AEX Health Care (NLHC)

NLHC
🏛️ 네덜란드 →
1,359.96
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
2023-12-29 1,297.41 1,297.97 1,286.54 1,289.51 0.0M
2023-12-28 1,291.28 1,301.83 1,291.28 1,297.41 0.0M
2023-12-27 1,281.58 1,293.61 1,281.58 1,288.58 0.0M
2023-12-22 1,267.82 1,282.48 1,265.39 1,282.48 0.0M
2023-12-21 1,295.80 1,295.80 1,263.93 1,268.03 0.0M
2023-12-20 1,297.89 1,308.70 1,286.76 1,295.82 0.0M
2023-12-19 1,262.74 1,299.78 1,261.81 1,297.89 0.0M
2023-12-18 1,241.87 1,261.56 1,234.34 1,260.03 0.0M
2023-12-15 1,251.01 1,270.17 1,231.43 1,242.09 0.0M
2023-12-14 1,190.30 1,253.11 1,190.30 1,251.36 0.0M
2023-12-13 1,170.82 1,190.76 1,170.82 1,189.98 0.0M
2023-12-12 1,172.65 1,181.89 1,168.76 1,170.82 0.0M
2023-12-11 1,176.20 1,179.34 1,163.36 1,172.65 0.0M
2023-12-08 1,153.01 1,178.77 1,151.73 1,174.74 0.0M
2023-12-07 1,152.76 1,154.33 1,143.31 1,151.83 0.0M
2023-12-06 1,155.40 1,160.98 1,139.49 1,152.90 0.0M
2023-12-05 1,169.64 1,169.64 1,153.95 1,158.24 0.0M
2023-12-04 1,169.06 1,190.85 1,166.20 1,172.78 0.0M
2023-12-01 1,165.56 1,170.07 1,159.06 1,169.07 0.0M
2023-11-30 1,168.39 1,172.55 1,155.88 1,165.31 0.0M
2023-11-29 1,202.82 1,202.82 1,129.22 1,168.21 0.0M
2023-11-28 1,210.18 1,210.19 1,193.09 1,202.82 0.0M
2023-11-27 1,207.10 1,212.15 1,202.18 1,210.95 0.0M
2023-11-24 1,205.54 1,206.86 1,197.64 1,206.86 0.0M
2023-11-23 1,200.26 1,205.57 1,196.24 1,205.57 0.0M
2023-11-22 1,192.00 1,202.80 1,188.76 1,202.42 0.0M
2023-11-21 1,195.81 1,200.64 1,186.71 1,192.59 0.0M
2023-11-20 1,198.87 1,199.53 1,185.78 1,195.30 0.0M
2023-11-17 1,191.87 1,206.18 1,191.87 1,198.87 0.0M
2023-11-16 1,197.62 1,203.79 1,188.91 1,192.29 0.0M
2023-11-15 1,190.31 1,218.43 1,187.55 1,198.39 0.0M
2023-11-14 1,160.24 1,192.94 1,160.24 1,189.96 0.0M
2023-11-13 1,147.05 1,160.32 1,147.05 1,160.32 0.0M
2023-11-10 1,153.40 1,157.25 1,140.68 1,146.22 0.0M
2023-11-09 1,158.24 1,162.56 1,150.72 1,160.38 0.0M
2023-11-08 1,175.88 1,176.02 1,162.30 1,164.23 0.0M
2023-11-07 1,172.16 1,179.07 1,162.23 1,176.72 0.0M
2023-11-06 1,194.83 1,194.83 1,171.71 1,171.71 0.0M
2023-11-03 1,176.92 1,193.22 1,171.06 1,193.22 0.0M
2023-11-02 1,135.18 1,181.18 1,135.18 1,171.13 0.0M
2023-11-01 1,114.25 1,136.09 1,112.29 1,135.39 0.0M
2023-10-31 1,095.62 1,116.67 1,095.62 1,114.15 0.0M
2023-10-30 1,095.57 1,105.33 1,089.97 1,095.82 0.0M
2023-10-27 1,087.72 1,113.31 1,085.30 1,095.85 0.0M
2023-10-26 1,083.51 1,090.25 1,073.59 1,087.72 0.0M
2023-10-25 1,108.28 1,108.28 1,076.80 1,083.48 0.0M
2023-10-24 1,110.44 1,121.02 1,098.85 1,106.61 0.0M
2023-10-23 1,088.53 1,108.57 1,045.80 1,108.57 0.0M
2023-10-20 1,089.42 1,091.42 1,063.46 1,089.23 0.0M
