AEX (AEX.INDX) — 주가 히스토리
2026-09-08 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-08 | 1115.48 | 1121.90 | 1114.61 | 1116.05 | +0.06% | 41,172,683 |
| 2026-09-07 | 1113.47 | 1118.21 | 1110.10 | 1115.42 | +0.17% | 30,894,634 |
| 2026-09-04 | 1104.97 | 1114.65 | 1103.81 | 1113.50 | +0.80% | 49,417,906 |
| 2026-09-03 | 1104.15 | 1105.75 | 1098.86 | 1104.62 | +0.09% | 47,145,959 |
| 2026-09-02 | 1099.56 | 1103.77 | 1096.29 | 1103.67 | +0.16% | 46,808,053 |
| 2026-09-01 | 1108.16 | 1109.77 | 1099.70 | 1101.92 | -0.35% | 50,073,051 |
| 2026-08-31 | 1110.99 | 1114.43 | 1105.11 | 1105.77 | -0.59% | 77,985,691 |
| 2026-08-28 | 1107.42 | 1112.79 | 1103.98 | 1112.28 | +0.81% | 41,497,091 |
| 2026-08-27 | 1108.54 | 1108.80 | 1099.14 | 1103.38 | -0.40% | 46,568,779 |
| 2026-08-26 | 1108.56 | 1110.89 | 1103.00 | 1107.76 | -0.05% | 39,165,449 |
| 2026-08-25 | 1113.05 | 1113.05 | 1104.43 | 1108.34 | -0.15% | 40,683,112 |
| 2026-08-24 | 1103.03 | 1111.01 | 1102.18 | 1109.95 | +0.36% | 40,383,611 |
| 2026-08-21 | 1102.83 | 1107.52 | 1101.63 | 1105.97 | +0.29% | 43,034,874 |
| 2026-08-20 | 1102.94 | 1105.78 | 1096.71 | 1102.78 | +0.03% | 48,897,734 |
| 2026-08-19 | 1107.82 | 1107.99 | 1101.71 | 1102.43 | -0.44% | 50,960,997 |
| 2026-08-18 | 1112.88 | 1115.15 | 1106.71 | 1107.32 | -0.67% | 45,834,078 |
| 2026-08-17 | 1119.47 | 1122.49 | 1114.56 | 1114.80 | -0.27% | 37,909,908 |
| 2026-08-14 | 1121.72 | 1124.13 | 1117.22 | 1117.82 | -0.16% | 41,973,958 |
| 2026-08-13 | 1116.50 | 1120.65 | 1114.01 | 1119.59 | +0.66% | 48,835,548 |
| 2026-08-12 | 1120.57 | 1120.57 | 1109.70 | 1112.28 | -0.40% | 55,998,794 |
| 2026-08-11 | 1115.36 | 1121.32 | 1114.02 | 1116.77 | +0.31% | 48,252,516 |
| 2026-08-10 | 1111.89 | 1117.01 | 1111.02 | 1113.35 | +0.17% | 40,512,652 |
| 2026-08-07 | 1111.01 | 1116.68 | 1110.69 | 1111.47 | -0.09% | 51,959,682 |
| 2026-08-06 | 1110.85 | 1114.98 | 1108.82 | 1112.47 | +0.10% | 51,270,402 |
| 2026-08-05 | 1117.42 | 1118.24 | 1110.79 | 1111.34 | -0.10% | 59,898,434 |
| 2026-08-04 | 1107.38 | 1113.86 | 1107.38 | 1112.49 | +0.93% | 58,588,404 |
| 2026-08-03 | 1097.36 | 1102.62 | 1096.40 | 1102.22 | +0.28% | 53,878,294 |
| 2026-07-31 | 1106.39 | 1112.17 | 1095.91 | 1099.18 | -0.50% | 86,849,305 |
| 2026-07-30 | 1092.35 | 1109.02 | 1092.22 | 1104.69 | +1.06% | 63,285,672 |
| 2026-07-29 | 1093.60 | 1094.60 | 1085.50 | 1093.10 | +0.05% | 47,619,308 |
| 2026-07-28 | 1083.32 | 1095.12 | 1082.01 | 1092.50 | +1.05% | 57,986,382 |
