AEX Leverage NR (AEXNL)

AEXNL
🏛️ 네덜란드 →
9,351.98
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 6,529.29 6,529.29 6,529.29 6,529.29 0.0M
2023-12-28 6,533.76 6,533.76 6,533.76 6,533.76 0.0M
2023-12-27 6,531.10 6,531.10 6,531.10 6,531.10 0.0M
2023-12-22 6,511.79 6,511.79 6,511.79 6,511.79 0.0M
2023-12-21 6,586.37 6,586.37 6,586.37 6,586.37 0.0M
2023-12-20 6,651.06 6,651.06 6,651.06 6,651.06 0.0M
2023-12-19 6,631.57 6,631.57 6,631.57 6,631.57 0.0M
2023-12-18 6,576.87 6,576.87 6,576.87 6,576.87 0.0M
2023-12-15 6,645.78 6,645.78 6,645.78 6,645.78 0.0M
2023-12-14 6,592.69 6,592.69 6,592.69 6,592.69 0.0M
2023-12-13 6,545.40 6,545.40 6,545.40 6,545.40 0.0M
2023-12-12 6,531.37 6,531.37 6,531.37 6,531.37 0.0M
2023-12-11 6,537.38 6,537.38 6,537.38 6,537.38 0.0M
2023-12-08 6,463.56 6,463.56 6,463.56 6,463.56 0.0M
2023-12-07 6,373.82 6,373.82 6,373.82 6,373.82 0.0M
2023-12-06 6,372.02 6,372.02 6,372.02 6,372.02 0.0M
2023-12-05 6,338.09 6,338.09 6,338.09 6,338.09 0.0M
2023-12-04 6,282.46 6,282.46 6,282.46 6,282.46 0.0M
2023-12-01 6,296.98 6,296.98 6,296.98 6,296.98 0.0M
2023-11-30 6,195.25 6,195.25 6,195.25 6,195.25 0.0M
2023-11-29 6,146.70 6,146.70 6,146.70 6,146.70 0.0M
2023-11-28 6,137.39 6,137.39 6,137.39 6,137.39 0.0M
2023-11-27 6,184.26 6,184.26 6,184.26 6,184.26 0.0M
2023-11-24 6,209.62 6,209.62 6,209.62 6,209.62 0.0M
2023-11-23 6,156.38 6,156.38 6,156.38 6,156.38 0.0M
2023-11-22 6,120.45 6,120.45 6,120.45 6,120.45 0.0M
2023-11-21 6,097.24 6,097.24 6,097.24 6,097.24 0.0M
2023-11-20 6,112.62 6,112.62 6,112.62 6,112.62 0.0M
2023-11-17 6,100.64 6,100.64 6,100.64 6,100.64 0.0M
2023-11-16 6,026.46 6,026.46 6,026.46 6,026.46 0.0M
2023-11-15 6,134.04 6,134.04 6,134.04 6,134.04 0.0M
2023-11-14 6,060.15 6,060.15 6,060.15 6,060.15 0.0M
2023-11-13 5,985.50 5,985.50 5,985.50 5,985.50 0.0M
2023-11-10 5,874.39 5,874.39 5,874.39 5,874.39 0.0M
2023-11-09 5,920.23 5,920.23 5,920.23 5,920.23 0.0M
2023-11-08 5,695.68 5,695.68 5,695.68 5,695.68 0.0M
2023-11-07 5,713.50 5,713.50 5,713.50 5,713.50 0.0M
2023-11-06 5,707.80 5,707.80 5,707.80 5,707.80 0.0M
2023-11-03 5,724.85 5,724.85 5,724.85 5,724.85 0.0M
2023-11-02 5,721.17 5,721.17 5,721.17 5,721.17 0.0M
2023-11-01 5,510.00 5,510.00 5,510.00 5,510.00 0.0M
