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
2023-12-29 3,007.24 3,019.45 3,000.27 3,003.55 0.0M
2023-12-28 3,013.37 3,014.08 3,000.57 3,004.41 0.0M
2023-12-27 3,009.99 3,013.09 2,998.38 3,003.62 0.0M
2023-12-22 3,012.44 3,013.71 2,987.47 2,998.32 0.0M
2023-12-21 3,013.31 3,020.65 3,004.69 3,015.22 0.0M
2023-12-20 3,029.31 3,038.61 3,015.82 3,029.79 0.0M
2023-12-19 3,015.48 3,028.55 3,015.48 3,025.17 0.0M
2023-12-18 3,016.42 3,027.56 3,007.04 3,012.47 0.0M
2023-12-15 3,029.83 3,039.06 3,019.36 3,027.65 0.0M
2023-12-14 3,028.63 3,046.56 3,001.35 3,015.33 0.0M
2023-12-13 3,005.46 3,019.77 3,004.31 3,004.31 0.0M
2023-12-12 2,999.87 3,017.66 2,997.48 3,000.92 0.0M
2023-12-11 2,986.78 3,004.50 2,979.05 3,002.12 0.0M
2023-12-08 2,968.72 2,991.27 2,965.09 2,984.57 0.0M
2023-12-07 2,957.82 2,966.72 2,954.58 2,963.54 0.0M
2023-12-06 2,962.64 2,973.80 2,960.47 2,962.95 0.0M
2023-12-05 2,935.04 2,959.38 2,933.49 2,954.88 0.0M
2023-12-04 2,940.50 2,951.70 2,937.60 2,941.68 0.0M
2023-12-01 2,929.60 2,948.28 2,929.56 2,944.58 0.0M
2023-11-30 2,918.45 2,931.83 2,907.68 2,920.43 0.0M
2023-11-29 2,898.74 2,917.65 2,897.48 2,908.78 0.0M
2023-11-28 2,906.90 2,909.34 2,897.26 2,906.41 0.0M
2023-11-27 2,918.95 2,926.89 2,915.31 2,917.30 0.0M
2023-11-24 2,906.55 2,925.36 2,906.45 2,922.77 0.0M
2023-11-23 2,904.67 2,910.50 2,898.41 2,910.02 0.0M
2023-11-22 2,897.87 2,905.43 2,894.28 2,901.34 0.0M
2023-11-21 2,896.07 2,901.81 2,890.17 2,895.66 0.0M
2023-11-20 2,893.13 2,901.41 2,891.78 2,899.14 0.0M
2023-11-17 2,873.74 2,898.52 2,873.74 2,895.80 0.0M
2023-11-16 2,896.06 2,904.22 2,877.68 2,877.93 0.0M
2023-11-15 2,892.02 2,909.04 2,892.02 2,903.22 0.0M
2023-11-14 2,870.43 2,896.35 2,860.34 2,885.46 0.0M
2023-11-13 2,855.26 2,868.97 2,850.30 2,867.42 0.0M
2023-11-10 2,837.63 2,847.47 2,825.33 2,840.02 0.0M
2023-11-09 2,788.60 2,853.42 2,778.35 2,850.90 0.0M
2023-11-08 2,780.75 2,805.72 2,777.75 2,795.63 0.0M
2023-11-07 2,792.63 2,805.46 2,789.80 2,799.84 0.0M
2023-11-06 2,809.56 2,812.86 2,796.88 2,798.28 0.0M
2023-11-03 2,812.49 2,814.32 2,797.29 2,801.97 0.0M
2023-11-02 2,772.08 2,809.78 2,771.04 2,800.91 0.0M
2023-11-01 2,741.21 2,759.68 2,726.19 2,748.04 0.0M
2023-10-31 2,715.07 2,744.21 2,714.68 2,733.17 0.0M
2023-10-30 2,728.61 2,737.41 2,711.00 2,715.87 0.0M
2023-10-27 2,735.49 2,751.26 2,712.68 2,716.35 0.0M
2023-10-26 2,719.90 2,746.44 2,714.59 2,735.55 0.0M
2023-10-25 2,745.66 2,754.43 2,734.23 2,746.74 0.0M
2023-10-24 2,734.15 2,751.66 2,722.12 2,744.80 0.0M
2023-10-23 2,724.71 2,737.27 2,706.63 2,735.09 0.0M
2023-10-20 2,745.53 2,755.55 2,723.91 2,723.91 0.0M
2023-10-19 2,769.94 2,779.49 2,757.71 2,767.15 0.0M