| 2026-07-27 | 1093.11 | 1099.12 | 1081.13 | 1081.13 | -0.82% | 52,121,935 |
| 2026-07-24 | 1081.75 | 1091.34 | 1081.75 | 1090.04 | +0.31% | 42,583,040 |
| 2026-07-23 | 1098.99 | 1099.28 | 1084.57 | 1086.67 | -1.28% | 55,948,662 |
| 2026-07-22 | 1088.83 | 1102.47 | 1087.23 | 1100.81 | +0.37% | 48,803,609 |
| 2026-07-21 | 1093.34 | 1096.74 | 1088.71 | 1096.74 | +0.57% | 51,158,223 |
| 2026-07-20 | 1091.43 | 1096.67 | 1088.85 | 1090.53 | -0.13% | 36,593,153 |
| 2026-07-17 | 1090.97 | 1096.10 | 1086.24 | 1091.97 | -0.94% | 53,079,608 |
| 2026-07-16 | 1100.92 | 1102.38 | 1088.71 | 1102.38 | +0.41% | 41,729,550 |
| 2026-07-15 | 1100.38 | 1102.37 | 1095.57 | 1097.90 | +0.74% | 46,056,958 |
| 2026-07-14 | 1083.09 | 1091.25 | 1079.00 | 1089.86 | +0.41% | 45,946,020 |
| 2026-07-13 | 1081.51 | 1086.41 | 1079.87 | 1085.40 | +0.11% | 37,617,218 |
| 2026-07-10 | 1078.55 | 1086.59 | 1077.02 | 1084.23 | +0.08% | 40,795,549 |
| 2026-07-09 | 1082.82 | 1085.79 | 1078.98 | 1083.32 | +0.67% | 43,730,427 |
| 2026-07-08 | 1080.40 | 1082.42 | 1070.26 | 1076.15 | -0.26% | 57,078,097 |
| 2026-07-07 | 1081.18 | 1087.22 | 1079.00 | 1079.00 | -0.32% | 47,584,232 |
| 2026-07-06 | 1082.15 | 1085.67 | 1076.85 | 1082.41 | -0.07% | 41,219,379 |
| 2026-07-03 | 1077.20 | 1084.82 | 1075.16 | 1083.18 | +0.97% | 36,809,487 |
| 2026-07-02 | 1066.73 | 1080.36 | 1066.59 | 1072.74 | -0.04% | 53,230,188 |
| 2026-07-01 | 1079.25 | 1080.27 | 1070.15 | 1073.14 | -0.65% | 57,894,427 |
| 2026-06-30 | 1072.32 | 1082.07 | 1069.51 | 1080.17 | +1.39% | 55,289,782 |
| 2026-06-29 | 1062.87 | 1067.29 | 1057.09 | 1065.34 | +0.43% | 45,845,381 |
| 2026-06-26 | 1063.92 | 1064.24 | 1053.04 | 1060.73 | -0.65% | 46,606,595 |
| 2026-06-25 | 1070.91 | 1075.83 | 1065.20 | 1067.71 | +0.22% | 56,886,739 |
| 2026-06-24 | 1069.60 | 1070.09 | 1060.81 | 1065.35 | -0.03% | 56,357,914 |
| 2026-06-23 | 1069.14 | 1071.28 | 1062.53 | 1065.63 | -1.60% | 53,353,951 |
| 2026-06-22 | 1080.39 | 1087.93 | 1078.67 | 1082.93 | +0.44% | 61,769,914 |
| 2026-06-19 | 1079.64 | 1081.87 | 1076.30 | 1078.16 | -0.30% | 130,827,919 |
| 2026-06-18 | 1077.31 | 1082.90 | 1075.23 | 1081.41 | -0.12% | 68,219,353 |
| 2026-06-17 | 1070.64 | 1082.70 | 1069.66 | 1082.70 | +1.18% | 62,560,557 |
| 2026-06-16 | 1077.05 | 1079.38 | 1069.45 | 1070.05 | -0.51% | 50,693,541 |
| 2026-06-15 | 1090.95 | 1091.71 | 1073.96 | 1075.52 | -0.52% | 60,688,332 |
