AEX Telecommunications (NLTEL)

NLTEL
🏛️ 네덜란드 →
1,837.52
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
2022-12-30 1,325.18 1,325.18 1,299.99 1,299.99 0.0M
2022-12-29 1,318.88 1,329.67 1,313.03 1,325.18 0.0M
2022-12-28 1,327.43 1,331.92 1,317.98 1,322.48 0.0M
2022-12-27 1,326.98 1,331.92 1,321.58 1,325.18 0.0M
2022-12-23 1,326.08 1,329.67 1,321.58 1,327.88 0.0M
2022-12-22 1,324.73 1,327.43 1,317.98 1,322.03 0.0M
2022-12-21 1,313.03 1,324.73 1,308.08 1,323.83 0.0M
2022-12-20 1,306.28 1,315.73 1,299.99 1,314.83 0.0M
2022-12-19 1,304.93 1,321.13 1,303.14 1,311.68 0.0M
2022-12-16 1,321.13 1,321.58 1,298.19 1,305.83 0.0M
2022-12-15 1,326.98 1,345.87 1,321.13 1,323.83 0.0M
2022-12-14 1,327.43 1,329.22 1,314.38 1,328.77 0.0M
2022-12-13 1,342.27 1,349.02 1,321.58 1,327.43 0.0M
2022-12-12 1,344.97 1,347.67 1,335.07 1,341.37 0.0M
2022-12-09 1,334.62 1,345.87 1,327.43 1,345.87 0.0M
2022-12-08 1,332.82 1,341.37 1,323.38 1,338.22 0.0M
2022-12-07 1,344.97 1,349.02 1,332.37 1,332.82 0.0M
2022-12-06 1,353.07 1,358.46 1,340.02 1,344.07 0.0M
2022-12-05 1,346.77 1,366.56 1,339.12 1,351.72 0.0M
2022-12-02 1,336.87 1,339.57 1,326.08 1,339.57 0.0M
2022-12-01 1,318.43 1,350.37 1,318.43 1,340.92 0.0M
2022-11-30 1,308.53 1,323.38 1,300.89 1,323.38 0.0M
2022-11-29 1,305.38 1,315.73 1,294.14 1,309.43 0.0M
2022-11-28 1,317.98 1,317.98 1,305.83 1,308.53 0.0M
2022-11-25 1,313.48 1,322.03 1,308.08 1,309.43 0.0M
2022-11-24 1,301.34 1,314.38 1,294.14 1,310.33 0.0M
2022-11-23 1,303.14 1,304.03 1,289.64 1,299.09 0.0M
2022-11-22 1,282.89 1,303.14 1,280.64 1,299.09 0.0M
2022-11-21 1,264.00 1,293.24 1,259.50 1,286.94 0.0M
2022-11-18 1,258.15 1,262.65 1,249.16 1,260.40 0.0M
2022-11-17 1,259.50 1,263.55 1,244.66 1,252.75 0.0M
2022-11-16 1,260.85 1,262.20 1,244.21 1,260.40 0.0M
2022-11-15 1,264.00 1,273.90 1,257.25 1,260.85 0.0M
2022-11-14 1,255.00 1,277.95 1,252.31 1,266.25 0.0M
2022-11-11 1,285.59 1,286.49 1,244.66 1,251.41 0.0M
2022-11-10 1,266.25 1,286.94 1,257.25 1,282.44 0.0M
2022-11-09 1,266.25 1,267.15 1,242.41 1,266.25 0.0M
2022-11-08 1,255.90 1,272.10 1,255.00 1,261.75 0.0M
2022-11-07 1,250.51 1,256.80 1,247.81 1,255.00 0.0M
2022-11-04 1,253.20 1,262.20 1,246.01 1,252.75 0.0M
2022-11-03 1,261.75 1,269.85 1,248.71 1,252.31 0.0M