2023-10-19 1,111.19 1,111.19 1,086.81 1,089.84 0.0M
2023-10-18 1,131.79 1,131.79 1,102.77 1,111.67 0.0M
2023-10-17 1,123.89 1,134.33 1,118.15 1,131.86 0.0M
2023-10-16 1,122.50 1,132.02 1,116.90 1,130.57 0.0M
2023-10-13 1,138.79 1,138.79 1,115.55 1,122.43 0.0M
2023-10-12 1,137.56 1,150.93 1,136.30 1,138.93 0.0M
2023-10-11 1,133.38 1,145.26 1,128.57 1,133.15 0.0M
2023-10-10 1,109.88 1,136.57 1,109.37 1,133.69 0.0M
2023-10-09 1,089.99 1,116.89 1,089.99 1,109.92 0.0M
2023-10-06 1,155.13 1,155.50 1,063.84 1,096.87 0.0M
2023-10-05 1,153.70 1,159.72 1,151.22 1,155.37 0.0M
2023-10-04 1,158.59 1,158.79 1,129.37 1,153.12 0.0M
2023-10-03 1,171.93 1,171.93 1,153.05 1,159.11 0.0M
2023-10-02 1,179.76 1,183.22 1,160.48 1,171.98 0.0M
2023-09-29 1,172.58 1,201.15 1,172.58 1,179.73 0.0M
2023-09-28 1,197.08 1,197.08 1,164.54 1,172.34 0.0M
2023-09-27 1,204.10 1,222.11 1,191.11 1,197.01 0.0M
2023-09-26 1,197.56 1,219.82 1,197.56 1,203.11 0.0M
2023-09-25 1,201.58 1,209.17 1,190.35 1,197.98 0.0M
2023-09-22 1,197.03 1,203.75 1,180.79 1,201.58 0.0M
2023-09-21 1,229.29 1,229.29 1,205.45 1,205.77 0.0M
2023-09-20 1,230.10 1,241.94 1,228.39 1,229.16 0.0M
2023-09-19 1,235.52 1,239.44 1,226.27 1,229.98 0.0M
2023-09-18 1,248.42 1,248.42 1,231.93 1,236.14 0.0M
2023-09-15 1,236.23 1,254.01 1,236.23 1,248.17 0.0M
2023-09-14 1,230.20 1,236.15 1,220.45 1,236.15 0.0M
2023-09-13 1,232.17 1,234.18 1,218.10 1,229.96 0.0M
2023-09-12 1,243.69 1,248.52 1,232.18 1,232.24 0.0M
2023-09-11 1,215.97 1,243.97 1,215.90 1,243.73 0.0M
2023-09-08 1,235.51 1,238.18 1,196.05 1,216.10 0.0M
2023-09-07 1,241.38 1,261.05 1,222.69 1,236.13 0.0M
2023-09-06 1,257.59 1,257.59 1,232.86 1,241.53 0.0M
2023-09-05 1,263.45 1,263.45 1,252.68 1,257.59 0.0M
2023-09-04 1,263.34 1,273.65 1,262.35 1,263.45 0.0M
2023-09-01 1,280.69 1,280.69 1,262.53 1,263.48 0.0M
2023-08-31 1,279.82 1,283.51 1,274.99 1,280.62 0.0M
2023-08-30 1,279.25 1,283.15 1,270.87 1,279.71 0.0M
2023-08-29 1,257.05 1,279.39 1,254.50 1,279.25 0.0M
2023-08-28 1,257.56 1,265.05 1,252.46 1,256.78 0.0M
2023-08-25 1,256.49 1,267.32 1,250.46 1,257.56 0.0M
2023-08-24 1,268.08 1,271.74 1,254.10 1,256.38 0.0M
2023-08-23 1,275.36 1,278.06 1,258.38 1,268.08 0.0M
2023-08-22 1,271.72 1,282.81 1,270.36 1,275.36 0.0M
2023-08-21 1,259.52 1,288.72 1,259.42 1,271.72 0.0M
2023-08-18 1,265.20 1,276.39 1,249.59 1,259.52 0.0M
2023-08-17 1,227.54 1,283.32 1,223.64 1,265.26 0.0M
2023-08-16 1,207.38 1,231.20 1,206.59 1,227.68 0.0M
2023-08-15 1,208.57 1,226.94 1,204.51 1,211.70 0.0M
2023-08-14 1,170.34 1,226.23 1,170.34 1,208.50 0.0M
2023-08-11 1,181.87 1,186.24 1,168.79 1,170.34 0.0M
2023-08-10 1,182.92 1,190.95 1,180.30 1,187.95 0.0M
2023-08-09 1,173.64 1,189.75 1,173.64 1,179.49 0.0M