| 2026-06-12 | 1069.88 | 1081.18 | 1065.64 | 1081.18 | +1.70% | 69,561,076 |
| 2026-06-11 | 1054.55 | 1069.29 | 1054.13 | 1063.09 | +1.06% | 57,995,802 |
| 2026-06-10 | 1049.96 | 1057.91 | 1039.66 | 1051.92 | +0.48% | 61,451,186 |
| 2026-06-09 | 1046.20 | 1062.40 | 1046.04 | 1046.86 | +0.18% | 55,506,885 |
| 2026-06-08 | 1031.72 | 1049.73 | 1029.74 | 1044.99 | +0.37% | 55,868,244 |
| 2026-06-05 | 1042.57 | 1047.18 | 1039.23 | 1041.10 | -0.55% | 50,853,652 |
| 2026-06-04 | 1040.00 | 1046.82 | 1033.54 | 1046.82 | +0.27% | 60,419,425 |
| 2026-06-03 | 1052.31 | 1053.37 | 1042.82 | 1043.95 | -0.49% | 53,430,250 |
| 2026-06-02 | 1044.56 | 1049.51 | 1042.24 | 1049.06 | +1.26% | 51,585,639 |
| 2026-06-01 | 1034.29 | 1036.02 | 1026.74 | 1036.02 | +0.11% | 54,133,080 |
| 2026-05-29 | 1038.32 | 1045.00 | 1033.68 | 1034.93 | -0.22% | 121,743,733 |
| 2026-05-28 | 1037.68 | 1039.95 | 1031.72 | 1037.19 | -0.27% | 51,458,589 |
| 2026-05-27 | 1043.00 | 1048.71 | 1037.47 | 1039.95 | -0.21% | 51,594,497 |
| 2026-05-26 | 1054.00 | 1054.00 | 1042.18 | 1042.18 | -1.05% | 45,526,246 |
| 2026-05-25 | 1050.82 | 1056.80 | 1047.37 | 1053.27 | +0.79% | 28,691,761 |
| 2026-05-22 | 1042.34 | 1048.56 | 1041.38 | 1045.05 | +0.97% | 57,089,919 |
| 2026-05-21 | 1030.04 | 1038.51 | 1028.15 | 1034.98 | +0.12% | 65,165,419 |
| 2026-05-20 | 1016.98 | 1037.80 | 1016.86 | 1033.73 | +1.46% | 56,686,917 |
| 2026-05-19 | 1018.01 | 1025.22 | 1017.78 | 1018.82 | +0.31% | 51,301,528 |
| 2026-05-18 | 1005.16 | 1019.06 | 1004.15 | 1015.72 | +0.52% | 60,214,986 |
| 2026-05-15 | 1013.92 | 1013.92 | 1003.81 | 1010.44 | -1.09% | 65,833,244 |
| 2026-05-14 | 1013.01 | 1024.26 | 1011.35 | 1021.54 | +1.13% | 47,445,162 |
| 2026-05-13 | 1007.67 | 1010.12 | 1001.77 | 1010.12 | +1.07% | 57,496,033 |
| 2026-05-12 | 1006.35 | 1007.83 | 998.71 | 999.44 | -1.55% | 55,459,083 |
| 2026-05-11 | 1018.83 | 1020.73 | 1012.32 | 1015.13 | -0.23% | 46,182,937 |
| 2026-05-08 | 1014.31 | 1020.55 | 1010.46 | 1017.50 | -0.19% | 47,094,893 |
| 2026-05-07 | 1033.18 | 1033.18 | 1018.60 | 1019.42 | -1.17% | 67,369,490 |
| 2026-05-06 | 1023.81 | 1036.02 | 1017.11 | 1031.44 | +1.67% | 89,772,916 |
| 2026-05-05 | 1008.05 | 1015.12 | 1006.83 | 1014.50 | +0.95% | 63,256,964 |
| 2026-05-04 | 1015.18 | 1016.78 | 1003.21 | 1004.98 | -0.90% | 57,190,445 |
| 2026-04-30 | 995.48 | 1014.44 | 994.82 | 1014.09 | +1.70% | 82,612,497 |
| 2026-04-29 | 1002.90 | 1003.11 | 994.76 | 997.18 | -0.38% | 61,534,335 |
