Hot Features
프리미엄
CAC 40 Synthet Div (C4SD)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 230.54 | 2.93846344644 | 7845.597 | 8356.285 | 7765.766 | 0 | 0 | IX |
| 4 | -921.997 | -10.2465355595 | 8998.134 | 9157.926 | 7765.766 | 0 | 0 | IX |
| 12 | -662.128 | -7.57733943752 | 8738.265 | 9243.127 | 7765.766 | 0 | 0 | IX |
| 26 | -525.001 | -6.10385509452 | 8601.138 | 9243.127 | 7765.766 | 0 | 0 | IX |
| 52 | -957.914 | -10.6033716214 | 9034.051 | 9318.466 | 7765.766 | 0 | 0 | IX |
| 156 | 612.329 | 8.20397577215 | 7463.808 | 9318.466 | 6697.921 | 0 | 0 | IX |
| 260 | 2970.291 | 58.1743162641 | 5105.846 | 9318.466 | 4805.147 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 7836.216 | 0 | 0.00 | 7836.216 | 7836.216 | 7836.216 | 0 |
| 1744302600 | 7836.216 | 0 | 0.00 | 7836.216 | 7836.216 | 7836.216 | 0 |
| 1744216200 | 7836.216 | -237.88 | -2.95 | 7910.946 | 7972.546 | 7765.766 | 0 |
| 1744129800 | 8074.092 | 172.84 | 2.19 | 7990.082 | 8153.162 | 7925.792 | 0 |
| 1744043400 | 7901.257 | -348.32 | -4.22 | 7845.597 | 8259.867 | 7771.997 | 0 |
| 1743784200 | 8249.575 | -324.54 | -3.79 | 8507.0049 | 8523.235 | 8190.385 | 0 |
| 1743697800 | 8574.115 | -261.43 | -2.96 | 8660.833 | 8716.045 | 8560.135 | 0 |
| 1743611400 | 8835.548 | -18.06 | -0.20 | 8809.529 | 8835.548 | 8769.698 | 0 |
| 1743525000 | 8853.607 | 85.13 | 0.97 | 8809.177 | 8861.597 | 8791.977 | 0 |
| 1743438600 | 8768.48 | -125.9 | -1.42 | 8810.09 | 8830.98 | 8731.51 | 0 |
| 1743183000 | 8894.381 | -74.57 | -0.83 | 8941.961 | 8953.851 | 8872.921 | 0 |
| 1743096600 | 8968.948 | -42.19 | -0.47 | 8929.577 | 8994.7279 | 8926.168 | 0 |
| 1743010200 | 9011.135 | -70.5 | -0.78 | 9066.515 | 9075.145 | 9005.665 | 0 |
| 1742923800 | 9081.633 | 85.72 | 0.95 | 9027.053 | 9115.553 | 9025.183 | 0 |
| 1742837400 | 8995.912 | -20.93 | -0.23 | 9072.102 | 9073.342 | 8975.922 | 0 |
| 1742578200 | 9016.837 | -51.79 | -0.57 | 9023.448 | 9038.717 | 8984.147 | 0 |
| 1742491800 | 9068.631 | -78.92 | -0.86 | 9131.9 | 9138.281 | 9036.571 | 0 |
| 1742405400 | 9147.546 | 56.35 | 0.62 | 9083.666 | 9157.926 | 9081.936 | 0 |
| 1742319000 | 9091.191 | 40.05 | 0.44 | 9087.131 | 9116.711 | 9068.911 | 0 |
| 1742232600 | 9051.143 | 45.16 | 0.50 | 8998.134 | 9064.763 | 8991.673 | 0 |
| 1741973400 | 9005.982 | 89.54 | 1.00 | 8924.132 | 9022.142 | 8924.132 | 0 |
| 1741887000 | 8916.444 | -52.36 | -0.58 | 8917.287 | 9010.884 | 8907.184 | 0 |
| 1741800600 | 8968.8 | 46.46 | 0.52 | 8986.19 | 9052.29 | 8918.69 | 0 |
| 1741714200 | 8922.337 | -106.29 | -1.18 | 9048.7369 | 9091.647 | 8901.477 | 0 |
| 1741627800 | 9028.622 | -73.8 | -0.81 | 9096.212 | 9125.582 | 9020.382 | 0 |
| 1741368600 | 9102.424 | -77.48 | -0.84 | 9102.624 | 9133.484 | 9047.774 | 0 |
| 1741282200 | 9179.901 | 22.11 | 0.24 | 9205.841 | 9211.671 | 9085.771 | 0 |
| 1741195800 | 9157.795 | 125.23 | 1.39 | 9184.525 | 9229.285 | 9157.795 | 0 |