2022-11-02 1,264.00 1,270.75 1,259.05 1,264.90 0.0M
2022-11-01 1,275.70 1,276.15 1,259.05 1,260.85 0.0M
2022-10-31 1,254.55 1,273.90 1,254.10 1,273.45 0.0M
2022-10-28 1,233.86 1,259.05 1,233.41 1,254.10 0.0M
2022-10-27 1,215.42 1,237.46 1,205.07 1,228.91 0.0M
2022-10-26 1,228.46 1,240.16 1,175.39 1,216.32 0.0M
2022-10-25 1,214.52 1,223.07 1,211.37 1,215.87 0.0M
2022-10-24 1,212.72 1,225.32 1,196.98 1,208.22 0.0M
2022-10-21 1,232.96 1,232.96 1,211.82 1,212.72 0.0M
2022-10-20 1,253.20 1,262.20 1,227.56 1,235.21 0.0M
2022-10-19 1,259.50 1,263.55 1,251.41 1,251.41 0.0M
2022-10-18 1,250.96 1,262.65 1,241.96 1,256.80 0.0M
2022-10-17 1,232.96 1,250.96 1,231.61 1,247.81 0.0M
2022-10-14 1,238.36 1,241.96 1,219.92 1,228.46 0.0M
2022-10-13 1,219.02 1,238.81 1,211.82 1,230.26 0.0M
2022-10-12 1,228.01 1,235.21 1,218.12 1,223.07 0.0M
2022-10-11 1,235.21 1,238.81 1,225.77 1,232.06 0.0M
2022-10-10 1,232.51 1,252.31 1,232.51 1,241.06 0.0M
2022-10-07 1,232.51 1,247.81 1,224.42 1,236.56 0.0M
2022-10-06 1,250.06 1,252.31 1,230.71 1,232.06 0.0M
2022-10-05 1,277.95 1,277.95 1,241.96 1,247.81 0.0M
2022-10-04 1,275.70 1,299.99 1,273.90 1,286.49 0.0M
2022-10-03 1,247.36 1,288.29 1,244.66 1,279.74 0.0M
2022-09-30 1,249.61 1,265.80 1,240.61 1,246.91 0.0M
2022-09-29 1,266.25 1,268.05 1,237.91 1,250.96 0.0M
2022-09-28 1,276.60 1,276.60 1,252.31 1,269.40 0.0M
2022-09-27 1,277.95 1,290.09 1,273.45 1,273.45 0.0M
2022-09-26 1,295.94 1,295.94 1,275.70 1,281.99 0.0M
2022-09-23 1,328.77 1,329.22 1,298.19 1,299.09 0.0M
2022-09-22 1,321.13 1,326.53 1,314.38 1,322.93 0.0M
2022-09-21 1,336.87 1,338.67 1,320.23 1,321.13 0.0M
2022-09-20 1,383.65 1,388.60 1,331.02 1,333.27 0.0M
2022-09-19 1,370.61 1,384.55 1,358.46 1,384.10 0.0M
2022-09-16 1,388.60 1,398.95 1,371.96 1,371.96 0.0M
2022-09-15 1,409.29 1,420.54 1,389.05 1,389.05 0.0M
2022-09-14 1,429.54 1,431.33 1,406.14 1,407.94 0.0M
2022-09-13 1,421.44 1,433.13 1,414.69 1,426.84 0.0M
2022-09-12 1,403.45 1,423.24 1,399.40 1,420.99 0.0M
2022-09-09 1,394.00 1,412.89 1,392.65 1,405.24 0.0M
2022-09-08 1,420.54 1,422.79 1,389.05 1,398.50 0.0M
2022-09-07 1,425.94 1,431.78 1,418.29 1,418.74 0.0M
2022-09-06 1,423.24 1,429.98 1,419.64 1,425.94 0.0M
2022-09-05 1,424.14 1,431.33 1,417.39 1,424.14 0.0M