| 2026-04-28 | 1007.19 | 1011.91 | 998.78 | 1001.01 | -0.78% | 52,875,519 |
| 2026-04-27 | 1017.62 | 1022.29 | 1007.57 | 1008.91 | -1.15% | 50,678,881 |
| 2026-04-24 | 1012.37 | 1024.65 | 1011.28 | 1020.60 | +0.64% | 53,576,114 |
| 2026-04-23 | 1017.59 | 1017.77 | 1008.13 | 1014.08 | -0.70% | 53,621,632 |
| 2026-04-22 | 1023.34 | 1027.54 | 1019.26 | 1021.26 | +0.22% | 51,974,699 |
| 2026-04-21 | 1025.08 | 1027.90 | 1016.91 | 1019.05 | -0.28% | 56,083,120 |
| 2026-04-20 | 1018.37 | 1022.50 | 1017.20 | 1021.96 | -0.17% | 55,643,418 |
| 2026-04-17 | 1014.27 | 1025.37 | 1013.44 | 1023.68 | +0.69% | 102,050,895 |
| 2026-04-16 | 1019.45 | 1021.78 | 1012.59 | 1016.71 | +0.11% | 64,558,797 |
| 2026-04-15 | 1019.70 | 1025.44 | 1012.75 | 1015.57 | -0.42% | 60,150,965 |
| 2026-04-14 | 1017.29 | 1024.19 | 1016.89 | 1019.82 | +0.75% | 72,824,124 |
| 2026-04-13 | 1005.59 | 1012.98 | 1003.11 | 1012.18 | +0.19% | 53,002,540 |
| 2026-04-10 | 1003.91 | 1014.07 | 1003.80 | 1010.25 | +0.51% | 64,592,063 |
| 2026-04-09 | 1003.50 | 1005.12 | 996.26 | 1005.12 | +0.19% | 63,910,225 |
| 2026-04-08 | 991.19 | 1008.20 | 990.84 | 1003.20 | +3.22% | 103,896,949 |
| 2026-04-07 | 973.30 | 985.80 | 968.13 | 971.88 | -0.41% | 71,129,579 |
| 2026-04-02 | 964.55 | 979.34 | 961.98 | 975.86 | -0.09% | 60,432,063 |
| 2026-04-01 | 975.26 | 976.73 | 966.53 | 976.73 | +1.76% | 82,242,516 |
| 2026-03-31 | 963.49 | 971.78 | 956.99 | 959.80 | -0.49% | 74,407,697 |
| 2026-03-30 | 958.37 | 966.68 | 957.09 | 964.48 | +0.44% | 60,114,059 |
| 2026-03-27 | 970.58 | 971.30 | 955.94 | 960.22 | -1.09% | 59,013,045 |
| 2026-03-26 | 978.20 | 979.37 | 969.89 | 970.78 | -1.26% | 55,497,301 |
| 2026-03-25 | 980.43 | 986.69 | 975.33 | 983.13 | +0.91% | 69,149,705 |
| 2026-03-24 | 972.64 | 977.88 | 963.70 | 974.22 | +0.78% | 64,808,391 |
| 2026-03-23 | 946.89 | 982.92 | 942.19 | 966.72 | +0.53% | 96,308,639 |
| 2026-03-20 | 981.97 | 985.27 | 961.62 | 961.62 | -1.64% | 189,198,771 |
| 2026-03-19 | 990.50 | 990.69 | 972.43 | 977.63 | -2.24% | 86,100,292 |
| 2026-03-18 | 1017.46 | 1017.86 | 996.10 | 999.98 | -1.27% | 74,439,113 |
| 2026-03-17 | 1007.16 | 1016.30 | 1005.63 | 1012.81 | +0.50% | 55,857,240 |
| 2026-03-16 | 1005.42 | 1013.13 | 1000.32 | 1007.80 | +0.61% | 54,952,849 |
| 2026-03-13 | 996.38 | 1010.99 | 992.82 | 1001.66 | +0.10% | 67,221,641 |
| 2026-03-12 | 1000.51 | 1004.21 | 994.60 | 1000.62 | -0.23% | 71,139,821 |
