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
2022-12-30 1,432.78 1,432.78 1,403.30 1,414.56 0.0M
2022-12-29 1,461.95 1,461.95 1,411.37 1,436.97 0.0M
2022-12-28 1,463.04 1,463.04 1,429.53 1,443.10 0.0M
2022-12-27 1,461.95 1,461.95 1,436.81 1,440.00 0.0M
2022-12-23 1,464.04 1,464.04 1,415.87 1,432.63 0.0M
2022-12-22 1,480.95 1,480.95 1,417.97 1,441.00 0.0M
2022-12-21 1,423.87 1,466.29 1,419.69 1,466.29 0.0M
2022-12-20 1,398.74 1,423.87 1,394.55 1,423.87 0.0M
2022-12-19 1,396.33 1,421.72 1,396.33 1,409.21 0.0M
2022-12-16 1,475.61 1,475.61 1,394.08 1,423.56 0.0M
2022-12-15 1,454.51 1,473.36 1,425.28 1,460.95 0.0M
2022-12-14 1,453.88 1,462.26 1,443.88 1,454.51 0.0M
2022-12-13 1,451.23 1,485.11 1,432.38 1,449.69 0.0M
2022-12-12 1,436.19 1,451.23 1,415.25 1,449.13 0.0M
2022-12-09 1,442.00 1,442.47 1,408.65 1,442.47 0.0M
2022-12-08 1,429.28 1,431.53 1,395.77 1,431.53 0.0M
2022-12-07 1,418.65 1,441.69 1,403.99 1,429.28 0.0M
2022-12-06 1,397.08 1,414.46 1,383.05 1,399.80 0.0M
2022-12-05 1,393.05 1,407.71 1,388.71 1,392.89 0.0M
2022-12-02 1,389.17 1,401.43 1,382.89 1,388.86 0.0M
2022-12-01 1,390.96 1,395.46 1,372.11 1,380.80 0.0M
2022-11-30 1,357.76 1,374.20 1,357.29 1,363.73 0.0M
2022-11-29 1,359.85 1,374.51 1,349.38 1,374.51 0.0M
2022-11-28 1,390.96 1,390.96 1,357.63 1,361.95 0.0M
2022-11-25 1,407.71 1,407.71 1,372.11 1,378.39 0.0M
2022-11-24 1,384.99 1,408.02 1,370.32 1,399.33 0.0M
2022-11-23 1,378.55 1,384.99 1,357.76 1,380.80 0.0M
2022-11-22 1,367.60 1,369.70 1,351.32 1,357.60 0.0M
2022-11-21 1,364.51 1,383.36 1,356.13 1,357.13 0.0M
2022-11-18 1,345.66 1,364.67 1,341.47 1,347.76 0.0M
2022-11-17 1,332.63 1,357.76 1,322.62 1,337.28 0.0M
2022-11-16 1,332.47 1,355.66 1,317.81 1,332.63 0.0M
2022-11-15 1,359.85 1,359.85 1,315.87 1,324.09 0.0M
2022-11-14 1,389.33 1,389.33 1,309.59 1,347.29 0.0M
2022-11-11 1,450.07 1,450.07 1,357.92 1,376.76 0.0M
2022-11-10 1,378.86 1,441.69 1,341.16 1,437.50 0.0M
2022-11-09 1,383.05 1,397.71 1,351.63 1,378.86 0.0M
2022-11-08 1,368.54 1,397.86 1,343.41 1,383.05 0.0M
2022-11-07 1,345.04 1,368.54 1,328.28 1,368.54 0.0M
2022-11-04 1,326.66 1,349.69 1,305.71 1,338.75 0.0M
2022-11-03 1,365.67 1,365.67 1,295.24 1,330.84 0.0M
2022-11-02 1,410.59 1,410.59 1,348.91 1,359.38 0.0M
