CAC 40 Index Feb 2023【I2R1】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
지수
DBI
CAC 40 Index Feb 2023 (I2R1)
CAC 40 Index Feb 2023 (I2R1) 과거

CAC 40 Index Feb 2023 (I2R1)

42.39

0.566

(1.35%)

마감 31 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.7146	1.71456129449	41.6783	42.5095	41.533	0	0	IX
4	2.8487	7.20383773094	39.5442	42.5095	38.8389	0	0	IX
12	1.9895	4.92409054684	40.4034	42.5095	38.5896	0	0	IX
26	1.5862	3.88710677413	40.8067	44.4358	38.4506	0	0	IX
52	3.9274	10.2101883506	38.4655	44.4358	38.0114	0	0	IX
156	7.3001	20.8022728309	35.0928	44.4358	32.3015	0	0	IX
260	7.3001	20.8022728309	35.0928	44.4358	32.3015	0	0	IX

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738171800	41.8269	0.01	0.03	41.5953	41.9129	41.5798	0
1738085400	41.8156	-0.16	-0.38	41.7537	42.0319	41.7231	0
1737999000	41.9753	-0.26	-0.63	42.0117	42.089	41.5544	0
1737739800	42.24	0.38	0.92	42.006	42.5095	42.006	0
1737653400	41.8551	0.1	0.25	41.6783	41.8712	41.533	0
1737567000	41.7524	0.2	0.48	41.5242	42.0537	41.5242	0
1737480600	41.5521	0.1	0.25	41.34	41.5622	41.1421	0
1737394200	41.4486	0.53	1.29	40.9988	41.6876	40.9382	0
1737135000	40.9204	0.29	0.72	40.5375	41.0542	40.5375	0
1737048600	40.6279	0.6	1.51	40.0972	40.6357	40.0972	0
1736962200	40.0255	0.42	1.06	39.6851	40.3529	39.6851	0
1736875800	39.6052	0.43	1.09	39.3308	39.779	39.3308	0
1736789400	39.1782	-0.24	-0.61	39.3577	39.3577	38.8389	0
1736530200	39.4168	-0.63	-1.57	40.0313	40.1179	39.4071	0
1736443800	40.0452	0.15	0.39	39.8389	40.1071	39.6038	0
1736357400	39.8908	-0.43	-1.07	40.1609	40.2398	39.612	0
1736271000	40.3224	0.09	0.23	40.2929	40.5745	40.1244	0
1736184600	40.2287	1.17	3.00	39.1987	40.2525	39.1987	0
1735925400	39.0588	-0.19	-0.49	39.38	39.4024	38.9588	0
1735839000	39.2512	-0.18	-0.45	39.5442	39.6677	39.0386	0
1735579800	39.4292	-0.38	-0.96	39.7936	39.9179	39.3025	0
1735320600	39.8101	0.45	1.13	39.5009	39.8101	39.4106	0
1734975000	39.3634	-0.12	-0.31	39.4264	39.4359	39.2051	0
1734715800	39.4866	0.14	0.36	39.384	39.5111	38.8863	0
1734629400	39.3461	-0.95	-2.36	40.0026	40.0026	39.2877	0
1734543000	40.2951	-0.04	-0.09	40.3164	40.5189	40.2698	0
1734456600	40.3308	-0.15	-0.38	40.4482	40.4482	40.2201	0
1734370200	40.4835	-0.13	-0.31	40.6276	40.6276	40.3167	0
1734111000	40.6086	-0.08	-0.19	40.4999	40.8174	40.4769	0
1734024600	40.6858	-0.01	-0.02	40.7252	40.8146	40.5373	0
1733938200	40.6931	0.07	0.17	40.5571	40.8223	40.4872	0
1733851800	40.6232	-0.44	-1.07	40.9747	40.9747	40.5994	0
1733765400	41.061	0.05	0.11	41.001	41.2283	40.9802	0
1733506200	41.0149	0.19	0.46	40.8939	41.2773	40.8517	0
1733419800	40.8285	0.48	1.19	40.3924	40.8636	40.3924	0
1733333400	40.348	0.31	0.78	40.0249	40.4466	40.0249	0
1733247000	40.0356	0.29	0.72	39.7972	40.2619	39.7972	0
1733160600	39.7488	0.02	0.06	39.5889	39.9411	39.3124	0
1732901400	39.7256	0.25	0.63	39.5788	39.8008	39.3877	0
1732815000	39.477	0.05	0.13	39.2875	39.6022	39.2875	0
1732728600	39.4249	0.17	0.42	39.3269	39.4304	38.9599	0
1732642200	39.2581	-0.25	-0.64	39.5315	39.7006	39.1716	0
1732555800	39.5102	0.42	1.06	39.2924	39.726	39.2924	0
1732296600	39.0951	0.08	0.20	39.0686	39.3943	38.5896	0
1732210200	39.0176	-0.01	-0.02	39.0862	39.1895	38.7108	0
1732123800	39.0259	-0.32	-0.83	39.3618	39.6153	38.9688	0
1732037400	39.3506	-0.61	-1.53	39.6567	39.7926	38.8913	0
1731951000	39.9619	0.4	1.01	39.9464	39.9951	39.6504	0
1731691800	39.5641	-0.4	-0.99	39.9053	39.9589	39.4956	0
1731605400	39.9593	0.66	1.69	39.2233	39.9844	39.2233	0
1731519000	39.2947	-0.2	-0.51	39.5141	39.6812	38.9955	0
1731432600	39.4942	-0.98	-2.43	40.4009	40.4009	39.4942	0
1731346200	40.4784	0.1	0.25	40.2654	40.6888	40.2654	0
1731087000	40.3785	-0.49	-1.20	40.812	40.8942	40.3578	0
1731000600	40.8686	0.55	1.37	40.4034	41.102	40.4034	0
1730914200	40.3161	-1.23	-2.96	40.8593	41.6027	40.2141	0
1730827800	41.5439	0.23	0.55	41.3177	41.5546	41.2221	0
1730741400	41.3149	-0.08	-0.19	41.5517	41.7018	41.3094	0
1730482200	41.3956	0.36	0.88	41.0746	41.5103	41.0746	0
1730395800	41.0357	-0.41	-0.98	41.4524	41.4524	40.8047	0
1730309400	41.4433	-0.29	-0.69	41.8443	41.8443	41.1782	0

CAC 40 Index Feb 2023

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관