2022-09-02 1,420.54 1,428.64 1,409.29 1,428.19 0.0M
2022-09-01 1,422.34 1,428.19 1,411.54 1,428.19 0.0M
2022-08-31 1,441.68 1,443.93 1,424.14 1,425.94 0.0M
2022-08-30 1,453.38 1,459.67 1,442.58 1,444.83 0.0M
2022-08-29 1,428.64 1,457.42 1,418.29 1,456.07 0.0M
2022-08-26 1,450.23 1,451.58 1,427.74 1,430.43 0.0M
2022-08-25 1,452.93 1,456.97 1,437.18 1,447.98 0.0M
2022-08-24 1,470.92 1,475.42 1,452.48 1,452.48 0.0M
2022-08-23 1,463.27 1,468.22 1,457.42 1,467.32 0.0M
2022-08-22 1,456.52 1,465.52 1,451.13 1,465.52 0.0M
2022-08-19 1,456.97 1,461.47 1,452.48 1,458.77 0.0M
2022-08-18 1,443.03 1,456.52 1,441.68 1,449.78 0.0M
2022-08-17 1,453.83 1,458.77 1,441.68 1,441.68 0.0M
2022-08-16 1,443.48 1,461.02 1,440.78 1,452.93 0.0M
2022-08-15 1,410.19 1,419.19 1,407.49 1,419.19 0.0M
2022-08-12 1,408.39 1,419.19 1,403.90 1,408.39 0.0M
2022-08-11 1,421.44 1,429.98 1,405.24 1,419.19 0.0M
2022-08-10 1,448.43 1,449.78 1,415.59 1,416.94 0.0M
2022-08-09 1,433.13 1,444.38 1,420.09 1,440.78 0.0M
2022-08-08 1,447.08 1,448.88 1,437.63 1,437.63 0.0M
2022-08-05 1,426.84 1,447.08 1,420.54 1,444.38 0.0M
2022-08-04 1,439.43 1,442.58 1,419.64 1,429.09 0.0M
2022-08-03 1,442.58 1,443.93 1,429.98 1,436.73 0.0M
2022-08-02 1,430.88 1,452.93 1,424.14 1,449.33 0.0M
2022-08-01 1,448.43 1,455.17 1,424.59 1,429.98 0.0M
2022-07-29 1,434.03 1,453.38 1,420.54 1,448.88 0.0M
2022-07-28 1,502.41 1,502.41 1,439.88 1,449.33 0.0M
2022-07-27 1,459.22 1,492.96 1,459.22 1,488.46 0.0M
2022-07-26 1,474.97 1,487.56 1,455.62 1,477.67 0.0M
2022-07-25 1,482.61 1,486.21 1,471.37 1,477.67 0.0M
2022-07-22 1,486.66 1,492.96 1,464.17 1,478.57 0.0M
2022-07-21 1,520.40 1,520.40 1,470.47 1,485.31 0.0M
2022-07-20 1,525.35 1,526.25 1,509.15 1,515.45 0.0M
2022-07-19 1,529.85 1,536.59 1,522.20 1,524.90 0.0M
2022-07-18 1,524.00 1,541.54 1,517.25 1,533.44 0.0M
2022-07-15 1,540.19 1,540.19 1,512.30 1,518.60 0.0M
2022-07-14 1,538.39 1,542.44 1,524.90 1,537.49 0.0M
2022-07-13 1,537.94 1,548.74 1,524.00 1,545.14 0.0M
2022-07-12 1,537.94 1,550.54 1,529.40 1,550.54 0.0M
2022-07-11 1,522.20 1,535.24 1,514.10 1,529.85 0.0M
2022-07-08 1,525.35 1,542.44 1,510.95 1,521.75 0.0M
2022-07-07 1,530.30 1,534.79 1,518.15 1,530.75 0.0M
2022-07-06 1,554.14 1,554.14 1,511.40 1,515.90 0.0M