2022-11-01 1,315.93 1,385.45 1,313.84 1,372.89 0.0M
2022-10-31 1,326.41 1,326.41 1,309.65 1,313.84 0.0M
2022-10-28 1,356.13 1,356.13 1,309.65 1,322.22 0.0M
2022-10-27 1,324.72 1,351.94 1,316.34 1,339.38 0.0M
2022-10-26 1,322.78 1,326.97 1,305.87 1,324.72 0.0M
2022-10-25 1,299.12 1,322.78 1,276.08 1,322.78 0.0M
2022-10-24 1,284.46 1,294.93 1,263.51 1,276.08 0.0M
2022-10-21 1,280.27 1,280.27 1,227.91 1,273.98 0.0M
2022-10-20 1,284.42 1,284.42 1,240.44 1,267.70 0.0M
2022-10-19 1,263.48 1,269.76 1,244.63 1,263.48 0.0M
2022-10-18 1,326.31 1,326.31 1,263.48 1,269.76 0.0M
2022-10-17 1,242.10 1,320.03 1,235.82 1,311.65 0.0M
2022-10-14 1,240.32 1,258.85 1,213.09 1,235.82 0.0M
2022-10-13 1,252.88 1,252.88 1,185.86 1,211.00 0.0M
2022-10-12 1,265.45 1,265.45 1,217.28 1,252.88 0.0M
2022-10-11 1,294.30 1,306.87 1,264.98 1,267.54 0.0M
2022-10-10 1,332.59 1,332.59 1,285.92 1,302.68 0.0M
2022-10-07 1,374.51 1,374.51 1,322.12 1,328.41 0.0M
2022-10-06 1,399.65 1,399.65 1,345.19 1,364.04 0.0M
2022-10-05 1,462.63 1,464.73 1,376.61 1,376.61 0.0M
2022-10-04 1,405.77 1,460.54 1,401.58 1,460.54 0.0M
2022-10-03 1,395.14 1,395.14 1,284.14 1,372.26 0.0M
2022-09-30 1,328.44 1,366.14 1,328.44 1,365.82 0.0M
2022-09-29 1,349.38 1,349.38 1,313.78 1,336.81 0.0M
2022-09-28 1,412.21 1,412.21 1,299.12 1,357.76 0.0M
2022-09-27 1,397.24 1,434.94 1,388.86 1,399.65 0.0M
2022-09-26 1,399.49 1,399.49 1,344.72 1,388.86 0.0M
2022-09-23 1,518.87 1,518.87 1,416.24 1,420.43 0.0M
2022-09-22 1,577.51 1,577.51 1,514.68 1,546.10 0.0M
2022-09-21 1,587.98 1,587.98 1,550.29 1,567.04 0.0M
2022-09-20 1,640.34 1,640.34 1,573.32 1,575.42 0.0M
2022-09-19 1,619.40 1,640.34 1,615.21 1,640.34 0.0M
2022-09-16 1,687.20 1,687.20 1,602.65 1,608.93 0.0M
2022-09-15 1,724.12 1,742.97 1,691.39 1,691.39 0.0M
2022-09-14 1,775.17 1,775.17 1,735.37 1,742.97 0.0M
2022-09-13 1,808.68 1,808.68 1,758.41 1,775.17 0.0M
2022-09-12 1,783.54 1,806.58 1,756.32 1,794.02 0.0M
2022-09-09 1,766.63 1,802.24 1,766.63 1,768.88 0.0M
2022-09-08 1,745.38 1,793.86 1,741.19 1,781.29 0.0M
2022-09-07 1,805.64 1,805.64 1,751.66 1,751.66 0.0M
2022-09-06 1,807.74 1,839.15 1,805.64 1,814.02 0.0M
2022-09-05 1,819.15 1,841.25 1,804.49 1,820.30 0.0M
2022-09-02 1,850.72 1,854.75 1,819.15 1,846.38 0.0M