2023-08-08 1,190.53 1,195.77 1,170.07 1,173.18 0.0M
2023-08-07 1,199.01 1,201.70 1,190.67 1,195.53 0.0M
2023-08-04 1,195.53 1,206.40 1,188.12 1,202.74 0.0M
2023-08-03 1,182.07 1,195.73 1,175.70 1,195.73 0.0M
2023-08-02 1,196.17 1,196.17 1,172.85 1,182.17 0.0M
2023-08-01 1,201.90 1,211.19 1,194.81 1,196.69 0.0M
2023-07-31 1,203.20 1,212.77 1,199.63 1,201.83 0.0M
2023-07-28 1,194.57 1,204.64 1,190.59 1,203.27 0.0M
2023-07-27 1,193.39 1,213.86 1,193.39 1,200.46 0.0M
2023-07-26 1,224.82 1,230.99 1,175.87 1,193.39 0.0M
2023-07-25 1,235.32 1,239.21 1,218.53 1,224.86 0.0M
2023-07-24 1,295.21 1,295.21 1,217.49 1,235.53 0.0M
2023-07-21 1,290.15 1,296.63 1,283.55 1,296.63 0.0M
2023-07-20 1,274.68 1,295.07 1,274.52 1,290.26 0.0M
2023-07-19 1,275.59 1,288.02 1,274.20 1,276.89 0.0M
2023-07-18 1,261.53 1,278.64 1,254.50 1,275.56 0.0M
2023-07-17 1,262.01 1,275.45 1,261.11 1,261.53 0.0M
2023-07-14 1,260.06 1,274.69 1,259.25 1,262.01 0.0M
2023-07-13 1,262.25 1,273.80 1,258.14 1,260.40 0.0M
2023-07-12 1,233.33 1,272.07 1,233.33 1,262.52 0.0M
2023-07-11 1,231.42 1,238.07 1,228.79 1,233.33 0.0M
2023-07-10 1,226.68 1,237.63 1,216.43 1,231.56 0.0M
2023-07-07 1,205.15 1,236.00 1,205.15 1,226.47 0.0M
2023-07-06 1,237.77 1,237.77 1,197.97 1,204.91 0.0M
2023-07-05 1,248.64 1,255.27 1,229.60 1,237.34 0.0M
2023-07-04 1,229.21 1,257.65 1,226.60 1,255.55 0.0M
2023-07-03 1,237.11 1,257.86 1,228.88 1,229.21 0.0M
2023-06-30 1,221.24 1,246.68 1,220.09 1,236.55 0.0M
2023-06-29 1,204.21 1,223.82 1,204.21 1,216.23 0.0M
2023-06-28 1,191.96 1,205.93 1,191.96 1,204.05 0.0M
2023-06-27 1,188.70 1,198.08 1,186.71 1,191.61 0.0M
2023-06-26 1,185.28 1,199.16 1,180.16 1,188.46 0.0M
2023-06-23 1,176.69 1,186.39 1,174.31 1,184.10 0.0M
2023-06-22 1,174.26 1,182.50 1,157.86 1,182.09 0.0M
2023-06-21 1,182.07 1,182.80 1,172.00 1,174.65 0.0M
2023-06-20 1,177.04 1,190.11 1,166.70 1,182.83 0.0M
2023-06-19 1,191.10 1,191.10 1,172.65 1,177.25 0.0M
2023-06-16 1,199.36 1,208.30 1,191.37 1,192.11 0.0M
2023-06-15 1,192.68 1,201.15 1,188.52 1,191.52 0.0M
2023-06-14 1,179.13 1,198.86 1,174.54 1,193.86 0.0M
2023-06-13 1,185.84 1,194.37 1,177.66 1,179.27 0.0M
2023-06-12 1,178.82 1,197.35 1,178.82 1,185.77 0.0M
2023-06-09 1,172.66 1,186.61 1,170.23 1,178.75 0.0M
2023-06-08 1,160.37 1,176.98 1,154.00 1,173.09 0.0M
2023-06-07 1,176.44 1,176.44 1,160.16 1,160.37 0.0M
2023-06-06 1,165.55 1,177.86 1,163.28 1,176.47 0.0M
2023-06-05 1,174.65 1,175.84 1,165.43 1,165.46 0.0M
2023-06-02 1,154.52 1,178.39 1,154.52 1,174.65 0.0M
2023-06-01 1,151.15 1,168.08 1,147.57 1,154.52 0.0M
2023-05-31 1,185.95 1,185.95 1,149.51 1,150.49 0.0M
2023-05-30 1,188.47 1,200.93 1,181.19 1,185.63 0.0M
