AEX Utilities (NLUT)

NLUT
🏛️ 네덜란드 →
1,824.28
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
2021-12-31 1,893.00 1,913.94 1,875.77 1,878.50 0.0M
2021-12-30 1,903.97 1,912.34 1,893.55 1,896.56 0.0M
2021-12-29 1,876.95 1,901.14 1,862.50 1,893.70 0.0M
2021-12-28 1,857.26 1,893.28 1,857.05 1,881.14 0.0M
2021-12-27 1,872.60 1,872.60 1,852.02 1,872.55 0.0M
2021-12-24 1,860.04 1,865.27 1,818.36 1,859.83 0.0M
2021-12-23 1,788.67 1,851.45 1,788.67 1,851.45 0.0M
2021-12-22 1,768.15 1,820.09 1,768.15 1,820.09 0.0M
2021-12-21 1,821.56 1,842.29 1,778.20 1,780.92 0.0M
2021-12-20 1,767.41 1,823.23 1,750.66 1,817.37 0.0M
2021-12-17 1,814.22 1,824.90 1,771.60 1,774.74 0.0M
2021-12-16 1,891.37 1,891.37 1,774.01 1,791.39 0.0M
2021-12-15 1,767.81 1,796.50 1,757.33 1,767.60 0.0M
2021-12-14 1,843.28 1,845.38 1,778.28 1,778.28 0.0M
2021-12-13 1,893.08 1,893.08 1,841.19 1,841.61 0.0M
2021-12-10 1,856.64 1,892.03 1,818.52 1,875.69 0.0M
2021-12-09 1,863.91 1,866.64 1,851.19 1,851.19 0.0M
2021-12-08 1,922.56 1,922.56 1,849.25 1,861.40 0.0M
2021-12-07 1,891.14 1,914.18 1,876.69 1,876.69 0.0M
2021-12-06 1,851.50 1,893.23 1,851.50 1,888.63 0.0M
2021-12-03 1,935.17 1,935.59 1,849.41 1,851.71 0.0M
2021-12-02 1,914.65 1,925.12 1,858.10 1,923.02 0.0M
2021-12-01 1,904.18 1,941.72 1,897.47 1,910.46 0.0M
2021-11-30 1,987.87 1,987.87 1,872.76 1,893.70 0.0M
2021-11-29 1,985.41 1,998.55 1,945.83 1,969.02 0.0M
2021-11-26 2,018.90 2,018.90 1,922.79 1,922.79 0.0M
2021-11-25 2,083.98 2,096.55 2,048.22 2,075.86 0.0M
2021-11-24 2,078.43 2,100.63 2,057.07 2,082.09 0.0M
2021-11-23 2,078.01 2,101.05 2,027.74 2,040.31 0.0M
2021-11-22 2,019.21 2,069.47 2,010.62 2,061.25 0.0M
2021-11-19 2,111.21 2,111.21 2,019.21 2,019.21 0.0M
2021-11-18 2,085.03 2,121.68 2,085.03 2,111.21 0.0M
2021-11-17 2,046.28 2,090.26 2,036.65 2,085.03 0.0M
2021-11-16 2,061.25 2,073.40 2,006.80 2,056.75 0.0M
2021-11-15 2,021.88 2,071.73 2,019.37 2,044.71 0.0M
2021-11-12 1,973.19 2,029.53 1,972.98 2,010.57 0.0M
2021-11-11 1,949.94 1,997.06 1,920.83 1,972.98 0.0M
2021-11-10 2,019.37 2,019.37 1,914.86 1,950.78 0.0M
2021-11-09 1,924.96 2,029.84 1,914.49 2,008.48 0.0M
2021-11-08 1,809.93 1,830.66 1,787.52 1,816.05 0.0M
2021-11-05 1,818.10 1,818.31 1,789.40 1,816.21 0.0M
2021-11-04 1,789.92 1,822.02 1,789.92 1,811.81 0.0M
2021-11-03 1,829.09 1,829.09 1,789.92 1,798.30 0.0M
2021-11-02 1,785.35 1,812.96 1,772.12 1,812.96 0.0M
2021-11-01 1,786.73 1,816.13 1,773.12 1,802.10 0.0M
2021-10-29 1,767.88 1,788.62 1,760.34 1,784.43 0.0M