2023-10-18 2,786.28 2,805.83 2,769.41 2,774.62 0.0M
2023-10-17 2,789.39 2,808.30 2,778.14 2,802.00 0.0M
2023-10-16 2,802.14 2,805.01 2,781.96 2,796.75 0.0M
2023-10-13 2,809.80 2,825.69 2,787.96 2,791.07 0.0M
2023-10-12 2,822.61 2,833.05 2,814.92 2,820.08 0.0M
2023-10-11 2,801.90 2,821.13 2,801.67 2,805.84 0.0M
2023-10-10 2,782.01 2,814.18 2,781.51 2,810.07 0.0M
2023-10-09 2,764.32 2,779.68 2,754.06 2,761.06 0.0M
2023-10-06 2,744.30 2,764.44 2,733.52 2,763.71 0.0M
2023-10-05 2,748.91 2,761.29 2,741.83 2,744.89 0.0M
2023-10-04 2,721.33 2,758.74 2,720.42 2,741.50 0.0M
2023-10-03 2,743.58 2,761.11 2,734.45 2,736.33 0.0M
2023-10-02 2,778.09 2,782.88 2,742.50 2,753.50 0.0M
2023-09-29 2,774.90 2,799.19 2,771.01 2,771.01 0.0M
2023-09-28 2,740.07 2,760.49 2,720.93 2,760.36 0.0M
2023-09-27 2,752.10 2,761.45 2,736.31 2,744.22 0.0M
2023-09-26 2,740.65 2,753.33 2,733.42 2,743.05 0.0M
2023-09-25 2,769.50 2,777.79 2,742.35 2,762.83 0.0M
2023-09-22 2,770.80 2,784.10 2,762.92 2,775.97 0.0M
2023-09-21 2,787.48 2,792.48 2,771.15 2,782.17 0.0M
2023-09-20 2,796.53 2,816.46 2,792.85 2,807.25 0.0M
2023-09-19 2,793.08 2,811.54 2,786.88 2,794.38 0.0M
2023-09-18 2,816.22 2,817.61 2,793.30 2,797.85 0.0M
2023-09-15 2,845.78 2,848.88 2,817.82 2,819.37 0.0M
2023-09-14 2,803.21 2,835.65 2,793.27 2,830.60 0.0M
2023-09-13 2,789.52 2,799.54 2,780.00 2,794.35 0.0M
2023-09-12 2,818.72 2,820.03 2,793.20 2,801.07 0.0M
2023-09-11 2,819.05 2,832.07 2,807.85 2,809.44 0.0M
2023-09-08 2,821.16 2,821.91 2,786.06 2,810.18 0.0M
2023-09-07 2,820.85 2,830.18 2,805.77 2,812.56 0.0M
2023-09-06 2,826.94 2,846.34 2,817.84 2,834.29 0.0M
2023-09-05 2,829.23 2,846.39 2,815.44 2,840.10 0.0M
2023-09-04 2,852.90 2,869.17 2,839.01 2,841.30 0.0M
2023-09-01 2,830.32 2,850.64 2,827.82 2,836.06 0.0M
2023-08-31 2,838.33 2,851.00 2,826.83 2,826.83 0.0M
2023-08-30 2,835.12 2,843.33 2,821.01 2,832.79 0.0M
2023-08-29 2,826.40 2,837.41 2,819.66 2,834.55 0.0M
2023-08-28 2,808.16 2,822.94 2,801.20 2,817.36 0.0M
2023-08-25 2,780.27 2,807.49 2,780.13 2,785.50 0.0M
2023-08-24 2,841.74 2,845.66 2,785.36 2,787.84 0.0M
2023-08-23 2,810.10 2,822.01 2,800.64 2,813.46 0.0M
2023-08-22 2,803.90 2,825.24 2,798.64 2,803.85 0.0M
2023-08-21 2,794.30 2,812.51 2,783.89 2,786.30 0.0M
2023-08-18 2,795.14 2,797.94 2,771.19 2,791.81 0.0M
2023-08-17 2,870.76 2,879.00 2,800.64 2,801.65 0.0M
2023-08-16 2,874.38 2,884.56 2,863.99 2,874.66 0.0M
2023-08-15 2,918.26 2,918.26 2,873.25 2,883.04 0.0M
2023-08-14 2,900.99 2,911.71 2,889.84 2,909.37 0.0M
2023-08-11 2,937.47 2,938.68 2,898.55 2,905.38 0.0M
2023-08-10 2,932.92 2,962.41 2,931.77 2,951.56 0.0M
2023-08-09 2,926.63 2,936.10 2,913.76 2,918.08 0.0M