2022-07-05 1,546.49 1,549.64 1,522.20 1,527.60 0.0M
2022-07-04 1,533.44 1,550.54 1,533.44 1,544.69 0.0M
2022-07-01 1,533.44 1,533.89 1,505.11 1,527.60 0.0M
2022-06-30 1,540.64 1,548.74 1,521.75 1,529.85 0.0M
2022-06-29 1,546.49 1,556.38 1,536.59 1,544.69 0.0M
2022-06-28 1,531.19 1,547.84 1,527.60 1,547.39 0.0M
2022-06-27 1,511.40 1,528.95 1,504.66 1,528.50 0.0M
2022-06-24 1,493.41 1,517.25 1,488.46 1,517.25 0.0M
2022-06-23 1,492.51 1,512.30 1,479.92 1,499.71 0.0M
2022-06-22 1,511.40 1,515.00 1,492.96 1,503.76 0.0M
2022-06-21 1,508.25 1,508.70 1,494.76 1,500.16 0.0M
2022-06-20 1,503.31 1,519.95 1,491.61 1,507.80 0.0M
2022-06-17 1,473.62 1,505.11 1,470.02 1,501.06 0.0M
2022-06-16 1,485.76 1,495.66 1,468.22 1,476.77 0.0M
2022-06-15 1,492.51 1,498.36 1,482.16 1,487.11 0.0M
2022-06-14 1,484.86 1,499.71 1,481.26 1,491.61 0.0M
2022-06-13 1,484.41 1,488.01 1,470.92 1,484.86 0.0M
2022-06-10 1,488.91 1,489.81 1,465.07 1,487.56 0.0M
2022-06-09 1,494.76 1,496.11 1,483.51 1,489.81 0.0M
2022-06-08 1,527.60 1,527.60 1,485.31 1,495.21 0.0M
2022-06-07 1,520.85 1,529.85 1,519.50 1,528.05 0.0M
2022-06-06 1,522.65 1,525.35 1,511.85 1,524.45 0.0M
2022-06-03 1,521.75 1,523.55 1,515.90 1,521.30 0.0M
2022-06-02 1,529.40 1,535.69 1,514.10 1,518.60 0.0M
2022-06-01 1,532.99 1,533.89 1,521.75 1,528.05 0.0M
2022-05-31 1,512.75 1,526.25 1,507.80 1,526.25 0.0M
2022-05-30 1,515.90 1,522.20 1,510.95 1,515.45 0.0M
2022-05-27 1,527.60 1,528.50 1,508.25 1,519.50 0.0M
2022-05-26 1,530.75 1,532.99 1,521.75 1,525.80 0.0M
2022-05-25 1,538.84 1,546.94 1,524.00 1,529.85 0.0M
2022-05-24 1,525.35 1,533.89 1,520.40 1,532.99 0.0M
2022-05-23 1,510.05 1,528.95 1,509.15 1,522.65 0.0M
2022-05-20 1,497.46 1,524.00 1,485.76 1,511.40 0.0M
2022-05-19 1,493.41 1,498.36 1,482.16 1,488.46 0.0M
2022-05-18 1,491.16 1,496.56 1,484.41 1,494.76 0.0M
2022-05-17 1,492.51 1,492.51 1,473.17 1,488.46 0.0M
2022-05-16 1,472.27 1,501.06 1,472.27 1,488.91 0.0M
2022-05-13 1,485.76 1,494.31 1,474.52 1,483.06 0.0M
2022-05-12 1,479.47 1,498.36 1,472.27 1,479.92 0.0M
2022-05-11 1,496.11 1,498.36 1,474.97 1,480.37 0.0M
2022-05-10 1,490.26 1,501.06 1,479.47 1,495.66 0.0M
2022-05-09 1,497.46 1,502.86 1,483.51 1,491.61 0.0M
2022-05-06 1,518.15 1,518.60 1,487.56 1,495.21 0.0M
2022-05-05 1,509.15 1,533.89 1,505.56 1,517.70 0.0M