2022-09-01 1,892.61 1,892.61 1,825.59 1,859.10 0.0M
2022-08-31 1,930.31 1,930.31 1,880.04 1,894.70 0.0M
2022-08-30 1,934.50 1,974.29 1,903.08 1,903.08 0.0M
2022-08-29 1,938.53 1,955.44 1,894.55 1,947.06 0.0M
2022-08-26 2,065.97 2,065.97 1,986.70 1,986.70 0.0M
2022-08-25 2,032.31 2,068.07 2,019.74 2,068.07 0.0M
2022-08-24 2,068.54 2,068.54 2,017.65 2,030.21 0.0M
2022-08-23 2,041.31 2,062.25 2,035.03 2,062.25 0.0M
2022-08-22 2,039.22 2,068.54 1,995.23 2,049.69 0.0M
2022-08-19 2,106.24 2,106.24 2,012.99 2,055.97 0.0M
2022-08-18 2,097.86 2,122.99 2,081.10 2,114.61 0.0M
2022-08-17 2,091.57 2,106.24 2,081.10 2,106.24 0.0M
2022-08-16 2,047.44 2,095.76 2,036.96 2,095.76 0.0M
2022-08-15 2,010.05 2,041.15 2,001.67 2,039.06 0.0M
2022-08-12 2,016.33 2,035.18 2,005.86 2,014.24 0.0M
2022-08-11 2,047.75 2,060.32 2,016.33 2,016.33 0.0M
2022-08-10 2,037.28 2,047.75 2,018.43 2,047.75 0.0M
2022-08-09 2,001.67 2,037.28 2,001.67 2,030.99 0.0M
2022-08-08 1,925.65 1,995.39 1,925.65 1,993.30 0.0M
2022-08-05 1,938.06 1,961.25 1,923.40 1,925.65 0.0M
2022-08-04 1,943.87 1,943.87 1,891.98 1,933.87 0.0M
2022-08-03 1,891.98 1,942.25 1,891.98 1,933.40 0.0M
2022-08-02 1,917.43 1,944.66 1,860.88 1,944.34 0.0M
2022-08-01 1,951.41 1,951.41 1,898.58 1,898.58 0.0M
2022-07-29 1,934.65 1,938.84 1,905.33 1,932.56 0.0M
2022-07-28 1,892.76 1,934.65 1,892.76 1,934.65 0.0M
2022-07-27 1,913.71 1,917.90 1,892.76 1,899.05 0.0M
2022-07-26 1,892.76 1,915.80 1,878.10 1,894.86 0.0M
2022-07-25 1,966.07 1,966.07 1,892.76 1,913.71 0.0M
2022-07-22 1,951.41 1,966.07 1,934.65 1,936.75 0.0M
2022-07-21 1,953.35 1,953.35 1,896.73 1,943.03 0.0M
2022-07-20 1,952.56 1,952.56 1,921.15 1,932.40 0.0M
2022-07-19 1,954.66 1,954.66 1,929.53 1,937.90 0.0M
2022-07-18 1,909.21 1,955.28 1,909.21 1,944.19 0.0M
2022-07-15 1,840.41 1,925.96 1,840.41 1,925.96 0.0M
2022-07-14 1,896.95 1,896.95 1,871.82 1,880.20 0.0M
2022-07-13 1,930.46 1,930.46 1,867.63 1,913.71 0.0M
2022-07-12 1,890.67 1,928.37 1,886.48 1,928.37 0.0M
2022-07-11 1,913.71 1,955.60 1,871.82 1,871.82 0.0M
2022-07-08 1,930.46 1,930.46 1,896.95 1,899.05 0.0M
2022-07-07 1,892.61 1,932.40 1,875.85 1,928.37 0.0M
2022-07-06 1,871.66 1,892.61 1,863.29 1,865.38 0.0M
2022-07-05 1,878.10 1,890.67 1,806.74 1,863.29 0.0M
