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
2025-09-29 1,355.13 1,363.27 1,351.98 1,359.96 0.0M
2025-09-26 1,351.71 1,358.51 1,340.00 1,353.65 0.0M
2025-09-25 1,379.61 1,379.61 1,330.00 1,343.34 0.0M
2025-09-24 1,395.53 1,395.53 1,376.17 1,379.63 0.0M
2025-09-23 1,397.44 1,400.40 1,385.05 1,395.68 0.0M
2025-09-22 1,403.73 1,405.26 1,393.95 1,399.91 0.0M
2025-09-19 1,400.11 1,414.29 1,399.89 1,403.91 0.0M
2025-09-18 1,388.63 1,401.30 1,384.84 1,400.04 0.0M
2025-09-17 1,388.01 1,391.51 1,377.52 1,388.56 0.0M
2025-09-16 1,404.13 1,405.98 1,386.01 1,387.98 0.0M
2025-09-15 1,410.06 1,417.45 1,400.98 1,403.80 0.0M
2025-09-12 1,422.48 1,427.16 1,407.52 1,410.04 0.0M
2025-09-11 1,419.91 1,426.97 1,411.83 1,422.32 0.0M
2025-09-10 1,412.23 1,437.71 1,412.23 1,419.54 0.0M
2025-09-09 1,398.22 1,417.09 1,391.85 1,411.85 0.0M
2025-09-08 1,405.40 1,408.09 1,349.92 1,398.22 0.0M
2025-09-05 1,398.34 1,409.30 1,395.53 1,405.21 0.0M
2025-09-04 1,370.28 1,398.23 1,370.28 1,398.23 0.0M
2025-09-03 1,364.40 1,381.49 1,364.40 1,370.27 0.0M
2025-09-02 1,386.11 1,386.80 1,364.04 1,364.87 0.0M
2025-09-01 1,385.95 1,395.17 1,385.95 1,389.55 0.0M
2025-08-29 1,388.33 1,397.00 1,377.57 1,385.94 0.0M
2025-08-28 1,400.36 1,406.00 1,388.10 1,392.27 0.0M
2025-08-27 1,397.40 1,403.44 1,394.03 1,400.83 0.0M
2025-08-26 1,398.04 1,408.20 1,385.82 1,397.57 0.0M
2025-08-25 1,409.50 1,416.22 1,397.81 1,397.81 0.0M
2025-08-22 1,389.13 1,410.30 1,381.23 1,409.22 0.0M
2025-08-21 1,396.60 1,396.60 1,383.51 1,389.20 0.0M
2025-08-20 1,388.01 1,398.00 1,378.07 1,396.43 0.0M
2025-08-19 1,382.38 1,397.46 1,375.55 1,388.01 0.0M
2025-08-18 1,370.14 1,383.26 1,370.14 1,382.38 0.0M
2025-08-15 1,363.69 1,373.62 1,363.27 1,370.14 0.0M
2025-08-14 1,366.38 1,368.12 1,354.43 1,363.68 0.0M
2025-08-13 1,352.56 1,366.59 1,350.36 1,366.35 0.0M
2025-08-12 1,348.98 1,358.80 1,348.57 1,352.08 0.0M
2025-08-11 1,351.25 1,361.20 1,346.48 1,349.66 0.0M
2025-08-08 1,341.11 1,357.88 1,341.11 1,351.08 0.0M
2025-08-07 1,332.30 1,349.92 1,326.44 1,341.11 0.0M
2025-08-06 1,348.36 1,348.52 1,328.73 1,331.89 0.0M
2025-08-05 1,358.81 1,363.65 1,346.54 1,348.08 0.0M
2025-08-04 1,342.83 1,359.97 1,340.77 1,358.76 0.0M
2025-08-01 1,359.83 1,366.33 1,342.27 1,342.27 0.0M
2025-07-31 1,379.76 1,387.03 1,360.17 1,361.33 0.0M
2025-07-30 1,409.97 1,421.36 1,379.60 1,379.77 0.0M
2025-07-29 1,310.07 1,457.65 1,308.31 1,409.88 0.0M
2025-07-28 1,307.73 1,334.92 1,306.25 1,310.07 0.0M
2025-07-25 1,297.88 1,309.30 1,291.08 1,305.70 0.0M