2023-10-31 5,451.93 5,451.93 5,451.93 5,451.93 0.0M
2023-10-30 5,383.94 5,383.94 5,383.94 5,383.94 0.0M
2023-10-27 5,387.87 5,387.87 5,387.87 5,387.87 0.0M
2023-10-26 5,465.17 5,465.17 5,465.17 5,465.17 0.0M
2023-10-25 5,510.73 5,510.73 5,510.73 5,510.73 0.0M
2023-10-24 5,503.57 5,503.57 5,503.57 5,503.57 0.0M
2023-10-23 5,465.40 5,465.40 5,465.40 5,465.40 0.0M
2023-10-20 5,422.72 5,422.72 5,422.72 5,422.72 0.0M
2023-10-19 5,598.34 5,598.34 5,598.34 5,598.34 0.0M
2023-10-18 5,629.27 5,629.27 5,629.27 5,629.27 0.0M
2023-10-17 5,742.13 5,742.13 5,742.13 5,742.13 0.0M
2023-10-16 5,721.31 5,721.31 5,721.31 5,721.31 0.0M
2023-10-13 5,700.07 5,700.07 5,700.07 5,700.07 0.0M
2023-10-12 5,820.50 5,820.50 5,820.50 5,820.50 0.0M
2023-10-11 5,762.65 5,762.65 5,762.65 5,762.65 0.0M
2023-10-10 5,780.71 5,780.71 5,780.71 5,780.71 0.0M
2023-10-09 5,583.12 5,583.12 5,583.12 5,583.12 0.0M
2023-10-06 5,595.76 5,595.76 5,595.76 5,595.76 0.0M
2023-10-05 5,520.73 5,520.73 5,520.73 5,520.73 0.0M
2023-10-04 5,507.72 5,507.72 5,507.72 5,507.72 0.0M
2023-10-03 5,487.98 5,487.98 5,487.98 5,487.98 0.0M
2023-10-02 5,557.92 5,557.92 5,557.92 5,557.92 0.0M
2023-09-29 5,631.01 5,631.01 5,631.01 5,631.01 0.0M
2023-09-28 5,588.54 5,588.54 5,588.54 5,588.54 0.0M
2023-09-27 5,524.16 5,524.16 5,524.16 5,524.16 0.0M
2023-09-26 5,520.09 5,520.09 5,520.09 5,520.09 0.0M
2023-09-25 5,600.94 5,600.94 5,600.94 5,600.94 0.0M
2023-09-22 5,656.40 5,656.40 5,656.40 5,656.40 0.0M
2023-09-21 5,682.37 5,682.37 5,682.37 5,682.37 0.0M
2023-09-20 5,786.40 5,786.40 5,786.40 5,786.40 0.0M
2023-09-19 5,734.21 5,734.21 5,734.21 5,734.21 0.0M
2023-09-18 5,749.09 5,749.09 5,749.09 5,749.09 0.0M
2023-09-15 5,840.08 5,840.08 5,840.08 5,840.08 0.0M
2023-09-14 5,887.42 5,887.42 5,887.42 5,887.42 0.0M
2023-09-13 5,739.17 5,739.17 5,739.17 5,739.17 0.0M
2023-09-12 5,767.46 5,767.46 5,767.46 5,767.46 0.0M
2023-09-11 5,802.65 5,802.65 5,802.65 5,802.65 0.0M
2023-09-08 5,807.56 5,807.56 5,807.56 5,807.56 0.0M
2023-09-07 5,818.03 5,818.03 5,818.03 5,818.03 0.0M
2023-09-06 5,909.29 5,909.29 5,909.29 5,909.29 0.0M
2023-09-05 5,934.54 5,934.54 5,934.54 5,934.54 0.0M
2023-09-04 5,940.22 5,940.22 5,940.22 5,940.22 0.0M
2023-09-01 5,920.23 5,920.23 5,920.23 5,920.23 0.0M