2021-10-28 1,814.04 1,814.04 1,768.09 1,768.09 0.0M
2021-10-27 1,809.93 1,824.59 1,793.85 1,809.85 0.0M
2021-10-26 1,874.85 1,883.23 1,801.55 1,814.12 0.0M
2021-10-25 1,888.47 1,888.47 1,862.92 1,874.85 0.0M
2021-10-22 1,883.02 1,893.70 1,864.38 1,888.47 0.0M
2021-10-21 1,843.44 1,876.95 1,841.34 1,871.50 0.0M
2021-10-20 1,893.39 1,893.39 1,852.23 1,870.87 0.0M
2021-10-19 1,893.49 1,893.70 1,850.56 1,891.30 0.0M
2021-10-18 1,683.95 1,908.89 1,633.69 1,858.10 0.0M
2021-10-15 1,916.59 1,922.87 1,855.69 1,857.79 0.0M
2021-10-14 1,914.96 1,935.90 1,894.23 1,911.98 0.0M
2021-10-13 1,810.40 1,913.02 1,810.40 1,891.92 0.0M
2021-10-12 1,797.15 1,831.34 1,763.43 1,815.00 0.0M
2021-10-11 1,783.27 1,802.95 1,781.17 1,795.89 0.0M
2021-10-08 1,724.86 1,755.83 1,712.50 1,755.62 0.0M
2021-10-07 1,666.37 1,720.67 1,651.71 1,720.67 0.0M
2021-10-06 1,654.67 1,661.34 1,619.28 1,655.48 0.0M
2021-10-05 1,634.36 1,664.31 1,623.47 1,641.69 0.0M
2021-10-04 1,550.55 1,638.96 1,533.17 1,623.26 0.0M
2021-10-01 1,466.91 1,497.91 1,466.91 1,483.53 0.0M
2021-09-30 1,477.25 1,502.31 1,456.94 1,502.31 0.0M
2021-09-29 1,435.28 1,470.47 1,435.28 1,464.89 0.0M
2021-09-28 1,477.02 1,477.44 1,435.70 1,435.70 0.0M
2021-09-27 1,518.88 1,531.24 1,478.90 1,478.90 0.0M
2021-09-24 1,502.20 1,518.67 1,489.43 1,512.39 0.0M
2021-09-23 1,451.20 1,506.18 1,451.20 1,504.09 0.0M
2021-09-22 1,434.40 1,451.41 1,413.87 1,434.66 0.0M
2021-09-21 1,422.51 1,454.56 1,416.39 1,416.39 0.0M
2021-09-20 1,436.33 1,436.75 1,399.05 1,417.90 0.0M
2021-09-17 1,493.93 1,493.93 1,437.43 1,452.88 0.0M
2021-09-16 1,504.82 1,513.41 1,460.63 1,493.93 0.0M
2021-09-15 1,445.47 1,491.83 1,435.21 1,491.83 0.0M
2021-09-14 1,401.25 1,446.07 1,401.25 1,435.21 0.0M
2021-09-13 1,397.74 1,416.75 1,397.74 1,414.65 0.0M
2021-09-10 1,372.51 1,408.21 1,372.51 1,397.74 0.0M
2021-09-09 1,404.34 1,414.81 1,256.68 1,403.50 0.0M
2021-09-08 1,437.85 1,437.85 1,401.83 1,401.83 0.0M
2021-09-07 1,414.50 1,459.00 1,414.50 1,435.75 0.0M
2021-09-06 1,384.86 1,437.22 1,377.74 1,414.50 0.0M
2021-09-03 1,368.66 1,384.86 1,368.63 1,384.86 0.0M
2021-09-02 1,368.97 1,381.22 1,352.21 1,377.03 0.0M
2021-09-01 1,356.32 1,373.08 1,348.37 1,368.97 0.0M
2021-08-31 1,313.65 1,356.32 1,313.65 1,352.14 0.0M
2021-08-30 1,326.01 1,333.55 1,296.90 1,333.55 0.0M
2021-08-27 1,311.56 1,326.01 1,304.23 1,326.01 0.0M
2021-08-26 1,309.28 1,319.73 1,309.28 1,311.56 0.0M
2021-08-25 1,319.70 1,330.17 1,311.17 1,321.64 0.0M
2021-08-24 1,319.94 1,330.41 1,313.42 1,317.61 0.0M
