634.58 2,641.54 2,619.75 2,632.40 0.0M
2022-04-07 2,622.69 2,641.80 2,597.13 2,602.55 0.0M
2022-04-06 2,666.66 2,667.68 2,598.33 2,613.97 0.0M
2022-04-05 2,692.58 2,698.88 2,662.16 2,673.36 0.0M
2022-04-04 2,659.41 2,684.96 2,645.36 2,679.83 0.0M
2022-04-01 2,636.92 2,657.42 2,627.23 2,644.23 0.0M
2022-03-31 2,660.89 2,671.79 2,630.43 2,630.43 0.0M
2022-03-30 2,670.66 2,670.66 2,652.92 2,664.67 0.0M
2022-03-29 2,649.12 2,684.22 2,646.79 2,669.26 0.0M
2022-03-28 2,630.10 2,650.42 2,615.57 2,615.57 0.0M
2022-03-25 2,618.44 2,646.41 2,606.72 2,628.41 0.0M
2022-03-24 2,621.86 2,628.51 2,607.90 2,617.34 0.0M
2022-03-23 2,653.64 2,658.67 2,608.27 2,620.84 0.0M
2022-03-22 2,622.22 2,650.58 2,617.48 2,644.29 0.0M
2022-03-21 2,597.65 2,618.23 2,594.14 2,608.33 0.0M
2022-03-18 2,577.78 2,601.46 2,541.14 2,601.06 0.0M
2022-03-17 2,573.38 2,579.91 2,543.86 2,568.71 0.0M
2022-03-16 2,499.00 2,567.85 2,491.83 2,554.42 0.0M
2022-03-15 2,418.99 2,459.35 2,396.40 2,455.87 0.0M
2022-03-14 2,459.01 2,475.74 2,435.66 2,448.35 0.0M
2022-03-11 2,443.74 2,499.09 2,415.10 2,450.16 0.0M
2022-03-10 2,495.28 2,495.59 2,432.90 2,439.42 0.0M
2022-03-09 2,434.46 2,499.28 2,427.06 2,499.28 0.0M
2022-03-08 2,399.06 2,457.91 2,370.28 2,384.58 0.0M
2022-03-07 2,397.67 2,473.88 2,371.33 2,429.25 0.0M
2022-03-04 2,542.14 2,547.27 2,438.83 2,438.99 0.0M
2022-03-03 2,618.59 2,637.29 2,555.39 2,561.34 0.0M
2022-03-02 2,583.54 2,637.04 2,575.93 2,617.88 0.0M
2022-03-01 2,645.19 2,654.42 2,590.53 2,590.53 0.0M
2022-02-28 2,602.51 2,653.94 2,587.97 2,649.55 0.0M
2022-02-25 2,593.53 2,646.02 2,571.59 2,642.78 0.0M
2022-02-24 2,548.37 2,589.98 2,541.67 2,572.68 0.0M
2022-02-23 2,661.88 2,686.69 2,634.50 2,639.15 0.0M
2022-02-22 2,591.49 2,672.83 2,591.49 2,653.83 0.0M
2022-02-21 2,709.35 2,709.35 2,629.90 2,645.75 0.0M
2022-02-18 2,723.84 2,729.29 2,693.30 2,700.72 0.0M
2022-02-17 2,753.60 2,758.22 2,712.84 2,723.58 0.0M
2022-02-16 2,742.93 2,763.18 2,732.43 2,748.32 0.0M
2022-02-15 2,699.70 2,737.67 2,699.39 2,734.94 0.0M
2022-02-14 2,712.25 2,713.82 2,672.52 2,708.41 0.0M
2022-02-11 2,730.58 2,769.10 2,730.58 2,757.68 0.0M
2022-02-10 2,773.22 2,789.29 2,748.03 2,761.84 0.0M
2022-02-09 2,772.20 2,794.41 2,766.28 2,788.24 0.0M
2022-02-08 2,734.99 2,744.61 2,718.55 2,737.02 0.0M
2022-02-07 2,716.87 2,746.15 2,701.60 2,736.64 0.0M
2022-02-04 2,729.59 2,738.66 2,687.11 2,705.78 0.0M
2022-02-03 2,766.39 2,766.95 2,711.69 2,711.73 0.0M
2022-02-02 2,783.95 2,796.54 2,772.37 2,772.37 0.0M
2022-02-01 2,759.15 2,772.67 2,748.75 2,771.16 0.0M
2022-01-31 2,731.72 2,749.04 2,713.26 2,734.87 0.0M
2022-01-28 2,713.17 2,715.57 2,660.06 2,695.23 0.0M
2022-01-27 2,670.25 2,748.16 2,670.25 2,729.77 0.0M
2022-01-26 2,702.79 2,740.87 2,702.79 2,724.82 0.0M
2022-01-25 2,703.80 2,705.36 2,659.63 2,679.33 0.0M
2022-01-24 2,756.00 2,769.70 2,660.66 2,674.98 0.0M
2022-01-21 2,765.90 2,783.80 2,737.47 2,765.65 0.0M
2022-01-20 2,810.52 2,818.37 2,791.26 2,818.37 0.0M
2022-01-19 2,763.19 2,824.46 2,758.92 2,797.71 0.0M
2022-01-18 2,812.25 2,813.41 2,774.31 2,787.38 0.0M
2022-01-17 2,831.99 2,840.30 2,806.84 2,829.46 0.0M
2022-01-14 2,836.05 2,854.85 2,828.70 2,837.44 0.0M
2022-01-13 2,859.95 2,883.04 2,855.30 2,865.70 0.0M
2022-01-12 2,856.03 2,875.86 2,844.96 2,862.49 0.0M
2022-01-11 2,831.50 2,838.20 2,814.94 2,833.18 0.0M
2022-01-10 2,868.49 2,869.64 2,789.59 2,799.79 0.0M
2022-01-07 2,857.09 2,860.66 2,837.83 2,855.19 0.0M
2022-01-06 2,849.75 2,858.28 2,824.11 2,846.04 0.0M
2022-01-05 2,906.14 2,917.61 2,895.60 2,899.81 0.0M
2022-01-04 2,928.83 2,942.56 2,905.36 2,912.59 0.0M
2022-01-03 2,906.17 2,918.31 2,899.33 2,909.08 0.0M