| 2026-03-11 | 996.81 | 1005.01 | 994.21 | 1002.90 | +0.05% | 69,889,390 |
| 2026-03-10 | 993.73 | 1005.60 | 993.22 | 1002.42 | +1.98% | 78,182,225 |
| 2026-03-09 | 963.93 | 983.86 | 959.91 | 983.00 | +0.27% | 79,456,577 |
| 2026-03-06 | 1000.41 | 1000.41 | 972.28 | 980.34 | -1.52% | 75,227,393 |
| 2026-03-05 | 1000.71 | 1007.63 | 994.43 | 995.52 | -0.45% | 77,891,524 |
| 2026-03-04 | 994.93 | 1005.40 | 993.09 | 1000.02 | +0.99% | 70,466,352 |
| 2026-03-03 | 1007.45 | 1007.45 | 983.27 | 990.24 | -2.55% | 90,088,619 |
| 2026-03-02 | 1016.20 | 1019.58 | 1014.01 | 1016.15 | -1.06% | 73,990,899 |
| 2026-02-27 | 1022.11 | 1027.02 | 1020.16 | 1027.02 | +0.45% | 118,326,135 |
| 2026-02-26 | 1028.91 | 1031.77 | 1018.27 | 1022.40 | -0.74% | 67,080,277 |
| 2026-02-25 | 1023.73 | 1031.79 | 1023.73 | 1030.06 | +1.00% | 57,398,395 |
| 2026-02-24 | 1019.70 | 1024.31 | 1016.57 | 1019.87 | +0.34% | 69,684,356 |
| 2026-02-23 | 1016.22 | 1022.80 | 1011.91 | 1016.45 | -0.12% | 57,465,767 |
| 2026-02-20 | 1010.79 | 1019.18 | 1007.86 | 1017.66 | +0.99% | 74,618,086 |
| 2026-02-19 | 1011.72 | 1012.69 | 1006.05 | 1007.69 | -0.28% | 80,837,509 |
| 2026-02-18 | 997.53 | 1011.38 | 996.64 | 1010.54 | +1.48% | 66,205,603 |
| 2026-02-17 | 990.82 | 997.07 | 988.78 | 995.80 | +0.27% | 51,218,379 |
| 2026-02-16 | 997.24 | 998.05 | 993.10 | 993.10 | -0.07% | 40,054,931 |
| 2026-02-13 | 992.74 | 997.98 | 985.87 | 993.82 | +0.59% | 89,943,387 |
| 2026-02-12 | 1008.77 | 1009.32 | 986.83 | 988.03 | -2.07% | 84,136,292 |
| 2026-02-11 | 1007.13 | 1013.78 | 1003.11 | 1008.96 | +0.48% | 83,884,088 |
| 2026-02-10 | 998.24 | 1006.91 | 997.78 | 1004.14 | +0.51% | 69,393,128 |
| 2026-02-09 | 995.83 | 999.03 | 990.79 | 999.03 | +0.37% | 59,754,407 |
| 2026-02-06 | 981.93 | 995.37 | 980.04 | 995.35 | +1.04% | 61,650,221 |
| 2026-02-05 | 992.34 | 995.69 | 979.33 | 985.14 | -0.52% | 70,322,083 |
| 2026-02-04 | 996.97 | 1001.93 | 990.32 | 990.32 | -0.37% | 83,453,819 |
| 2026-02-03 | 1012.67 | 1014.73 | 989.40 | 993.99 | -1.54% | 66,241,293 |
| 2026-02-02 | 990.62 | 1010.52 | 989.59 | 1009.51 | +0.78% | 55,200,703 |
| 2026-01-30 | 996.51 | 1004.96 | 993.70 | 1001.65 | +0.47% | 61,472,042 |
| 2026-01-29 | 1006.01 | 1010.84 | 993.74 | 996.93 | -0.02% | 72,281,222 |
| 2026-01-28 | 1014.93 | 1017.39 | 995.76 | 997.13 | -0.45% | 59,855,971 |
| 2026-01-27 | 1003.62 | 1005.43 | 999.23 | 1001.68 | +0.29% | 62,644,287 |