2023-05-29 1,186.69 1,191.11 1,181.17 1,188.61 0.0M
2023-05-26 1,165.88 1,188.50 1,162.41 1,186.10 0.0M
2023-05-25 1,190.26 1,190.26 1,166.02 1,166.02 0.0M
2023-05-24 1,213.94 1,213.94 1,180.55 1,186.52 0.0M
2023-05-23 1,212.31 1,219.77 1,201.51 1,213.86 0.0M
2023-05-22 1,218.36 1,220.31 1,202.59 1,217.52 0.0M
2023-05-19 1,218.92 1,228.60 1,218.09 1,218.09 0.0M
2023-05-18 1,216.85 1,222.82 1,212.81 1,218.33 0.0M
2023-05-17 1,213.60 1,222.21 1,210.74 1,216.74 0.0M
2023-05-16 1,223.10 1,276.67 1,210.59 1,213.68 0.0M
2023-05-15 1,207.34 1,224.45 1,207.34 1,223.06 0.0M
2023-05-12 1,209.96 1,215.03 1,203.63 1,207.26 0.0M
2023-05-11 1,231.78 1,237.83 1,209.82 1,210.00 0.0M
2023-05-10 1,219.38 1,240.94 1,212.48 1,233.26 0.0M
2023-05-09 1,224.51 1,224.51 1,212.58 1,217.83 0.0M
2023-05-08 1,224.43 1,228.16 1,213.71 1,221.70 0.0M
2023-05-05 1,201.52 1,231.87 1,200.96 1,228.81 0.0M
2023-05-04 1,204.15 1,205.64 1,193.00 1,201.59 0.0M
2023-05-03 1,206.34 1,209.26 1,196.98 1,204.27 0.0M
2023-05-02 1,207.69 1,211.80 1,201.35 1,206.16 0.0M
2023-04-28 1,204.84 1,214.11 1,186.07 1,203.26 0.0M
2023-04-27 1,198.01 1,204.80 1,192.08 1,204.80 0.0M
2023-04-26 1,216.30 1,216.30 1,186.96 1,198.11 0.0M
2023-04-25 1,231.48 1,234.36 1,199.78 1,212.99 0.0M
2023-04-24 1,115.04 1,245.09 1,115.04 1,231.56 0.0M
2023-04-21 1,095.95 1,114.94 1,087.02 1,114.94 0.0M
2023-04-20 1,094.95 1,098.98 1,086.21 1,095.95 0.0M
2023-04-19 1,079.80 1,102.96 1,071.38 1,099.61 0.0M
2023-04-18 1,085.26 1,103.93 1,085.21 1,085.25 0.0M
2023-04-17 1,068.63 1,091.41 1,068.00 1,085.44 0.0M
2023-04-14 1,095.24 1,095.27 1,058.87 1,069.46 0.0M
2023-04-13 1,107.41 1,109.13 1,091.60 1,095.91 0.0M
2023-04-12 1,110.76 1,122.80 1,101.40 1,104.86 0.0M
2023-04-11 1,102.39 1,118.63 1,102.39 1,110.97 0.0M
2023-04-06 1,084.35 1,109.37 1,084.35 1,102.36 0.0M
2023-04-05 1,086.05 1,096.13 1,077.72 1,084.50 0.0M
2023-04-04 1,096.32 1,096.86 1,085.20 1,086.05 0.0M
2023-04-03 1,099.83 1,120.89 1,092.66 1,097.78 0.0M
2023-03-31 1,075.88 1,102.84 1,073.02 1,099.75 0.0M
2023-03-30 1,034.29 1,102.06 1,034.29 1,075.94 0.0M
2023-03-29 1,008.22 1,034.40 1,006.36 1,034.24 0.0M
2023-03-28 1,018.15 1,026.53 998.76 1,001.71 0.0M
2023-03-27 988.08 1,025.99 988.08 1,012.51 0.0M
2023-03-24 1,013.44 1,014.39 974.84 987.47 0.0M
2023-03-23 1,015.09 1,015.09 996.94 1,013.44 0.0M
2023-03-22 1,015.98 1,026.42 1,008.49 1,016.50 0.0M
2023-03-21 1,007.61 1,016.80 1,002.50 1,014.23 0.0M
2023-03-20 1,023.66 1,023.66 988.30 995.26 0.0M
2023-03-17 1,025.73 1,038.67 1,010.88 1,023.39 0.0M
2023-03-16 1,002.62 1,028.09 994.81 1,026.24 0.0M
2023-03-15 1,046.13 1,050.19 999.43 1,002.29 0.0M
2023-03-14 1,036.41 1,057.42 1,030.43 1,046.13 0.0M