2022-05-04 1,504.21 1,521.30 1,491.61 1,509.15 0.0M
2022-05-03 1,484.41 1,506.00 1,472.27 1,504.21 0.0M
2022-05-02 1,470.02 1,495.21 1,465.07 1,475.42 0.0M
2022-04-29 1,481.26 1,483.51 1,465.07 1,477.67 0.0M
2022-04-28 1,480.81 1,489.81 1,463.27 1,470.47 0.0M
2022-04-27 1,483.06 1,486.66 1,463.72 1,486.21 0.0M
2022-04-26 1,472.72 1,499.71 1,468.67 1,488.01 0.0M
2022-04-25 1,462.37 1,475.42 1,460.57 1,467.32 0.0M
2022-04-22 1,486.66 1,501.96 1,475.42 1,476.77 0.0M
2022-04-21 1,506.00 1,517.70 1,482.16 1,489.36 0.0M
2022-04-20 1,503.31 1,505.11 1,478.57 1,501.96 0.0M
2022-04-19 1,519.95 1,520.40 1,496.56 1,505.11 0.0M
2022-04-14 1,527.15 1,564.48 1,527.15 1,559.98 0.0M
2022-04-13 1,515.90 1,526.25 1,509.15 1,526.25 0.0M
2022-04-12 1,510.05 1,516.80 1,493.41 1,510.95 0.0M
2022-04-11 1,489.81 1,512.75 1,486.66 1,512.75 0.0M
2022-04-08 1,472.72 1,492.06 1,472.72 1,489.81 0.0M
2022-04-07 1,457.42 1,482.61 1,457.42 1,476.32 0.0M
2022-04-06 1,474.07 1,474.52 1,443.03 1,460.57 0.0M
2022-04-05 1,446.18 1,476.32 1,446.18 1,476.32 0.0M
2022-04-04 1,434.48 1,456.52 1,434.48 1,444.38 0.0M
2022-04-01 1,419.19 1,437.18 1,416.94 1,432.23 0.0M
2022-03-31 1,406.59 1,416.94 1,395.80 1,413.79 0.0M
2022-03-30 1,405.69 1,411.09 1,394.00 1,411.09 0.0M
2022-03-29 1,409.74 1,416.49 1,396.70 1,402.55 0.0M
2022-03-28 1,410.64 1,414.24 1,396.25 1,401.65 0.0M
2022-03-25 1,388.60 1,410.64 1,385.45 1,410.64 0.0M
2022-03-24 1,376.46 1,394.45 1,374.66 1,390.85 0.0M
2022-03-23 1,389.05 1,398.95 1,372.86 1,378.71 0.0M
2022-03-22 1,380.50 1,385.90 1,375.11 1,382.75 0.0M
2022-03-21 1,355.31 1,382.30 1,355.31 1,376.01 0.0M
2022-03-18 1,362.51 1,364.31 1,346.77 1,360.26 0.0M
2022-03-17 1,349.47 1,367.46 1,347.22 1,366.11 0.0M
2022-03-16 1,376.46 1,380.50 1,342.72 1,349.02 0.0M
2022-03-15 1,354.41 1,383.20 1,349.92 1,373.76 0.0M
2022-03-14 1,361.16 1,371.51 1,351.27 1,369.71 0.0M
2022-03-11 1,346.77 1,377.81 1,338.67 1,350.82 0.0M
2022-03-10 1,327.88 1,356.66 1,327.43 1,344.52 0.0M
2022-03-09 1,308.53 1,327.88 1,296.84 1,325.63 0.0M
2022-03-08 1,324.28 1,343.17 1,290.09 1,299.09 0.0M
2022-03-07 1,317.98 1,344.07 1,291.44 1,336.87 0.0M
2022-03-04 1,359.81 1,359.81 1,324.73 1,342.72 0.0M
2022-03-03 1,371.96 1,377.81 1,359.81 1,363.86 0.0M