| 2026-01-26 | 1001.47 | 1002.99 | 995.61 | 998.74 | -0.14% | 45,043,149 |
| 2026-01-23 | 997.46 | 1001.12 | 993.37 | 1000.12 | -0.01% | 47,908,239 |
| 2026-01-22 | 1004.30 | 1007.28 | 999.88 | 1000.22 | +0.63% | 64,693,999 |
| 2026-01-21 | 991.44 | 996.09 | 984.21 | 993.94 | +0.28% | 53,815,732 |
| 2026-01-20 | 989.55 | 991.88 | 982.50 | 991.17 | -0.16% | 56,239,248 |
| 2026-01-19 | 997.70 | 1002.94 | 992.40 | 992.73 | -1.73% | 42,699,133 |
| 2026-01-16 | 1010.63 | 1013.79 | 1007.17 | 1010.21 | -0.08% | 52,523,742 |
| 2026-01-15 | 1007.68 | 1012.65 | 1003.93 | 1011.01 | +1.43% | 56,553,446 |
| 2026-01-14 | 996.78 | 997.74 | 993.11 | 996.75 | -0.04% | 61,670,060 |
| 2026-01-13 | 995.65 | 999.45 | 993.97 | 997.17 | +0.37% | 54,420,494 |
| 2026-01-12 | 991.08 | 993.56 | 985.26 | 993.54 | +0.54% | 53,347,771 |
| 2026-01-09 | 970.99 | 989.26 | 970.96 | 988.17 | +2.40% | 56,597,878 |
| 2026-01-08 | 973.37 | 975.36 | 964.57 | 965.03 | -1.44% | 59,237,906 |
| 2026-01-07 | 986.26 | 987.26 | 978.41 | 979.15 | -1.26% | 72,225,394 |
| 2026-01-06 | 987.22 | 992.77 | 981.96 | 991.67 | +0.66% | 67,835,925 |
| 2026-01-05 | 977.64 | 985.77 | 973.62 | 985.12 | +1.81% | 54,473,322 |
| 2026-01-02 | 953.36 | 969.90 | 952.72 | 967.59 | +1.71% | 43,122,372 |
| 2025-12-31 | 949.77 | 951.29 | 946.48 | 951.29 | +0.00% | 15,525,552 |
| 2025-12-30 | 946.15 | 952.99 | 946.01 | 951.27 | +0.54% | 29,152,683 |
| 2025-12-29 | 945.02 | 948.43 | 941.95 | 946.16 | +0.51% | 40,741,265 |
| 2025-12-24 | 941.92 | 943.66 | 940.53 | 941.37 | -0.09% | 8,907,330 |
| 2025-12-23 | 941.59 | 944.54 | 939.98 | 942.26 | -0.05% | 30,476,897 |
| 2025-12-22 | 944.44 | 946.67 | 941.44 | 942.70 | -0.20% | 35,276,772 |
| 2025-12-19 | 939.46 | 946.08 | 937.48 | 944.59 | +0.48% | 103,447,721 |
| 2025-12-18 | 932.02 | 940.05 | 930.32 | 940.05 | +1.12% | 53,328,612 |
| 2025-12-17 | 940.22 | 942.70 | 929.60 | 929.60 | -0.59% | 56,065,068 |
| 2025-12-16 | 942.45 | 944.15 | 933.14 | 935.14 | -1.12% | 60,183,428 |
| 2025-12-15 | 942.29 | 946.93 | 942.13 | 945.77 | +0.66% | 55,557,664 |
| 2025-12-12 | 949.93 | 951.02 | 939.25 | 939.59 | -0.78% | 59,649,132 |
| 2025-12-11 | 941.50 | 949.17 | 937.30 | 947.02 | +0.35% | 62,792,830 |
| 2025-12-10 | 947.14 | 948.87 | 942.37 | 943.74 | -0.35% | 99,104,004 |
| 2025-12-09 | 945.41 | 949.55 | 943.28 | 947.08 | +0.21% | 65,555,610 |
| 2025-12-08 | 948.02 | 950.45 | 943.94 | 945.12 | -0.25% | 69,002,244 |