2023-08-08 2,912.59 2,925.99 2,891.17 2,905.90 0.0M
2023-08-07 2,915.31 2,928.28 2,909.79 2,925.33 0.0M
2023-08-04 2,916.16 2,925.30 2,898.97 2,922.85 0.0M
2023-08-03 2,913.52 2,917.98 2,890.27 2,912.85 0.0M
2023-08-02 2,933.88 2,954.54 2,918.66 2,926.44 0.0M
2023-08-01 2,982.93 2,990.33 2,962.20 2,967.72 0.0M
2023-07-31 2,990.62 2,997.90 2,979.44 2,988.79 0.0M
2023-07-28 2,975.76 3,000.87 2,973.63 2,997.36 0.0M
2023-07-27 2,939.82 2,992.85 2,939.82 2,989.01 0.0M
2023-07-26 2,935.75 2,936.42 2,907.77 2,926.39 0.0M
2023-07-25 2,934.39 2,947.17 2,926.52 2,942.21 0.0M
2023-07-24 2,910.48 2,919.49 2,902.18 2,911.02 0.0M
2023-07-21 2,898.13 2,919.65 2,897.76 2,919.34 0.0M
2023-07-20 2,904.21 2,915.27 2,898.45 2,903.73 0.0M
2023-07-19 2,935.08 2,939.87 2,921.99 2,924.17 0.0M
2023-07-18 2,908.66 2,926.58 2,908.66 2,922.08 0.0M
2023-07-17 2,918.70 2,934.37 2,912.21 2,918.18 0.0M
2023-07-14 2,926.04 2,948.55 2,926.04 2,938.87 0.0M
2023-07-13 2,899.52 2,932.03 2,899.52 2,923.28 0.0M
2023-07-12 2,867.39 2,907.50 2,864.15 2,898.16 0.0M
2023-07-11 2,857.06 2,863.58 2,842.12 2,851.69 0.0M
2023-07-10 2,828.22 2,858.38 2,828.22 2,851.44 0.0M
2023-07-07 2,840.73 2,854.91 2,820.87 2,843.01 0.0M
2023-07-06 2,886.19 2,886.71 2,835.71 2,842.32 0.0M
2023-07-05 2,918.23 2,925.74 2,901.12 2,904.75 0.0M
2023-07-04 2,934.95 2,945.96 2,933.28 2,938.10 0.0M
2023-07-03 2,931.98 2,947.10 2,929.48 2,929.48 0.0M
2023-06-30 2,894.31 2,926.69 2,888.05 2,919.07 0.0M
2023-06-29 2,896.62 2,905.13 2,891.12 2,900.20 0.0M
2023-06-28 2,877.15 2,899.22 2,875.17 2,895.78 0.0M
2023-06-27 2,873.15 2,878.22 2,849.42 2,868.61 0.0M
2023-06-26 2,855.73 2,865.52 2,834.16 2,857.05 0.0M
2023-06-23 2,853.88 2,863.43 2,843.03 2,853.67 0.0M
2023-06-22 2,838.62 2,863.34 2,831.57 2,863.34 0.0M
2023-06-21 2,871.86 2,879.12 2,859.73 2,863.31 0.0M
2023-06-20 2,886.78 2,894.39 2,875.98 2,878.15 0.0M
2023-06-19 2,907.45 2,913.43 2,897.54 2,900.36 0.0M
2023-06-16 2,922.60 2,927.92 2,913.13 2,914.46 0.0M
2023-06-15 2,907.28 2,920.71 2,894.12 2,914.14 0.0M
2023-06-14 2,892.81 2,915.51 2,888.97 2,909.52 0.0M
2023-06-13 2,889.67 2,899.87 2,873.67 2,895.56 0.0M
2023-06-12 2,871.57 2,881.91 2,866.04 2,867.78 0.0M
2023-06-09 2,879.07 2,879.07 2,851.14 2,863.91 0.0M
2023-06-08 2,859.41 2,870.72 2,856.39 2,870.04 0.0M
2023-06-07 2,872.83 2,880.24 2,864.25 2,872.57 0.0M
2023-06-06 2,865.62 2,876.47 2,855.49 2,874.87 0.0M
2023-06-05 2,892.83 2,896.62 2,876.96 2,877.49 0.0M
2023-06-02 2,862.76 2,886.83 2,857.88 2,883.43 0.0M
2023-06-01 2,842.76 2,856.38 2,835.74 2,850.08 0.0M
2023-05-31 2,826.66 2,848.88 2,820.29 2,821.86 0.0M
2023-05-30 2,883.75 2,886.24 2,846.41 2,851.26 0.0M
2023-05-29 2,897.82 2,899.70 2,877.62 2,879.28 0.0M