2023-08-31 5,882.45 5,882.45 5,882.45 5,882.45 0.0M
2023-08-30 5,908.51 5,908.51 5,908.51 5,908.51 0.0M
2023-08-29 5,916.49 5,916.49 5,916.49 5,916.49 0.0M
2023-08-28 5,846.69 5,846.69 5,846.69 5,846.69 0.0M
2023-08-25 5,717.73 5,717.73 5,717.73 5,717.73 0.0M
2023-08-24 5,727.96 5,727.96 5,727.96 5,727.96 0.0M
2023-08-23 5,834.85 5,834.85 5,834.85 5,834.85 0.0M
2023-08-22 5,795.76 5,795.76 5,795.76 5,795.76 0.0M
2023-08-21 5,724.27 5,724.27 5,724.27 5,724.27 0.0M
2023-08-18 5,748.81 5,748.81 5,748.81 5,748.81 0.0M
2023-08-17 5,790.09 5,790.09 5,790.09 5,790.09 0.0M
2023-08-16 6,100.64 6,100.64 6,100.64 6,100.64 0.0M
2023-08-15 6,137.52 6,137.52 6,137.52 6,137.52 0.0M
2023-08-14 6,251.32 6,251.32 6,251.32 6,251.32 0.0M
2023-08-11 6,236.18 6,236.18 6,236.18 6,236.18 0.0M
2023-08-10 6,439.52 6,439.52 6,439.52 6,439.52 0.0M
2023-08-09 6,295.75 6,295.75 6,295.75 6,295.75 0.0M
2023-08-08 6,244.07 6,244.07 6,244.07 6,244.07 0.0M
2023-08-07 6,328.84 6,328.84 6,328.84 6,328.84 0.0M
2023-08-04 6,323.15 6,323.15 6,323.15 6,323.15 0.0M
2023-08-03 6,280.70 6,280.70 6,280.70 6,280.70 0.0M
2023-08-02 6,340.23 6,340.23 6,340.23 6,340.23 0.0M
2023-08-01 6,522.78 6,522.78 6,522.78 6,522.78 0.0M
2023-07-31 6,617.41 6,617.41 6,617.41 6,617.41 0.0M
2023-07-28 6,657.49 6,657.49 6,657.49 6,657.49 0.0M
2023-07-27 6,621.17 6,621.17 6,621.17 6,621.17 0.0M
2023-07-26 6,350.01 6,350.01 6,350.01 6,350.01 0.0M
2023-07-25 6,420.09 6,420.09 6,420.09 6,420.09 0.0M
2023-07-24 6,286.01 6,286.01 6,286.01 6,286.01 0.0M
2023-07-21 6,323.96 6,323.96 6,323.96 6,323.96 0.0M
2023-07-20 6,257.34 6,257.34 6,257.34 6,257.34 0.0M
2023-07-19 6,346.68 6,346.68 6,346.68 6,346.68 0.0M
2023-07-18 6,338.25 6,338.25 6,338.25 6,338.25 0.0M
2023-07-17 6,322.00 6,322.00 6,322.00 6,322.00 0.0M
2023-07-14 6,414.24 6,414.24 6,414.24 6,414.24 0.0M
2023-07-13 6,347.18 6,347.18 6,347.18 6,347.18 0.0M
2023-07-12 6,239.64 6,239.64 6,239.64 6,239.64 0.0M
2023-07-11 6,043.25 6,043.25 6,043.25 6,043.25 0.0M
2023-07-10 6,042.83 6,042.83 6,042.83 6,042.83 0.0M
2023-07-07 6,008.99 6,008.99 6,008.99 6,008.99 0.0M
2023-07-06 6,006.68 6,006.68 6,006.68 6,006.68 0.0M
2023-07-05 6,277.13 6,277.13 6,277.13 6,277.13 0.0M
2023-07-04 6,423.58 6,423.58 6,423.58 6,423.58 0.0M