| 2025-12-05 | 948.78 | 951.60 | 947.05 | 947.50 | -0.03% | 40,555,070 |
| 2025-12-04 | 953.04 | 953.74 | 947.77 | 947.77 | -0.20% | 49,790,092 |
| 2025-12-03 | 950.02 | 953.32 | 944.30 | 949.64 | +0.51% | 45,732,139 |
| 2025-12-02 | 947.66 | 949.47 | 944.84 | 944.84 | -0.30% | 42,077,527 |
| 2025-12-01 | 940.67 | 948.56 | 940.61 | 947.64 | +0.45% | 42,398,001 |
| 2025-11-28 | 941.06 | 945.09 | 938.68 | 943.37 | +0.38% | 37,733,244 |
| 2025-11-27 | 940.28 | 941.81 | 937.33 | 939.83 | -0.41% | 30,125,971 |
| 2025-11-26 | 936.69 | 943.98 | 932.51 | 943.68 | +1.17% | 46,706,761 |
| 2025-11-25 | 930.17 | 934.37 | 924.20 | 932.76 | +0.63% | 53,901,122 |
| 2025-11-24 | 932.02 | 932.33 | 923.56 | 926.92 | +0.02% | 100,549,256 |
| 2025-11-21 | 919.19 | 927.95 | 916.79 | 926.69 | -0.88% | 61,277,091 |
| 2025-11-20 | 944.34 | 945.45 | 934.93 | 934.93 | +0.17% | 46,933,459 |
| 2025-11-19 | 931.12 | 939.77 | 928.00 | 933.34 | +0.26% | 49,623,340 |
| 2025-11-18 | 935.16 | 935.93 | 927.09 | 930.88 | -1.53% | 53,044,587 |
| 2025-11-17 | 952.18 | 952.84 | 943.04 | 945.37 | -0.69% | 36,878,684 |
| 2025-11-14 | 952.35 | 952.58 | 939.96 | 951.92 | -1.00% | 44,617,180 |
| 2025-11-13 | 969.59 | 974.29 | 960.47 | 961.51 | -0.72% | 49,834,836 |
| 2025-11-12 | 971.24 | 972.46 | 967.62 | 968.51 | -0.21% | 45,396,241 |
| 2025-11-11 | 965.01 | 971.82 | 963.06 | 970.59 | +0.99% | 38,252,577 |
| 2025-11-10 | 964.38 | 966.05 | 959.26 | 961.08 | +1.08% | 43,382,318 |
| 2025-11-07 | 963.81 | 963.81 | 950.65 | 950.77 | -1.07% | 47,391,270 |
| 2025-11-06 | 968.77 | 970.41 | 959.42 | 961.06 | -1.01% | 50,536,020 |
| 2025-11-05 | 961.82 | 973.58 | 961.19 | 970.89 | +0.17% | 46,159,766 |
| 2025-11-04 | 962.75 | 970.28 | 955.23 | 969.20 | -0.18% | 44,694,730 |
| 2025-11-03 | 971.89 | 976.64 | 970.06 | 970.97 | -0.05% | 39,034,184 |
| 2025-10-31 | 979.02 | 979.57 | 970.87 | 971.46 | -1.03% | 48,510,341 |
| 2025-10-30 | 977.70 | 981.97 | 973.89 | 981.61 | +0.64% | 54,165,413 |
| 2025-10-29 | 973.78 | 982.72 | 973.77 | 975.35 | +0.08% | 43,227,235 |
| 2025-10-28 | 979.43 | 980.17 | 973.06 | 974.60 | -0.75% | 44,496,704 |
| 2025-10-27 | 984.04 | 985.97 | 980.38 | 982.00 | +0.31% | 42,054,101 |
| 2025-10-24 | 976.58 | 979.11 | 975.24 | 978.97 | +0.52% | 37,359,563 |
| 2025-10-23 | 971.21 | 974.97 | 967.50 | 973.92 | +0.82% | 43,289,323 |
| 2025-10-22 | 963.73 | 971.24 | 962.05 | 966.00 | -0.06% | 47,852,059 |
| 2025-10-21 | 966.02 | 967.87 | 963.77 | 966.58 | +0.02% | 39,694,513 |