2022-07-04 1,846.69 1,871.82 1,829.93 1,865.54 0.0M
2022-07-01 1,781.76 1,838.31 1,762.91 1,836.22 0.0M
2022-06-30 1,819.46 1,836.22 1,750.35 1,779.67 0.0M
2022-06-29 1,813.02 1,861.19 1,808.99 1,827.84 0.0M
2022-06-28 1,829.78 1,833.97 1,802.55 1,829.78 0.0M
2022-06-27 1,777.57 1,817.37 1,754.54 1,817.21 0.0M
2022-06-24 1,748.10 1,767.10 1,735.53 1,754.54 0.0M
2022-06-23 1,754.38 1,754.38 1,710.40 1,750.19 0.0M
2022-06-22 1,756.32 1,756.47 1,701.86 1,756.47 0.0M
2022-06-21 1,735.37 1,758.41 1,726.68 1,758.41 0.0M
2022-06-20 1,734.90 1,734.90 1,703.96 1,720.71 0.0M
2022-06-17 1,697.52 1,724.43 1,678.67 1,724.43 0.0M
2022-06-16 1,683.01 1,691.39 1,661.91 1,682.86 0.0M
2022-06-15 1,666.26 1,710.24 1,662.07 1,703.96 0.0M
2022-06-14 1,693.49 1,693.49 1,649.50 1,649.50 0.0M
2022-06-13 1,716.52 1,729.09 1,655.79 1,674.64 0.0M
2022-06-10 1,808.68 1,808.68 1,737.47 1,747.94 0.0M
2022-06-09 1,768.73 1,808.68 1,768.73 1,808.68 0.0M
2022-06-08 1,806.27 1,820.93 1,753.91 1,787.58 0.0M
2022-06-07 1,682.54 1,806.27 1,682.54 1,806.27 0.0M
2022-06-06 1,706.05 1,718.62 1,665.79 1,680.45 0.0M
2022-06-03 1,714.12 1,724.90 1,705.74 1,710.24 0.0M
2022-06-02 1,724.74 1,724.74 1,682.86 1,688.98 0.0M
2022-06-01 1,722.81 1,722.81 1,661.91 1,661.91 0.0M
2022-05-31 1,722.81 1,722.81 1,687.20 1,710.24 0.0M
2022-05-30 1,722.81 1,724.90 1,695.58 1,703.96 0.0M
2022-05-27 1,701.39 1,716.05 1,686.73 1,706.05 0.0M
2022-05-26 1,723.96 1,723.96 1,673.70 1,697.21 0.0M
2022-05-25 1,743.28 1,745.38 1,671.60 1,709.30 0.0M
2022-05-24 1,683.01 1,756.32 1,672.54 1,701.39 0.0M
2022-05-23 1,645.31 1,703.96 1,613.43 1,641.13 0.0M
2022-05-20 1,620.18 1,639.03 1,615.99 1,626.47 0.0M
2022-05-19 1,636.94 1,636.94 1,576.20 1,618.09 0.0M
2022-05-18 1,651.44 1,678.67 1,647.41 1,655.79 0.0M
2022-05-17 1,632.59 1,661.91 1,628.40 1,640.97 0.0M
2022-05-16 1,624.21 1,624.21 1,580.23 1,611.65 0.0M
2022-05-13 1,542.38 1,607.46 1,542.38 1,599.08 0.0M
2022-05-12 1,538.19 1,538.19 1,473.26 1,538.19 0.0M
2022-05-11 1,557.04 1,577.98 1,540.28 1,567.51 0.0M
2022-05-10 1,563.63 1,574.11 1,538.50 1,546.57 0.0M
2022-05-09 1,580.23 1,607.46 1,536.41 1,546.88 0.0M
2022-05-06 1,682.86 1,682.86 1,584.42 1,620.03 0.0M
2022-05-05 1,678.98 1,716.68 1,672.39 1,672.39 0.0M