2023-07-03 6,386.66 6,386.66 6,386.66 6,386.66 0.0M
2023-06-30 6,344.78 6,344.78 6,344.78 6,344.78 0.0M
2023-06-29 6,263.91 6,263.91 6,263.91 6,263.91 0.0M
2023-06-28 6,245.48 6,245.48 6,245.48 6,245.48 0.0M
2023-06-27 6,129.97 6,129.97 6,129.97 6,129.97 0.0M
2023-06-26 6,081.34 6,081.34 6,081.34 6,081.34 0.0M
2023-06-23 6,068.82 6,068.82 6,068.82 6,068.82 0.0M
2023-06-22 6,110.68 6,110.68 6,110.68 6,110.68 0.0M
2023-06-21 6,111.13 6,111.13 6,111.13 6,111.13 0.0M
2023-06-20 6,175.36 6,175.36 6,175.36 6,175.36 0.0M
2023-06-19 6,272.00 6,272.00 6,272.00 6,272.00 0.0M
2023-06-16 6,335.09 6,335.09 6,335.09 6,335.09 0.0M
2023-06-15 6,334.29 6,334.29 6,334.29 6,334.29 0.0M
2023-06-14 6,314.82 6,314.82 6,314.82 6,314.82 0.0M
2023-06-13 6,255.10 6,255.10 6,255.10 6,255.10 0.0M
2023-06-12 6,136.78 6,136.78 6,136.78 6,136.78 0.0M
2023-06-09 6,121.94 6,121.94 6,121.94 6,121.94 0.0M
2023-06-08 6,148.74 6,148.74 6,148.74 6,148.74 0.0M
2023-06-07 6,160.19 6,160.19 6,160.19 6,160.19 0.0M
2023-06-06 6,170.62 6,170.62 6,170.62 6,170.62 0.0M
2023-06-05 6,183.48 6,183.48 6,183.48 6,183.48 0.0M
2023-06-02 6,210.81 6,210.81 6,210.81 6,210.81 0.0M
2023-06-01 6,070.03 6,070.03 6,070.03 6,070.03 0.0M
2023-05-31 5,951.53 5,951.53 5,951.53 5,951.53 0.0M
2023-05-30 6,077.43 6,077.43 6,077.43 6,077.43 0.0M
2023-05-29 6,198.67 6,198.67 6,198.67 6,198.67 0.0M
2023-05-26 6,258.92 6,258.92 6,258.92 6,258.92 0.0M
2023-05-25 6,056.58 6,056.58 6,056.58 6,056.58 0.0M
2023-05-24 6,039.92 6,039.92 6,039.92 6,039.92 0.0M
2023-05-23 6,233.29 6,233.29 6,233.29 6,233.29 0.0M
2023-05-22 6,260.56 6,260.56 6,260.56 6,260.56 0.0M
2023-05-19 6,252.63 6,252.63 6,252.63 6,252.63 0.0M
2023-05-18 6,223.74 6,223.74 6,223.74 6,223.74 0.0M
2023-05-17 6,078.37 6,078.37 6,078.37 6,078.37 0.0M
2023-05-16 6,044.50 6,044.50 6,044.50 6,044.50 0.0M
2023-05-15 6,044.44 6,044.44 6,044.44 6,044.44 0.0M
2023-05-12 5,992.84 5,992.84 5,992.84 5,992.84 0.0M
2023-05-11 5,959.79 5,959.79 5,959.79 5,959.79 0.0M
2023-05-10 5,906.05 5,906.05 5,906.05 5,906.05 0.0M
2023-05-09 5,907.95 5,907.95 5,907.95 5,907.95 0.0M
2023-05-08 5,976.80 5,976.80 5,976.80 5,976.80 0.0M
2023-05-05 5,943.48 5,943.48 5,943.48 5,943.48 0.0M