| 1741109400 | 9032.561 | -152.4 | -1.66 | 9090.022 | 9120.911 | 8985.791 | 0 |
| 1741023000 | 9184.957 | 87.48 | 0.96 | 9123.986 | 9243.127 | 9072.557 | 0 |
| 1740763800 | 9097.476 | 8.51 | 0.09 | 9036.087 | 9097.476 | 9030.966 | 0 |
| 1740677400 | 9088.966 | -43.21 | -0.47 | 9080.226 | 9123.306 | 9034.716 | 0 |
| 1740591000 | 9132.175 | 92.25 | 1.02 | 9085.415 | 9157.605 | 9072.305 | 0 |
| 1740504600 | 9039.921 | -40.52 | -0.45 | 9073.821 | 9095.961 | 9031.981 | 0 |
| 1740418200 | 9080.44 | -64.12 | -0.70 | 9084.3799 | 9140.09 | 9054.12 | 0 |
| 1740159000 | 9144.564 | 31.33 | 0.34 | 9137.025 | 9170.774 | 9116.924 | 0 |
| 1740072600 | 9113.236 | 10.24 | 0.11 | 9122.575 | 9163.416 | 9097.966 | 0 |
| 1739986200 | 9102.997 | -96.63 | -1.05 | 9190.097 | 9193.557 | 9089.597 | 0 |
| 1739899800 | 9199.625 | 16.82 | 0.18 | 9178.075 | 9218.195 | 9153.675 | 0 |
| 1739813400 | 9182.801 | 10.47 | 0.11 | 9162.3709 | 9192.711 | 9159.571 | 0 |
| 1739554200 | 9172.327 | 13.83 | 0.15 | 9155.0669 | 9206.427 | 9154.6569 | 0 |
| 1739467800 | 9158.501 | 120.13 | 1.33 | 9106.321 | 9170.511 | 9085.811 | 0 |
| 1739381400 | 9038.368 | 12.7 | 0.14 | 9039.908 | 9060.108 | 8980.8979 | 0 |
| 1739295000 | 9025.672 | 22.09 | 0.25 | 9023.432 | 9031.5319 | 8992.422 | 0 |
| 1739208600 | 9003.5849 | 32.6 | 0.36 | 8997.444 | 9011.495 | 8968.515 | 0 |
| 1738949400 | 8970.985 | -35.18 | -0.39 | 9002.405 | 9025.0049 | 8956.485 | 0 |
| 1738863000 | 9006.168 | 114.19 | 1.28 | 8908.093 | 9023.428 | 8904.908 | 0 |
| 1738776600 | 8891.982 | -15.36 | -0.17 | 8884.312 | 8901.012 | 8858.522 | 0 |
| 1738690200 | 8907.342 | 50.84 | 0.57 | 8850.674 | 8916.472 | 8809.052 | 0 |
| 1738603800 | 8856.499 | -95.89 | -1.07 | 8823.807 | 8874.419 | 8796.979 | 0 |
| 1738344600 | 8952.392 | 7.89 | 0.09 | 8962.0319 | 8998.632 | 8931.062 | 0 |
| 1738258200 | 8944.507 | 67.24 | 0.76 | 8900.588 | 8954.717 | 8892.927 | 0 |
| 1738171800 | 8877.265 | -25.53 | -0.29 | 8872.975 | 8896.375 | 8853.545 | 0 |
| 1738085400 | 8902.795 | -9.85 | -0.11 | 8898.225 | 8960.885 | 8893.975 | 0 |
| 1737999000 | 8912.647 | -21.68 | -0.24 | 8866.117 | 8934.477 | 8850.477 | 0 |
| 1737739800 | 8934.33 | 153.49 | 1.75 | 8958.6209 | 8995.56 | 8910.8799 | 0 |
| 1737653400 | 8780.838 | 0 | 0.00 | 8780.838 | 8780.838 | 8780.838 | 0 |
| 1737567000 | 8780.838 | 0 | 0.00 | 8780.838 | 8780.838 | 8780.838 | 0 |
| 1737480600 | 8780.838 | 36.82 | 0.42 | 8741.2279 | 8784.6479 | 8738.778 | 0 |
| 1737394200 | 8744.015 | 23.12 | 0.27 | 8738.265 | 8776.7549 | 8717.805 | 0 |
| 1737135000 | 8720.891 | 74.39 | 0.86 | 8699.341 | 8743.461 | 8695.1209 | 0 |
| 1737048600 | 8646.5 | 158.33 | 1.87 | 8589.311 | 8646.5 | 8579.43 | 0 |
| 1736962200 | 8488.169 | 50.32 | 0.60 | 8431.619 | 8528.489 | 8429.099 | 0 |
| 1736875800 | 8437.851 | 15.09 | 0.18 | 8505.541 | 8513.9509 | 8437.671 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