2025-07-24 1,300.11 1,301.52 1,281.60 1,297.88 0.0M
2025-07-23 1,263.05 1,293.46 1,263.05 1,285.83 0.0M
2025-07-22 1,255.56 1,268.13 1,251.13 1,262.67 0.0M
2025-07-21 1,260.44 1,261.56 1,242.01 1,252.80 0.0M
2025-07-18 1,256.87 1,271.66 1,256.87 1,260.25 0.0M
2025-07-17 1,232.78 1,260.31 1,232.78 1,256.91 0.0M
2025-07-16 1,237.35 1,242.80 1,228.60 1,232.38 0.0M
2025-07-15 1,228.60 1,244.36 1,225.38 1,237.35 0.0M
2025-07-14 1,224.81 1,230.70 1,209.55 1,228.65 0.0M
2025-07-11 1,255.81 1,255.81 1,222.14 1,224.79 0.0M
2025-07-10 1,221.09 1,255.81 1,221.09 1,255.81 0.0M
2025-07-09 1,222.89 1,229.20 1,214.71 1,221.09 0.0M
2025-07-08 1,216.70 1,226.31 1,203.25 1,222.94 0.0M
2025-07-07 1,208.57 1,222.95 1,192.92 1,217.17 0.0M
2025-07-04 1,224.00 1,224.00 1,207.87 1,208.54 0.0M
2025-07-03 1,232.45 1,238.20 1,221.25 1,224.40 0.0M
2025-07-02 1,219.20 1,232.41 1,214.50 1,232.41 0.0M
2025-07-01 1,212.85 1,220.33 1,200.56 1,220.33 0.0M
2025-06-30 1,227.82 1,229.90 1,212.69 1,212.69 0.0M
2025-06-27 1,220.28 1,235.76 1,216.15 1,225.85 0.0M
2025-06-26 1,218.49 1,226.23 1,214.25 1,220.16 0.0M
2025-06-25 1,233.29 1,240.44 1,215.26 1,218.63 0.0M
2025-06-24 1,165.80 1,221.57 1,165.80 1,218.03 0.0M
2025-06-23 1,159.71 1,172.92 1,157.68 1,165.77 0.0M
2025-06-20 1,168.43 1,180.32 1,164.03 1,166.35 0.0M
2025-06-19 1,158.66 1,168.57 1,147.86 1,167.68 0.0M
2025-06-18 1,169.03 1,169.85 1,150.81 1,158.66 0.0M
2025-06-17 1,187.09 1,192.45 1,169.08 1,169.08 0.0M
2025-06-16 1,189.26 1,196.07 1,183.45 1,187.27 0.0M
2025-06-13 1,204.38 1,207.26 1,189.86 1,191.97 0.0M
2025-06-12 1,234.55 1,234.55 1,205.29 1,219.15 0.0M
2025-06-11 1,236.90 1,244.41 1,234.57 1,234.57 0.0M
2025-06-10 1,228.61 1,237.02 1,227.11 1,236.87 0.0M
2025-06-09 1,229.78 1,237.76 1,228.40 1,228.40 0.0M
2025-06-06 1,216.49 1,231.19 1,213.46 1,231.19 0.0M
2025-06-05 1,210.28 1,218.09 1,198.42 1,215.51 0.0M
2025-06-04 1,201.11 1,214.33 1,199.47 1,210.35 0.0M
2025-06-03 1,193.91 1,201.39 1,179.40 1,201.11 0.0M
2025-06-02 1,204.40 1,205.67 1,180.01 1,194.60 0.0M
2025-05-30 1,212.82 1,216.89 1,203.38 1,211.76 0.0M
2025-05-29 1,214.28 1,233.92 1,211.16 1,212.81 0.0M
2025-05-28 1,218.05 1,218.19 1,210.31 1,213.80 0.0M
2025-05-27 1,215.78 1,225.52 1,214.10 1,218.03 0.0M
2025-05-26 1,197.52 1,219.86 1,197.52 1,216.76 0.0M
2025-05-23 1,214.93 1,235.45 1,178.42 1,197.11 0.0M
2025-05-22 1,241.65 1,245.26 1,209.92 1,214.88 0.0M
2025-05-21 1,259.22 1,262.02 1,249.64 1,250.97 0.0M