2022-05-04 1,712.65 1,712.65 1,672.70 1,672.70 0.0M
2022-05-03 1,731.50 1,735.69 1,683.33 1,683.33 0.0M
2022-05-02 1,739.87 1,739.87 1,668.67 1,721.03 0.0M
2022-04-29 1,683.17 1,746.16 1,683.17 1,721.03 0.0M
2022-04-28 1,691.39 1,731.18 1,683.17 1,695.74 0.0M
2022-04-27 1,712.49 1,712.49 1,672.70 1,683.01 0.0M
2022-04-26 1,687.36 1,720.87 1,668.51 1,668.51 0.0M
2022-04-25 1,725.06 1,725.06 1,664.32 1,678.98 0.0M
2022-04-22 1,766.95 1,766.95 1,706.21 1,731.34 0.0M
2022-04-21 1,764.85 1,771.13 1,750.19 1,762.76 0.0M
2022-04-20 1,746.16 1,769.04 1,746.00 1,764.85 0.0M
2022-04-19 1,737.47 1,748.25 1,704.27 1,725.21 0.0M
2022-04-14 1,760.98 1,769.20 1,733.75 1,768.88 0.0M
2022-04-13 1,746.31 1,773.54 1,719.09 1,771.45 0.0M
2022-04-12 1,746.31 1,746.31 1,708.62 1,716.99 0.0M
2022-04-11 1,670.76 1,716.99 1,658.19 1,714.90 0.0M
2022-04-08 1,672.39 1,682.86 1,635.16 1,672.85 0.0M
2022-04-07 1,702.49 1,702.49 1,641.44 1,670.29 0.0M
2022-04-06 1,665.95 1,702.49 1,641.75 1,702.49 0.0M
2022-04-05 1,693.80 1,693.80 1,668.04 1,684.80 0.0M
2022-04-04 1,666.57 1,689.61 1,651.91 1,689.61 0.0M
2022-04-01 1,718.93 1,718.93 1,654.01 1,681.23 0.0M
2022-03-31 1,746.16 1,746.16 1,658.40 1,683.33 0.0M
2022-03-30 1,788.05 1,788.05 1,704.27 1,704.48 0.0M
2022-03-29 1,739.87 1,790.14 1,739.87 1,788.05 0.0M
2022-03-28 1,725.21 1,740.16 1,717.75 1,737.78 0.0M
2022-03-25 1,725.06 1,737.62 1,695.89 1,727.31 0.0M
2022-03-24 1,776.74 1,777.57 1,718.77 1,737.62 0.0M
2022-03-23 1,799.38 1,820.11 1,757.10 1,777.15 0.0M
2022-03-22 1,772.78 1,785.95 1,762.30 1,766.71 0.0M
2022-03-21 1,768.98 1,781.54 1,753.06 1,762.30 0.0M
2022-03-18 1,654.47 1,735.47 1,654.47 1,720.81 0.0M
2022-03-17 1,611.99 1,667.04 1,599.63 1,667.04 0.0M
2022-03-16 1,597.85 1,601.62 1,573.13 1,599.63 0.0M
2022-03-15 1,539.21 1,579.00 1,526.64 1,579.00 0.0M
2022-03-14 1,516.14 1,559.10 1,507.55 1,555.75 0.0M
2022-03-11 1,456.30 1,515.93 1,447.50 1,515.93 0.0M
2022-03-10 1,431.92 1,455.88 1,406.37 1,451.90 0.0M
2022-03-09 1,373.28 1,442.81 1,369.09 1,440.30 0.0M
2022-03-08 1,336.71 1,390.11 1,336.71 1,374.96 0.0M
2022-03-07 1,435.09 1,446.82 1,282.83 1,360.79 0.0M
2022-03-04 1,505.93 1,516.40 1,453.57 1,458.55 0.0M
2022-03-03 1,577.14 1,584.47 1,520.59 1,562.48 0.0M