2021-08-23 1,319.70 1,325.93 1,307.56 1,317.84 0.0M
2021-08-20 1,325.78 1,325.78 1,307.14 1,321.80 0.0M
2021-08-19 1,296.66 1,338.97 1,288.29 1,307.14 0.0M
2021-08-18 1,323.89 1,338.97 1,323.89 1,323.89 0.0M
2021-08-17 1,321.82 1,321.82 1,292.71 1,319.70 0.0M
2021-08-16 1,330.41 1,330.41 1,298.99 1,313.65 0.0M
2021-08-13 1,330.41 1,334.60 1,317.84 1,330.41 0.0M
2021-08-12 1,288.55 1,369.36 1,267.81 1,351.14 0.0M
2021-08-11 1,284.57 1,291.90 1,268.65 1,282.68 0.0M
2021-08-10 1,293.02 1,293.02 1,267.81 1,284.57 0.0M
2021-08-09 1,300.62 1,300.62 1,264.62 1,293.86 0.0M
2021-08-06 1,288.52 1,301.09 1,277.21 1,282.19 0.0M
2021-08-05 1,290.23 1,308.87 1,270.30 1,301.09 0.0M
2021-08-04 1,325.91 1,326.22 1,288.13 1,308.87 0.0M
2021-08-03 1,292.79 1,309.47 1,288.42 1,288.42 0.0M
2021-08-02 1,309.15 1,329.26 1,293.55 1,309.54 0.0M
2021-07-30 1,309.15 1,350.83 1,292.40 1,300.57 0.0M
2021-07-29 1,320.20 1,361.67 1,309.15 1,340.57 0.0M
2021-07-28 1,355.36 1,388.66 1,323.97 1,326.06 0.0M
2021-07-27 1,382.77 1,393.03 1,363.53 1,367.72 0.0M
2021-07-26 1,388.90 1,405.60 1,372.14 1,382.77 0.0M
2021-07-23 1,372.14 1,393.08 1,330.25 1,393.08 0.0M
2021-07-22 1,292.71 1,351.20 1,292.71 1,349.10 0.0M
2021-07-21 1,296.90 1,330.41 1,280.14 1,288.52 0.0M
2021-07-20 1,332.74 1,351.59 1,267.58 1,283.29 0.0M
2021-07-19 1,341.19 1,372.40 1,309.70 1,318.08 0.0M
2021-07-16 1,413.79 1,413.79 1,334.91 1,334.91 0.0M
2021-07-15 1,476.94 1,485.32 1,414.11 1,422.17 0.0M
2021-07-14 1,434.89 1,459.95 1,434.89 1,455.99 0.0M
2021-07-13 1,439.08 1,443.27 1,418.14 1,443.27 0.0M
2021-07-12 1,435.36 1,439.55 1,418.61 1,439.08 0.0M
2021-07-09 1,452.20 1,452.20 1,434.89 1,443.74 0.0M
2021-07-08 1,460.42 1,464.61 1,393.55 1,452.20 0.0M
2021-07-07 1,435.83 1,469.19 1,414.89 1,460.42 0.0M
2021-07-06 1,414.18 1,436.07 1,405.81 1,414.89 0.0M
2021-07-05 1,393.24 1,418.37 1,393.24 1,401.62 0.0M
2021-07-02 1,372.84 1,410.00 1,368.66 1,410.00 0.0M
2021-07-01 1,368.19 1,402.24 1,364.00 1,377.03 0.0M
2021-06-30 1,368.42 1,372.38 1,347.48 1,368.19 0.0M
2021-06-29 1,313.73 1,372.38 1,313.73 1,368.42 0.0M
2021-06-28 1,351.98 1,351.98 1,313.73 1,317.92 0.0M
2021-06-25 1,356.17 1,356.17 1,310.09 1,339.41 0.0M
2021-06-24 1,351.35 1,364.62 1,331.03 1,331.03 0.0M
2021-06-23 1,352.14 1,352.14 1,314.12 1,347.16 0.0M
2021-06-22 1,297.37 1,347.95 1,288.99 1,339.57 0.0M
2021-06-21 1,272.63 1,305.75 1,268.44 1,297.37 0.0M
2021-06-18 1,351.98 1,351.98 1,289.46 1,301.95 0.0M
2021-06-17 1,373.24 1,373.24 1,335.54 1,343.60 0.0M