2025-05-20 1,250.90 1,260.18 1,244.17 1,259.22 0.0M
2025-05-19 1,264.17 1,264.32 1,248.98 1,250.85 0.0M
2025-05-16 1,266.58 1,282.26 1,260.05 1,264.17 0.0M
2025-05-15 1,260.07 1,265.83 1,250.80 1,265.83 0.0M
2025-05-14 1,265.23 1,279.70 1,256.71 1,260.10 0.0M
2025-05-13 1,279.99 1,293.51 1,261.48 1,265.04 0.0M
2025-05-12 1,275.82 1,285.92 1,241.44 1,280.07 0.0M
2025-05-09 1,253.17 1,277.24 1,253.17 1,275.82 0.0M
2025-05-08 1,238.92 1,261.94 1,235.21 1,252.98 0.0M
2025-05-07 1,274.41 1,274.41 1,239.55 1,242.84 0.0M
2025-05-06 1,306.22 1,306.25 1,261.06 1,274.41 0.0M
2025-05-05 1,318.67 1,318.67 1,301.41 1,305.95 0.0M
2025-05-02 1,294.37 1,321.91 1,286.14 1,318.67 0.0M
2025-04-30 1,282.33 1,302.07 1,277.73 1,293.99 0.0M
2025-04-29 1,286.23 1,294.39 1,276.47 1,277.42 0.0M
2025-04-28 1,274.19 1,295.51 1,274.19 1,286.26 0.0M
2025-04-25 1,252.77 1,280.32 1,252.77 1,274.15 0.0M
2025-04-24 1,248.51 1,257.18 1,244.39 1,252.76 0.0M
2025-04-23 1,221.58 1,261.60 1,221.58 1,248.33 0.0M
2025-04-22 1,211.64 1,221.82 1,192.67 1,221.58 0.0M
2025-04-17 1,224.32 1,224.32 1,202.43 1,211.66 0.0M
2025-04-16 1,225.29 1,225.34 1,204.69 1,223.56 0.0M
2025-04-15 1,215.47 1,232.27 1,215.47 1,225.64 0.0M
2025-04-14 1,183.41 1,222.72 1,183.41 1,215.52 0.0M
2025-04-11 1,168.38 1,187.40 1,151.84 1,183.18 0.0M
2025-04-10 1,149.52 1,281.84 1,149.52 1,167.85 0.0M
2025-04-09 1,194.40 1,194.40 1,132.17 1,145.53 0.0M
2025-04-08 1,161.77 1,206.62 1,161.77 1,194.64 0.0M
2025-04-07 1,201.71 1,216.87 1,103.21 1,161.13 0.0M
2025-04-04 1,264.66 1,264.66 1,178.63 1,201.72 0.0M
2025-04-03 1,286.82 1,314.65 1,264.80 1,265.81 0.0M
2025-04-02 1,341.06 1,341.06 1,302.37 1,319.19 0.0M
2025-04-01 1,354.54 1,360.57 1,341.11 1,342.23 0.0M
2025-03-31 1,358.78 1,358.78 1,325.95 1,338.36 0.0M
2025-03-28 1,368.68 1,386.94 1,357.86 1,359.53 0.0M
2025-03-27 1,347.46 1,368.97 1,341.08 1,368.89 0.0M
2025-03-26 1,362.13 1,362.77 1,346.84 1,347.16 0.0M
2025-03-25 1,356.08 1,371.51 1,354.47 1,361.99 0.0M
2025-03-24 1,361.82 1,366.44 1,346.20 1,356.10 0.0M
2025-03-21 1,373.93 1,373.93 1,344.82 1,356.42 0.0M
2025-03-20 1,400.48 1,403.25 1,370.69 1,374.02 0.0M
2025-03-19 1,382.68 1,402.10 1,374.59 1,400.32 0.0M
2025-03-18 1,409.06 1,409.62 1,376.75 1,382.89 0.0M
2025-03-17 1,394.08 1,404.80 1,394.01 1,402.68 0.0M
2025-03-14 1,382.09 1,403.38 1,382.09 1,394.07 0.0M
2025-03-13 1,396.75 1,404.84 1,381.46 1,382.02 0.0M
2025-03-12 1,381.73 1,403.54 1,381.73 1,396.75 0.0M
2025-03-11 1,414.33 1,423.61 1,378.74 1,381.73 0.0M