2022-03-02 1,574.83 1,574.83 1,537.35 1,560.38 0.0M
2022-03-01 1,578.76 1,587.14 1,540.36 1,567.50 0.0M
2022-02-28 1,557.98 1,570.39 1,532.84 1,559.91 0.0M
2022-02-25 1,536.88 1,575.99 1,523.68 1,570.96 0.0M
2022-02-24 1,484.88 1,560.91 1,484.88 1,527.45 0.0M
2022-02-23 1,599.86 1,629.19 1,585.20 1,588.55 0.0M
2022-02-22 1,578.92 1,603.63 1,565.93 1,599.86 0.0M
2022-02-21 1,600.57 1,608.03 1,578.92 1,578.92 0.0M
2022-02-18 1,613.29 1,639.26 1,612.66 1,613.13 0.0M
2022-02-17 1,605.41 1,647.64 1,605.41 1,642.61 0.0M
2022-02-16 1,631.33 1,641.60 1,609.18 1,609.18 0.0M
2022-02-15 1,618.56 1,656.47 1,616.46 1,641.60 0.0M
2022-02-14 1,641.91 1,669.13 1,616.57 1,644.53 0.0M
2022-02-11 1,667.64 1,684.19 1,646.49 1,658.66 0.0M
2022-02-10 1,700.94 1,700.94 1,673.71 1,684.19 0.0M
2022-02-09 1,680.39 1,722.28 1,674.52 1,700.94 0.0M
2022-02-08 1,672.17 1,691.44 1,651.75 1,653.16 0.0M
2022-02-07 1,694.84 1,694.84 1,653.16 1,672.17 0.0M
2022-02-04 1,680.55 1,680.55 1,642.85 1,656.72 0.0M
2022-02-03 1,726.47 1,726.47 1,666.98 1,667.98 0.0M
2022-02-02 1,736.55 1,736.62 1,701.33 1,726.26 0.0M
2022-02-01 1,730.97 1,730.97 1,690.55 1,713.51 0.0M
2022-01-31 1,747.10 1,747.10 1,696.83 1,710.86 0.0M
2022-01-28 1,788.91 1,866.40 1,695.16 1,696.83 0.0M
2022-01-27 1,663.24 1,692.56 1,648.24 1,689.42 0.0M
2022-01-26 1,688.30 1,703.59 1,661.07 1,684.19 0.0M
2022-01-25 1,641.75 1,674.42 1,623.11 1,663.16 0.0M
2022-01-24 1,736.62 1,736.62 1,617.17 1,631.28 0.0M
2022-01-21 1,746.86 1,746.86 1,694.79 1,737.04 0.0M
2022-01-20 1,736.47 1,788.20 1,714.48 1,763.62 0.0M
2022-01-19 1,738.88 1,754.38 1,709.66 1,736.47 0.0M
2022-01-18 1,770.03 1,770.03 1,721.44 1,738.88 0.0M
2022-01-17 1,792.86 1,809.62 1,771.08 1,778.20 0.0M
2022-01-14 1,809.82 1,827.42 1,788.67 1,788.67 0.0M
2022-01-13 1,834.98 1,839.93 1,810.27 1,832.65 0.0M
2022-01-12 1,839.17 1,839.17 1,809.85 1,817.81 0.0M
2022-01-11 1,847.47 1,862.13 1,800.84 1,809.85 0.0M
2022-01-10 1,832.89 1,836.87 1,778.36 1,778.36 0.0M
2022-01-07 1,893.52 1,893.52 1,820.63 1,832.89 0.0M
2022-01-06 1,897.66 1,897.66 1,830.85 1,856.03 0.0M
2022-01-05 1,914.26 1,914.26 1,852.05 1,871.27 0.0M
2022-01-04 1,961.43 1,961.43 1,903.16 1,903.16 0.0M
2022-01-03 1,912.01 1,982.37 1,883.70 1,982.37 0.0M