2023-05-26 2,858.40 2,902.24 2,850.81 2,892.70 0.0M
2023-05-25 2,857.23 2,860.63 2,838.91 2,845.04 0.0M
2023-05-24 2,863.24 2,864.98 2,826.25 2,840.99 0.0M
2023-05-23 2,887.75 2,897.00 2,883.86 2,885.61 0.0M
2023-05-22 2,888.76 2,895.48 2,883.19 2,891.78 0.0M
2023-05-19 2,892.60 2,906.99 2,889.49 2,889.49 0.0M
2023-05-18 2,863.13 2,885.89 2,862.13 2,882.66 0.0M
2023-05-17 2,835.74 2,851.32 2,831.72 2,848.47 0.0M
2023-05-16 2,836.95 2,851.84 2,834.26 2,840.32 0.0M
2023-05-15 2,839.48 2,846.41 2,829.95 2,840.17 0.0M
2023-05-12 2,828.60 2,838.30 2,823.57 2,827.50 0.0M
2023-05-11 2,816.36 2,836.74 2,804.45 2,819.39 0.0M
2023-05-10 2,805.10 2,816.81 2,794.99 2,806.10 0.0M
2023-05-09 2,818.41 2,819.74 2,792.78 2,806.43 0.0M
2023-05-08 2,819.57 2,830.61 2,817.07 2,822.57 0.0M
2023-05-05 2,794.36 2,816.06 2,788.47 2,814.31 0.0M
2023-05-04 2,791.95 2,793.06 2,759.66 2,779.59 0.0M
2023-05-03 2,805.20 2,806.89 2,786.61 2,790.90 0.0M
2023-05-02 2,845.27 2,849.68 2,788.31 2,791.17 0.0M
2023-04-28 2,829.47 2,846.01 2,806.73 2,844.34 0.0M
2023-04-27 2,799.48 2,819.97 2,796.55 2,819.76 0.0M
2023-04-26 2,808.36 2,811.35 2,789.24 2,805.46 0.0M
2023-04-25 2,832.40 2,833.45 2,818.44 2,822.18 0.0M
2023-04-24 2,835.79 2,855.54 2,835.49 2,847.52 0.0M
2023-04-21 2,839.12 2,849.80 2,832.07 2,845.29 0.0M
2023-04-20 2,842.49 2,843.59 2,822.84 2,840.31 0.0M
2023-04-19 2,836.18 2,840.52 2,825.93 2,837.01 0.0M
2023-04-18 2,833.46 2,855.46 2,832.41 2,847.96 0.0M
2023-04-17 2,840.58 2,848.74 2,829.77 2,830.60 0.0M
2023-04-14 2,836.41 2,849.30 2,830.80 2,841.43 0.0M
2023-04-13 2,826.90 2,836.84 2,821.94 2,835.15 0.0M
2023-04-12 2,839.63 2,867.12 2,826.46 2,831.34 0.0M
2023-04-11 2,850.75 2,854.52 2,842.61 2,845.42 0.0M
2023-04-06 2,823.54 2,836.67 2,820.80 2,832.46 0.0M
2023-04-05 2,821.35 2,825.13 2,807.96 2,817.22 0.0M
2023-04-04 2,840.84 2,853.41 2,826.91 2,826.93 0.0M
2023-04-03 2,828.99 2,837.78 2,823.10 2,827.13 0.0M
2023-03-31 2,805.22 2,824.58 2,800.36 2,818.81 0.0M
2023-03-30 2,787.95 2,809.43 2,787.95 2,804.94 0.0M
2023-03-29 2,754.81 2,778.99 2,752.75 2,778.03 0.0M
2023-03-28 2,760.10 2,764.28 2,726.55 2,734.34 0.0M
2023-03-27 2,752.21 2,757.58 2,733.29 2,742.14 0.0M
2023-03-24 2,764.97 2,764.97 2,712.42 2,726.90 0.0M
2023-03-23 2,757.94 2,778.40 2,744.16 2,770.79 0.0M
2023-03-22 2,747.27 2,774.90 2,742.85 2,764.12 0.0M
2023-03-21 2,735.72 2,765.21 2,734.30 2,743.18 0.0M
2023-03-20 2,675.94 2,728.47 2,648.92 2,716.61 0.0M
2023-03-17 2,731.82 2,752.72 2,678.14 2,691.95 0.0M
2023-03-16 2,706.12 2,716.80 2,652.36 2,709.19 0.0M
2023-03-15 2,740.63 2,742.85 2,664.42 2,669.71 0.0M
2023-03-14 2,715.43 2,755.21 2,701.08 2,748.15 0.0M