2025-03-10 1,436.69 1,442.99 1,404.78 1,415.01 0.0M
2025-03-07 1,434.41 1,438.85 1,419.33 1,434.78 0.0M
2025-03-06 1,424.02 1,438.50 1,411.97 1,434.39 0.0M
2025-03-05 1,423.64 1,447.47 1,423.15 1,423.75 0.0M
2025-03-04 1,441.35 1,441.35 1,423.15 1,424.83 0.0M
2025-03-03 1,433.02 1,448.63 1,418.73 1,441.43 0.0M
2025-02-28 1,440.63 1,440.63 1,419.89 1,433.00 0.0M
2025-02-27 1,467.50 1,467.50 1,435.36 1,440.63 0.0M
2025-02-26 1,445.11 1,467.66 1,445.11 1,467.58 0.0M
2025-02-25 1,430.68 1,456.58 1,430.68 1,445.11 0.0M
2025-02-24 1,401.09 1,432.91 1,401.09 1,430.74 0.0M
2025-02-21 1,385.86 1,401.09 1,376.05 1,401.09 0.0M
2025-02-20 1,392.28 1,414.53 1,379.07 1,385.78 0.0M
2025-02-19 1,541.74 1,541.74 1,366.20 1,393.42 0.0M
2025-02-18 1,532.78 1,549.79 1,529.00 1,541.90 0.0M
2025-02-17 1,532.08 1,542.40 1,529.16 1,533.76 0.0M
2025-02-14 1,548.62 1,554.75 1,529.80 1,530.57 0.0M
2025-02-13 1,524.72 1,556.27 1,524.72 1,555.98 0.0M
2025-02-12 1,522.56 1,530.72 1,518.82 1,524.26 0.0M
2025-02-11 1,508.74 1,520.44 1,508.74 1,518.64 0.0M
2025-02-10 1,501.08 1,513.73 1,493.50 1,508.73 0.0M
2025-02-07 1,489.98 1,510.39 1,489.98 1,501.12 0.0M
2025-02-06 1,484.26 1,520.67 1,484.19 1,502.24 0.0M
2025-02-05 1,468.24 1,484.55 1,464.18 1,484.19 0.0M
2025-02-04 1,487.16 1,487.16 1,465.66 1,468.15 0.0M
2025-02-03 1,506.95 1,506.95 1,473.13 1,487.16 0.0M
2025-01-31 1,516.33 1,518.19 1,501.98 1,507.29 0.0M
2025-01-30 1,482.26 1,519.99 1,481.77 1,516.17 0.0M
2025-01-29 1,483.51 1,498.05 1,472.31 1,484.22 0.0M
2025-01-28 1,469.58 1,495.64 1,469.58 1,482.53 0.0M
2025-01-27 1,455.63 1,481.26 1,442.84 1,470.13 0.0M
2025-01-24 1,454.01 1,470.89 1,444.54 1,455.78 0.0M
2025-01-23 1,445.18 1,456.54 1,434.25 1,453.88 0.0M
2025-01-22 1,449.38 1,466.44 1,444.51 1,447.04 0.0M
2025-01-21 1,441.40 1,449.55 1,433.11 1,448.89 0.0M
2025-01-20 1,426.34 1,445.58 1,423.10 1,441.54 0.0M
2025-01-17 1,417.31 1,430.22 1,408.98 1,426.34 0.0M
2025-01-16 1,405.04 1,426.05 1,405.04 1,417.29 0.0M
2025-01-15 1,384.92 1,406.49 1,383.49 1,404.72 0.0M
2025-01-14 1,424.64 1,436.14 1,380.71 1,384.83 0.0M
2025-01-13 1,442.77 1,442.77 1,422.94 1,424.71 0.0M
2025-01-10 1,430.02 1,461.00 1,428.94 1,443.52 0.0M
2025-01-09 1,418.92 1,432.70 1,412.94 1,429.87 0.0M
2025-01-08 1,413.58 1,434.04 1,410.81 1,418.92 0.0M
2025-01-07 1,416.60 1,429.40 1,410.94 1,413.58 0.0M
2025-01-06 1,403.79 1,416.40 1,396.52 1,414.92 0.0M
2025-01-03 1,410.57 1,410.57 1,394.74 1,403.38 0.0M
2025-01-02 1,401.64 1,417.36 1,399.23 1,410.79 0.0M