2021-06-16 1,390.46 1,390.46 1,352.29 1,360.67 0.0M
2021-06-15 1,395.43 1,395.43 1,369.52 1,382.08 0.0M
2021-06-14 1,396.06 1,408.15 1,374.64 1,395.43 0.0M
2021-06-11 1,387.99 1,396.37 1,362.86 1,383.49 0.0M
2021-06-10 1,388.77 1,397.15 1,358.67 1,375.42 0.0M
2021-06-09 1,413.91 1,413.91 1,376.21 1,397.15 0.0M
2021-06-08 1,439.19 1,439.19 1,392.96 1,401.34 0.0M
2021-06-07 1,455.79 1,455.79 1,417.63 1,435.01 0.0M
2021-06-04 1,434.85 1,451.60 1,401.34 1,443.23 0.0M
2021-06-03 1,413.75 1,455.32 1,405.37 1,430.66 0.0M
2021-06-02 1,375.58 1,409.56 1,375.58 1,409.56 0.0M
2021-06-01 1,380.40 1,418.09 1,371.39 1,371.39 0.0M
2021-05-31 1,392.96 1,439.04 1,380.40 1,439.04 0.0M
2021-05-28 1,367.36 1,384.90 1,354.79 1,376.21 0.0M
2021-05-27 1,354.79 1,396.68 1,333.69 1,358.98 0.0M
2021-05-26 1,309.58 1,334.71 1,305.39 1,325.47 0.0M
2021-05-25 1,313.84 1,313.84 1,292.82 1,305.39 0.0M
2021-05-24 1,279.87 1,313.84 1,279.87 1,309.66 0.0M
2021-05-21 1,251.01 1,251.01 1,234.26 1,246.36 0.0M
2021-05-20 1,246.28 1,251.01 1,229.52 1,246.82 0.0M
2021-05-19 1,259.00 1,259.00 1,229.52 1,233.71 0.0M
2021-05-18 1,258.92 1,301.59 1,250.54 1,250.62 0.0M
2021-05-17 1,225.57 1,255.51 1,204.62 1,237.98 0.0M
2021-05-14 1,204.39 1,242.32 1,204.39 1,221.38 0.0M
2021-05-13 1,212.77 1,250.47 1,191.82 1,200.20 0.0M
2021-05-12 1,279.87 1,279.87 1,229.52 1,233.71 0.0M
2021-05-11 1,309.19 1,309.19 1,250.54 1,279.87 0.0M
2021-05-10 1,293.21 1,326.72 1,275.68 1,309.19 0.0M
2021-05-07 1,254.89 1,289.02 1,242.95 1,268.08 0.0M
2021-05-06 1,254.73 1,271.64 1,242.95 1,250.70 0.0M
2021-05-05 1,252.11 1,273.05 1,243.73 1,246.36 0.0M
2021-05-04 1,295.09 1,311.85 1,236.13 1,239.54 0.0M
2021-05-03 1,252.89 1,295.09 1,248.70 1,295.09 0.0M
2021-04-30 1,251.33 1,278.02 1,240.32 1,248.70 0.0M
2021-04-29 1,248.70 1,259.70 1,233.63 1,251.33 0.0M
2021-04-28 1,244.51 1,252.89 1,236.13 1,248.70 0.0M
2021-04-27 1,271.33 1,271.33 1,233.63 1,252.89 0.0M
2021-04-26 1,271.33 1,279.71 1,237.82 1,237.82 0.0M
2021-04-23 1,250.86 1,267.61 1,233.63 1,233.63 0.0M
2021-04-22 1,250.86 1,267.61 1,229.60 1,234.10 0.0M
2021-04-21 1,230.85 1,260.17 1,222.47 1,250.86 0.0M
2021-04-20 1,273.05 1,273.05 1,222.47 1,230.85 0.0M
2021-04-19 1,306.72 1,323.47 1,264.67 1,273.05 0.0M
2021-04-16 1,315.41 1,315.41 1,273.52 1,315.10 0.0M
2021-04-15 1,315.72 1,353.42 1,282.21 1,315.41 0.0M
2021-04-14 1,378.71 1,378.71 1,303.16 1,315.72 0.0M
2021-04-13 1,409.13 1,409.13 1,341.01 1,357.77 0.0M
2021-04-12 1,357.61 1,379.96 1,340.85 1,379.80 0.0M