2022-03-02 1,355.31 1,379.16 1,346.77 1,374.66 0.0M
2022-03-01 1,377.36 1,388.15 1,358.91 1,360.26 0.0M
2022-02-28 1,352.62 1,373.76 1,340.92 1,371.96 0.0M
2022-02-25 1,350.37 1,368.36 1,335.07 1,363.41 0.0M
2022-02-24 1,336.42 1,369.26 1,336.42 1,350.37 0.0M
2022-02-23 1,387.25 1,394.45 1,371.96 1,375.56 0.0M
2022-02-22 1,363.41 1,389.50 1,363.41 1,389.05 0.0M
2022-02-21 1,395.35 1,395.80 1,372.86 1,385.45 0.0M
2022-02-18 1,382.75 1,398.05 1,382.75 1,392.65 0.0M
2022-02-17 1,392.65 1,397.15 1,376.91 1,385.90 0.0M
2022-02-16 1,383.65 1,390.85 1,377.36 1,390.85 0.0M
2022-02-15 1,382.75 1,393.55 1,376.01 1,383.65 0.0M
2022-02-14 1,385.45 1,400.75 1,371.06 1,385.45 0.0M
2022-02-11 1,380.95 1,398.05 1,380.95 1,398.05 0.0M
2022-02-10 1,377.36 1,398.05 1,376.46 1,384.10 0.0M
2022-02-09 1,360.71 1,381.85 1,353.96 1,380.95 0.0M
2022-02-08 1,355.31 1,360.71 1,345.42 1,360.71 0.0M
2022-02-07 1,331.02 1,349.47 1,329.22 1,349.47 0.0M
2022-02-04 1,345.87 1,345.87 1,321.13 1,331.92 0.0M
2022-02-03 1,324.73 1,344.52 1,318.88 1,340.47 0.0M
2022-02-02 1,294.14 1,324.28 1,290.54 1,324.28 0.0M
2022-02-01 1,321.58 1,321.58 1,290.09 1,299.54 0.0M
2022-01-31 1,326.98 1,338.67 1,306.28 1,316.63 0.0M
2022-01-28 1,295.94 1,304.93 1,291.44 1,304.03 0.0M
2022-01-27 1,264.90 1,300.44 1,257.70 1,296.84 0.0M
2022-01-26 1,276.60 1,284.24 1,268.95 1,268.95 0.0M
2022-01-25 1,265.35 1,276.60 1,256.35 1,273.00 0.0M
2022-01-24 1,273.90 1,293.24 1,255.45 1,261.30 0.0M
2022-01-21 1,264.45 1,279.74 1,256.35 1,268.50 0.0M
2022-01-20 1,307.63 1,307.63 1,281.09 1,281.09 0.0M
2022-01-19 1,281.99 1,308.53 1,279.29 1,306.73 0.0M
2022-01-18 1,266.25 1,290.09 1,260.40 1,284.24 0.0M
2022-01-17 1,261.75 1,269.40 1,253.65 1,253.65 0.0M
2022-01-14 1,246.01 1,261.75 1,244.21 1,261.75 0.0M
2022-01-13 1,228.91 1,252.75 1,226.22 1,252.75 0.0M
2022-01-12 1,248.26 1,250.51 1,228.91 1,232.06 0.0M
2022-01-11 1,247.81 1,258.60 1,243.31 1,248.71 0.0M
2022-01-10 1,249.16 1,249.16 1,232.96 1,241.51 0.0M
2022-01-07 1,249.61 1,251.86 1,239.26 1,247.81 0.0M
2022-01-06 1,246.01 1,260.85 1,243.76 1,246.46 0.0M
2022-01-05 1,247.36 1,255.45 1,245.56 1,249.16 0.0M
2022-01-04 1,246.46 1,249.61 1,243.76 1,246.46 0.0M
2022-01-03 1,231.16 1,244.66 1,231.16 1,241.51 0.0M