Hot Features
프리미엄
CAC 40 Synthet Div (C4SD)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 42.69 | 0.479631233352 | 8900.588 | 8998.632 | 8796.979 | 0 | 0 | IX |
| 4 | 495.023 | 5.85947038767 | 8448.255 | 8998.632 | 8367.176 | 0 | 0 | IX |
| 12 | 676.996 | 8.18984883409 | 8266.282 | 8998.632 | 8157.613 | 0 | 0 | IX |
| 26 | 681.313 | 8.24637964455 | 8261.965 | 8998.632 | 8157.613 | 0 | 0 | IX |
| 52 | 279.097 | 3.22127388613 | 8664.181 | 9318.466 | 8157.613 | 0 | 0 | IX |
| 156 | 1098.838 | 14.0078577948 | 7844.44 | 9318.466 | 6637.849 | 0 | 0 | IX |
| 260 | 2346.738 | 35.575286438 | 6596.54 | 9318.466 | 4196.66 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736789400 | 8422.766 | -23 | -0.27 | 8418.396 | 8438.636 | 8367.176 | 0 |
| 1736530200 | 8445.769 | -59.85 | -0.70 | 8512.739 | 8535.949 | 8432.319 | 0 |
| 1736443800 | 8505.616 | 36.05 | 0.43 | 8448.2549 | 8519.446 | 8442.676 | 0 |
| 1736357400 | 8469.568 | -37.54 | -0.44 | 8502.7279 | 8513.658 | 8413.828 | 0 |
| 1736271000 | 8507.105 | 43.06 | 0.51 | 8446.254 | 8534.705 | 8440.675 | 0 |
| 1736184600 | 8464.048 | 162.88 | 1.96 | 8339.4779 | 8473.2279 | 8322.828 | 0 |
| 1735925400 | 8301.168 | -112.14 | -1.33 | 8384.142 | 8385.122 | 8289.518 | 0 |
| 1735839000 | 8413.308 | 19.19 | 0.23 | 8414.952 | 8416.722 | 8304.848 | 0 |
| 1735666200 | 8394.118 | 66.59 | 0.80 | 8320.518 | 8394.638 | 8318.928 | 0 |
| 1735579800 | 8327.53 | -43 | -0.51 | 8344.573 | 8386.62 | 8313.36 | 0 |
| 1735320600 | 8370.5319 | 72.09 | 0.87 | 8314.891 | 8370.5319 | 8311.172 | 0 |
| 1735061400 | 8298.44 | 8.61 | 0.10 | 8315.0669 | 8332.34 | 8298.44 | 0 |
| 1734975000 | 8289.834 | -3.93 | -0.05 | 8266.073 | 8309.204 | 8250.704 | 0 |
| 1734715800 | 8293.762 | -20.48 | -0.25 | 8239.752 | 8308.6119 | 8213.772 | 0 |
| 1734629400 | 8314.243 | -92.05 | -1.09 | 8311.3709 | 8346.683 | 8281.153 | 0 |
| 1734543000 | 8406.289 | 18.27 | 0.22 | 8386.818 | 8419.019 | 8381.729 | 0 |
| 1734456600 | 8388.016 | 7.97 | 0.10 | 8351.346 | 8403.456 | 8343.166 | 0 |
| 1734370200 | 8380.043 | -52.9 | -0.63 | 8402.763 | 8408.383 | 8362.2729 | 0 |
| 1734111000 | 8432.943 | -12.02 | -0.14 | 8437.073 | 8483.983 | 8411.973 | 0 |
| 1734024600 | 8444.965 | -4.42 | -0.05 | 8469.685 | 8471.515 | 8434.7549 | 0 |
| 1733938200 | 8449.382 | -58.05 | -0.68 | 8409.802 | 8463.562 | 8404.672 | 0 |
| 1733851800 | 8507.429 | 0 | 0.00 | 8507.429 | 8507.429 | 8507.429 | 0 |
| 1733765400 | 8507.429 | 52.61 | 0.62 | 8512.749 | 8538.309 | 8472.099 | 0 |
| 1733506200 | 8454.822 | 95.69 | 1.14 | 8377.252 | 8472.662 | 8371.702 | 0 |
| 1733419800 | 8359.127 | 25.33 | 0.30 | 8362.457 | 8379.587 | 8332.937 | 0 |
| 1733333400 | 8333.793 | 47.22 | 0.57 | 8308.673 | 8353.373 | 8296.883 | 0 |
| 1733247000 | 8286.571 | 20.77 | 0.25 | 8324.081 | 8351.021 | 8260.071 | 0 |
| 1733160600 | 8265.805 | 7.24 | 0.09 | 8196.0049 | 8304.885 | 8184.735 | 0 |
| 1732901400 | 8258.565 | 55.23 | 0.67 | 8204.935 | 8264.525 | 8186.985 | 0 |
| 1732815000 | 8203.336 | -17.78 | -0.22 | 8202.886 | 8231.156 | 8185.806 | 0 |
| 1732728600 | 8221.113 | 0 | 0.00 | 8221.113 | 8221.113 | 8221.113 | 0 |
| 1732642200 | 8221.113 | -63.6 | -0.77 | 8232.723 | 8283.383 | 8212.093 | 0 |
| 1732555800 | 8284.711 | 3.93 | 0.05 | 8330.011 | 8332.901 | 8266.6209 | 0 |
| 1732296600 | 8280.779 | 41.06 | 0.50 | 8270.929 | 8296.829 | 8181.999 | 0 |
| 1732210200 | 8239.723 | 12.97 | 0.16 | 8202.144 | 8250.003 | 8157.613 | 0 |
| 1732123800 | 8226.753 | -31.83 | -0.39 | 8308.433 | 8308.433 | 8216.723 | 0 |
| 1732037400 | 8258.579 | -49.23 | -0.59 | 8308.239 | 8311.199 | 8163.769 | 0 |
| 1731951000 | 8307.809 | 7.96 | 0.10 | 8299.899 | 8319.359 | 8264.169 | 0 |
| 1731691800 | 8299.848 | -42.81 | -0.51 | 8283.8979 | 8349.748 | 8276.1479 | 0 |
| 1731605400 | 8342.661 | 93.07 | 1.13 | 8266.2819 | 8349.9509 | 8252.601 | 0 |
| 1731519000 | 8249.5939 | -10.79 | -0.13 | 8274.724 | 8289.234 | 8191.014 | 0 |
| 1731432600 | 8260.379 | -200.55 | -2.37 | 8374.579 | 8398.679 | 8251.179 | 0 |
| 1731346200 | 8460.931 | 88 | 1.05 | 8455.301 | 8486.651 | 8443.041 | 0 |
| 1731087000 | 8372.928 | -87.58 | -1.04 | 8445.278 | 8457.9779 | 8364.468 | 0 |
| 1731000600 | 8460.51 | 54.05 | 0.64 | 8400.81 | 8484.91 | 8389.19 | 0 |
| 1730914200 | 8406.462 | -38.19 | -0.45 | 8568.082 | 8608.992 | 8375.202 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