2023-03-13 2,765.89 2,766.49 2,684.33 2,709.89 0.0M
2023-03-10 2,764.84 2,785.45 2,748.22 2,768.67 0.0M
2023-03-09 2,799.34 2,815.69 2,781.87 2,806.59 0.0M
2023-03-08 2,789.43 2,810.31 2,789.01 2,807.13 0.0M
2023-03-07 2,818.52 2,831.08 2,798.45 2,800.32 0.0M
2023-03-06 2,843.71 2,844.64 2,823.50 2,831.30 0.0M
2023-03-03 2,830.21 2,838.71 2,823.05 2,834.04 0.0M
2023-03-02 2,778.69 2,813.93 2,771.93 2,813.93 0.0M
2023-03-01 2,817.78 2,828.36 2,789.18 2,792.36 0.0M
2023-02-28 2,810.23 2,825.69 2,799.27 2,805.58 0.0M
2023-02-27 2,804.33 2,832.68 2,804.33 2,820.70 0.0M
2023-02-24 2,829.33 2,831.14 2,781.30 2,781.30 0.0M
2023-02-23 2,829.40 2,837.66 2,815.99 2,815.99 0.0M
2023-02-22 2,812.41 2,821.90 2,796.57 2,815.60 0.0M
2023-02-21 2,823.04 2,828.91 2,799.63 2,819.45 0.0M
2023-02-20 2,849.12 2,850.38 2,832.19 2,837.94 0.0M
2023-02-17 2,840.45 2,858.04 2,826.91 2,846.92 0.0M
2023-02-16 2,880.03 2,893.53 2,852.81 2,871.65 0.0M
2023-02-15 2,834.94 2,860.59 2,833.25 2,860.59 0.0M
2023-02-14 2,840.11 2,864.58 2,828.93 2,835.48 0.0M
2023-02-13 2,799.25 2,836.23 2,798.51 2,834.25 0.0M
2023-02-10 2,796.47 2,809.61 2,778.96 2,795.55 0.0M
2023-02-09 2,801.08 2,827.67 2,800.75 2,813.47 0.0M
2023-02-08 2,811.12 2,813.27 2,781.33 2,781.33 0.0M
2023-02-07 2,797.67 2,803.85 2,784.84 2,798.75 0.0M
2023-02-06 2,819.63 2,820.81 2,785.73 2,796.20 0.0M
2023-02-03 2,810.86 2,837.75 2,807.30 2,837.75 0.0M
2023-02-02 2,793.26 2,831.15 2,793.14 2,818.24 0.0M
2023-02-01 2,775.64 2,787.74 2,768.32 2,777.63 0.0M
2023-01-31 2,757.13 2,770.70 2,737.00 2,768.37 0.0M
2023-01-30 2,760.58 2,767.55 2,741.77 2,767.04 0.0M
2023-01-27 2,783.67 2,793.63 2,775.35 2,788.72 0.0M
2023-01-26 2,775.52 2,788.80 2,766.43 2,775.88 0.0M
2023-01-25 2,766.26 2,769.76 2,730.52 2,754.06 0.0M
2023-01-24 2,786.37 2,788.88 2,760.21 2,772.88 0.0M
2023-01-23 2,752.96 2,783.08 2,750.67 2,778.35 0.0M
2023-01-20 2,742.39 2,745.57 2,731.78 2,744.05 0.0M
2023-01-19 2,764.78 2,771.54 2,733.06 2,733.06 0.0M
2023-01-18 2,789.92 2,806.87 2,781.09 2,782.98 0.0M
2023-01-17 2,770.89 2,792.71 2,759.71 2,781.80 0.0M
2023-01-16 2,782.29 2,784.19 2,772.22 2,780.09 0.0M
2023-01-13 2,767.64 2,787.77 2,763.35 2,778.97 0.0M
2023-01-12 2,742.72 2,772.29 2,741.06 2,756.15 0.0M
2023-01-11 2,730.05 2,753.14 2,728.77 2,744.75 0.0M
2023-01-10 2,713.46 2,731.73 2,713.46 2,723.20 0.0M
2023-01-09 2,714.17 2,740.84 2,705.21 2,734.90 0.0M
2023-01-06 2,659.65 2,693.87 2,645.66 2,690.62 0.0M
2023-01-05 2,659.62 2,669.27 2,647.83 2,653.71 0.0M
2023-01-04 2,637.48 2,671.66 2,637.48 2,665.56 0.0M
2023-01-03 2,609.75 2,656.37 2,609.75 2,628.82 0.0M
2023-01-02 2,589.74 2,606.16 2,580.54 2,604.78 0.0M