2023-05-04 5,799.09 5,799.09 5,799.09 5,799.09 0.0M
2023-05-03 5,846.96 5,846.96 5,846.96 5,846.96 0.0M
2023-05-02 5,848.61 5,848.61 5,848.61 5,848.61 0.0M
2023-04-28 6,077.93 6,077.93 6,077.93 6,077.93 0.0M
2023-04-27 5,975.85 5,975.85 5,975.85 5,975.85 0.0M
2023-04-26 5,916.08 5,916.08 5,916.08 5,916.08 0.0M
2023-04-25 5,990.82 5,990.82 5,990.82 5,990.82 0.0M
2023-04-24 6,100.55 6,100.55 6,100.55 6,100.55 0.0M
2023-04-21 6,093.28 6,093.28 6,093.28 6,093.28 0.0M
2023-04-20 6,073.09 6,073.09 6,073.09 6,073.09 0.0M
2023-04-19 6,059.54 6,059.54 6,059.54 6,059.54 0.0M
2023-04-18 6,107.00 6,107.00 6,107.00 6,107.00 0.0M
2023-04-17 6,033.52 6,033.52 6,033.52 6,033.52 0.0M
2023-04-14 6,081.45 6,081.45 6,081.45 6,081.45 0.0M
2023-04-13 6,057.17 6,057.17 6,057.17 6,057.17 0.0M
2023-04-12 6,041.41 6,041.41 6,041.41 6,041.41 0.0M
2023-04-11 6,102.32 6,102.32 6,102.32 6,102.32 0.0M
2023-04-06 6,049.57 6,049.57 6,049.57 6,049.57 0.0M
2023-04-05 5,985.35 5,985.35 5,985.35 5,985.35 0.0M
2023-04-04 6,027.26 6,027.26 6,027.26 6,027.26 0.0M
2023-04-03 6,028.64 6,028.64 6,028.64 6,028.64 0.0M
2023-03-31 5,994.81 5,994.81 5,994.81 5,994.81 0.0M
2023-03-30 5,936.60 5,936.60 5,936.60 5,936.60 0.0M
2023-03-29 5,824.92 5,824.92 5,824.92 5,824.92 0.0M
2023-03-28 5,645.02 5,645.02 5,645.02 5,645.02 0.0M
2023-03-27 5,677.83 5,677.83 5,677.83 5,677.83 0.0M
2023-03-24 5,616.49 5,616.49 5,616.49 5,616.49 0.0M
2023-03-23 5,800.75 5,800.75 5,800.75 5,800.75 0.0M
2023-03-22 5,773.30 5,773.30 5,773.30 5,773.30 0.0M
2023-03-21 5,686.92 5,686.92 5,686.92 5,686.92 0.0M
2023-03-20 5,578.19 5,578.19 5,578.19 5,578.19 0.0M
2023-03-17 5,478.99 5,478.99 5,478.99 5,478.99 0.0M
2023-03-16 5,550.06 5,550.06 5,550.06 5,550.06 0.0M
2023-03-15 5,390.99 5,390.99 5,390.99 5,390.99 0.0M
2023-03-14 5,717.80 5,717.80 5,717.80 5,717.80 0.0M
2023-03-13 5,561.15 5,561.15 5,561.15 5,561.15 0.0M
2023-03-10 5,809.10 5,809.10 5,809.10 5,809.10 0.0M
2023-03-09 5,970.86 5,970.86 5,970.86 5,970.86 0.0M
2023-03-08 5,973.59 5,973.59 5,973.59 5,973.59 0.0M
2023-03-07 5,945.10 5,945.10 5,945.10 5,945.10 0.0M
2023-03-06 6,078.55 6,078.55 6,078.55 6,078.55 0.0M
2023-03-03 6,091.69 6,091.69 6,091.69 6,091.69 0.0M
2023-03-02 6,006.24 6,006.24 6,006.24 6,006.24 0.0M