2021-04-09 1,336.67 1,340.85 1,303.16 1,332.48 0.0M
2021-04-08 1,274.62 1,328.29 1,241.11 1,315.72 0.0M
2021-04-07 1,275.08 1,279.27 1,237.39 1,241.11 0.0M
2021-04-06 1,245.92 1,275.08 1,233.20 1,275.08 0.0M
2021-04-01 1,242.36 1,242.36 1,213.04 1,233.35 0.0M
2021-03-31 1,254.92 1,254.92 1,213.04 1,246.55 0.0M
2021-03-30 1,235.60 1,254.92 1,225.13 1,233.98 0.0M
2021-03-29 1,254.61 1,254.61 1,218.85 1,235.60 0.0M
2021-03-26 1,233.98 1,248.48 1,233.98 1,244.14 0.0M
2021-03-25 1,234.14 1,234.14 1,206.91 1,233.98 0.0M
2021-03-24 1,234.76 1,234.76 1,204.81 1,229.95 0.0M
2021-03-23 1,232.98 1,239.26 1,213.82 1,228.48 0.0M
2021-03-22 1,225.23 1,237.79 1,208.47 1,235.07 0.0M
2021-03-19 1,218.01 1,218.94 1,193.19 1,208.47 0.0M
2021-03-18 1,234.23 1,253.08 1,198.63 1,218.01 0.0M
2021-03-17 1,200.88 1,253.08 1,194.44 1,221.66 0.0M
2021-03-16 1,255.71 1,255.71 1,194.59 1,200.88 0.0M
2021-03-15 1,247.01 1,276.34 1,232.67 1,232.67 0.0M
2021-03-12 1,291.62 1,295.81 1,169.52 1,234.45 0.0M
2021-03-11 1,182.09 1,368.49 1,182.09 1,266.49 0.0M
2021-03-10 1,136.64 1,159.68 1,130.35 1,142.30 0.0M
2021-03-09 1,130.35 1,151.30 1,096.84 1,136.64 0.0M
2021-03-08 1,066.32 1,155.33 1,066.32 1,130.35 0.0M
2021-03-05 1,130.04 1,130.04 1,067.21 1,067.37 0.0M
2021-03-04 1,161.77 1,165.96 1,090.25 1,130.04 0.0M
2021-03-03 1,129.89 1,129.89 1,096.38 1,128.26 0.0M
2021-03-02 1,088.00 1,142.92 1,083.81 1,123.60 0.0M
2021-03-01 1,046.27 1,115.38 1,046.27 1,096.38 0.0M
2021-02-26 1,010.82 1,077.68 1,004.54 1,077.68 0.0M
2021-02-25 1,004.69 1,029.51 1,000.50 1,027.57 0.0M
2021-02-24 1,004.38 1,004.69 990.03 1,004.69 0.0M
2021-02-23 987.25 1,021.81 985.22 985.53 0.0M
2021-02-22 985.16 999.82 965.26 995.63 0.0M
2021-02-19 1,006.10 1,018.20 985.16 985.16 0.0M
2021-02-18 1,020.92 1,032.28 1,006.10 1,006.10 0.0M
2021-02-17 1,026.57 1,033.90 1,016.10 1,025.11 0.0M
2021-02-16 1,025.32 1,035.79 1,020.29 1,026.57 0.0M
2021-02-15 1,020.98 1,025.06 1,011.55 1,023.23 0.0M
2021-02-12 1,025.06 1,025.06 1,000.97 1,004.22 0.0M
2021-02-11 1,010.71 1,024.32 1,005.16 1,010.40 0.0M
2021-02-10 1,015.95 1,027.62 1,005.47 1,018.04 0.0M
2021-02-09 1,030.45 1,032.54 1,005.47 1,011.76 0.0M
2021-02-08 1,049.30 1,057.68 1,026.26 1,027.31 0.0M
2021-02-05 1,036.89 1,057.83 1,036.89 1,047.21 0.0M
2021-02-04 1,037.20 1,051.86 1,029.56 1,036.89 0.0M
2021-02-03 1,013.85 1,038.98 1,006.26 1,030.92 0.0M
2021-02-02 1,014.54 1,014.54 997.78 1,013.85 0.0M
2021-02-01 983.33 1,008.26 963.43 1,000.92 0.0M