2023-03-13 1,040.40 1,040.40 1,000.39 1,033.88 0.0M
2023-03-10 1,056.22 1,056.22 1,030.08 1,040.40 0.0M
2023-03-09 1,039.57 1,058.84 1,034.13 1,057.02 0.0M
2023-03-08 1,041.34 1,041.34 1,032.14 1,039.53 0.0M
2023-03-07 1,047.66 1,050.96 1,038.01 1,041.34 0.0M
2023-03-06 1,034.45 1,049.03 1,034.45 1,047.43 0.0M
2023-03-03 1,020.53 1,036.16 1,020.41 1,034.45 0.0M
2023-03-02 1,013.09 1,022.24 1,006.21 1,021.14 0.0M
2023-03-01 1,031.31 1,033.49 1,012.63 1,013.20 0.0M
2023-02-28 1,049.83 1,049.83 1,029.29 1,030.55 0.0M
2023-02-27 1,032.20 1,053.61 1,032.20 1,049.80 0.0M
2023-02-24 1,050.22 1,058.29 1,032.28 1,032.28 0.0M
2023-02-23 1,052.00 1,060.78 1,049.80 1,050.10 0.0M
2023-02-22 1,055.38 1,055.45 1,040.56 1,051.87 0.0M
2023-02-21 1,070.10 1,070.10 1,053.23 1,055.67 0.0M
2023-02-20 1,055.02 1,077.59 1,055.02 1,069.99 0.0M
2023-02-17 1,062.91 1,062.91 1,034.63 1,055.24 0.0M
2023-02-16 1,061.24 1,081.57 1,058.31 1,063.27 0.0M
2023-02-15 1,060.54 1,064.20 1,050.97 1,061.02 0.0M
2023-02-14 1,060.34 1,072.41 1,054.32 1,060.62 0.0M
2023-02-13 1,057.85 1,061.18 1,045.15 1,059.15 0.0M
2023-02-10 1,073.96 1,073.96 1,047.05 1,057.17 0.0M
2023-02-09 1,078.62 1,084.91 1,071.62 1,074.22 0.0M
2023-02-08 1,087.94 1,104.31 1,087.53 1,087.69 0.0M
2023-02-07 1,085.11 1,092.90 1,082.04 1,088.12 0.0M
2023-02-06 1,101.84 1,101.84 1,082.37 1,083.49 0.0M
2023-02-03 1,112.06 1,113.83 1,099.57 1,101.95 0.0M
2023-02-02 1,095.02 1,119.78 1,095.02 1,112.03 0.0M
2023-02-01 1,073.08 1,086.89 1,061.11 1,081.80 0.0M
2023-01-31 1,111.00 1,111.00 1,050.86 1,072.81 0.0M
2023-01-30 1,065.06 1,125.26 1,064.07 1,111.65 0.0M
2023-01-27 1,059.30 1,069.47 1,045.76 1,064.88 0.0M
2023-01-26 1,058.52 1,068.08 1,055.86 1,059.26 0.0M
2023-01-25 1,069.67 1,069.67 1,050.20 1,058.38 0.0M
2023-01-24 1,087.19 1,093.81 1,066.08 1,069.64 0.0M
2023-01-23 1,055.30 1,092.68 1,055.30 1,086.99 0.0M
2023-01-20 1,043.91 1,055.04 1,041.77 1,049.17 0.0M
2023-01-19 1,059.87 1,067.11 1,041.57 1,041.57 0.0M
2023-01-18 1,066.76 1,082.16 1,062.56 1,062.88 0.0M
2023-01-17 1,068.67 1,093.15 1,053.35 1,066.72 0.0M
2023-01-16 1,087.47 1,120.33 1,087.47 1,113.11 0.0M
2023-01-13 1,082.22 1,089.00 1,074.83 1,086.58 0.0M
2023-01-12 1,069.94 1,088.61 1,068.35 1,081.93 0.0M
2023-01-11 1,056.24 1,077.75 1,056.24 1,068.07 0.0M
2023-01-10 1,044.60 1,055.67 1,038.52 1,055.67 0.0M
2023-01-09 1,046.01 1,061.24 1,045.77 1,050.73 0.0M
2023-01-06 1,039.83 1,047.87 1,035.30 1,046.01 0.0M
2023-01-05 1,040.52 1,046.32 1,031.57 1,040.37 0.0M
2023-01-04 1,030.73 1,047.00 1,024.23 1,040.59 0.0M
2023-01-03 1,002.78 1,025.16 1,002.06 1,020.91 0.0M
2023-01-02 975.36 1,009.06 975.36 1,002.67 0.0M