| 2025-10-20 | 960.76 | 967.41 | 959.09 | 966.42 | +1.10% | 40,885,531 |
| 2025-10-17 | 945.29 | 959.72 | 941.88 | 955.86 | -0.33% | 63,562,006 |
| 2025-10-16 | 956.87 | 960.99 | 953.63 | 959.00 | +0.40% | 44,683,218 |
| 2025-10-15 | 956.82 | 957.67 | 951.61 | 955.21 | +0.61% | 47,494,862 |
| 2025-10-14 | 945.88 | 949.69 | 941.76 | 949.42 | -0.25% | 48,365,430 |
| 2025-10-13 | 947.60 | 952.46 | 946.05 | 951.83 | +1.21% | 37,606,876 |
| 2025-10-10 | 956.55 | 958.66 | 940.14 | 940.46 | -1.87% | 59,827,018 |
| 2025-10-09 | 960.92 | 964.49 | 957.46 | 958.40 | -0.23% | 46,340,006 |
| 2025-10-08 | 954.33 | 961.53 | 954.33 | 960.62 | -0.01% | 44,913,282 |
| 2025-10-07 | 967.40 | 968.62 | 959.92 | 960.71 | -0.64% | 52,142,038 |
| 2025-10-06 | 963.45 | 968.73 | 961.67 | 966.94 | +0.56% | 55,827,649 |
| 2025-10-03 | 960.35 | 961.92 | 958.75 | 961.51 | +0.27% | 46,532,094 |
| 2025-10-02 | 955.37 | 963.46 | 955.37 | 958.94 | +1.13% | 47,068,561 |
| 2025-10-01 | 939.20 | 949.11 | 936.80 | 948.18 | +0.57% | 50,153,359 |
| 2025-09-30 | 939.28 | 943.45 | 937.07 | 942.78 | +0.11% | 58,123,594 |
| 2025-09-29 | 940.46 | 943.40 | 938.56 | 941.73 | +0.36% | 43,749,876 |
| 2025-09-26 | 936.86 | 939.04 | 933.33 | 938.35 | +0.43% | 42,616,936 |
| 2025-09-25 | 934.15 | 937.93 | 931.33 | 934.36 | -0.11% | 49,371,523 |
| 2025-09-24 | 933.79 | 937.16 | 931.69 | 935.40 | +0.08% | 49,679,600 |
| 2025-09-23 | 928.30 | 938.94 | 927.60 | 934.66 | +0.43% | 46,110,185 |
| 2025-09-22 | 932.68 | 934.92 | 929.27 | 930.62 | +0.07% | 44,427,690 |
| 2025-09-19 | 930.16 | 934.06 | 927.40 | 929.94 | -0.36% | 92,810,503 |
| 2025-09-18 | 919.36 | 934.99 | 919.36 | 933.30 | +2.02% | 51,586,408 |
| 2025-09-17 | 913.75 | 916.07 | 910.93 | 914.81 | +0.36% | 45,666,816 |
| 2025-09-16 | 922.66 | 922.66 | 911.52 | 911.52 | -0.83% | 48,327,571 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 1월 (+4.55%). 가장 약한 달: 3월 (-1.20%). 일별 데이터 4년치(2023–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-08 기준
빠른 답변
AEX (AEX.INDX)의 최근 종가는 얼마입니까?
2026-09-08 기준 1116.05. Closelook 데이터 레이크의 일별 가격 기록 기준.
AEX.INDX의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 1124.13, 최저 899.78 (2026-09-08 기준).
AEX이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 AEX.INDX의 가장 강한 달은 1월(평균 +4.55%), 가장 약한 달은 3월(평균 -1.20%)였습니다. 일별 데이터 4년치(2023–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
4년(2023–2026). Closelook 데이터 레이크의 일봉 941개로 계산.