2023-03-01 5,915.27 5,915.27 5,915.27 5,915.27 0.0M
2023-02-28 5,971.99 5,971.99 5,971.99 5,971.99 0.0M
2023-02-27 6,037.15 6,037.15 6,037.15 6,037.15 0.0M
2023-02-24 5,872.07 5,872.07 5,872.07 5,872.07 0.0M
2023-02-23 6,020.86 6,020.86 6,020.86 6,020.86 0.0M
2023-02-22 6,019.60 6,019.60 6,019.60 6,019.60 0.0M
2023-02-21 6,036.51 6,036.51 6,036.51 6,036.51 0.0M
2023-02-20 6,116.67 6,116.67 6,116.67 6,116.67 0.0M
2023-02-17 6,156.83 6,156.83 6,156.83 6,156.83 0.0M
2023-02-16 6,265.19 6,265.19 6,265.19 6,265.19 0.0M
2023-02-15 6,217.59 6,217.59 6,217.59 6,217.59 0.0M
2023-02-14 6,109.82 6,109.82 6,109.82 6,109.82 0.0M
2023-02-13 6,104.97 6,104.97 6,104.97 6,104.97 0.0M
2023-02-10 5,941.74 5,941.74 5,941.74 5,941.74 0.0M
2023-02-09 6,018.85 6,018.85 6,018.85 6,018.85 0.0M
2023-02-08 5,883.23 5,883.23 5,883.23 5,883.23 0.0M
2023-02-07 5,957.74 5,957.74 5,957.74 5,957.74 0.0M
2023-02-06 5,947.22 5,947.22 5,947.22 5,947.22 0.0M
2023-02-03 6,128.43 6,128.43 6,128.43 6,128.43 0.0M
2023-02-02 6,045.11 6,045.11 6,045.11 6,045.11 0.0M
2023-02-01 5,873.69 5,873.69 5,873.69 5,873.69 0.0M
2023-01-31 5,834.98 5,834.98 5,834.98 5,834.98 0.0M
2023-01-30 5,829.73 5,829.73 5,829.73 5,829.73 0.0M
2023-01-27 5,922.84 5,922.84 5,922.84 5,922.84 0.0M
2023-01-26 5,868.90 5,868.90 5,868.90 5,868.90 0.0M
2023-01-25 5,777.69 5,777.69 5,777.69 5,777.69 0.0M
2023-01-24 5,857.57 5,857.57 5,857.57 5,857.57 0.0M
2023-01-23 5,881.03 5,881.03 5,881.03 5,881.03 0.0M
2023-01-20 5,738.60 5,738.60 5,738.60 5,738.60 0.0M
2023-01-19 5,693.12 5,693.12 5,693.12 5,693.12 0.0M
2023-01-18 5,905.35 5,905.35 5,905.35 5,905.35 0.0M
2023-01-17 5,900.69 5,900.69 5,900.69 5,900.69 0.0M
2023-01-16 5,893.78 5,893.78 5,893.78 5,893.78 0.0M
2023-01-13 5,890.06 5,890.06 5,890.06 5,890.06 0.0M
2023-01-12 5,794.43 5,794.43 5,794.43 5,794.43 0.0M
2023-01-11 5,747.03 5,747.03 5,747.03 5,747.03 0.0M
2023-01-10 5,657.83 5,657.83 5,657.83 5,657.83 0.0M
2023-01-09 5,706.97 5,706.97 5,706.97 5,706.97 0.0M
2023-01-06 5,526.04 5,526.04 5,526.04 5,526.04 0.0M
2023-01-05 5,376.79 5,376.79 5,376.79 5,376.79 0.0M
2023-01-04 5,425.35 5,425.35 5,425.35 5,425.35 0.0M
2023-01-03 5,278.15 5,278.15 5,278.15 5,278.15 0.0M
2023-01-02 5,182.78 5,182.78 5,182.78 5,182.78 0.0M