Hot Features
프리미엄
CAC Large 60 Responsible Investment SW GR (C6RIG)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 161.98 | 7.12397690139 | 2273.73 | 2459 | 2258.67 | 0 | 0 | IX |
| 4 | -247.92 | -9.23823328849 | 2683.63 | 2729.13 | 2258.67 | 0 | 0 | IX |
| 12 | -107.05 | -4.20999229184 | 2542.76 | 2747.88 | 2258.67 | 0 | 0 | IX |
| 26 | -76.91 | -3.06094833282 | 2512.62 | 2747.88 | 2258.67 | 0 | 0 | IX |
| 52 | -93.58 | -3.69985252778 | 2529.29 | 2747.88 | 2258.67 | 0 | 0 | IX |
| 156 | 199.16 | 8.90478638975 | 2236.55 | 2747.88 | 1881.63 | 0 | 0 | IX |
| 260 | 792.89 | 48.2639607504 | 1642.82 | 2747.88 | 1490.1 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 2382.7199 | 13.74 | 0.58 | 2390.57 | 2397.8 | 2339.84 | 0 |
| 1744302600 | 2368.98 | 74.12 | 3.23 | 2428.39 | 2459 | 2368.98 | 0 |
| 1744216200 | 2294.86 | -71.72 | -3.03 | 2306.69 | 2334.58 | 2271.65 | 0 |
| 1744129800 | 2366.58 | 59.71 | 2.59 | 2342.8 | 2390.19 | 2320.36 | 0 |
| 1744043400 | 2306.87 | -359.04 | -13.47 | 2273.73 | 2417.32 | 2258.67 | 0 |
| 1743787800 | 2665.91 | 0 | 0.00 | 2665.91 | 2665.91 | 2665.91 | 0 |
| 1743701400 | 2665.91 | 0 | 0.00 | 2665.91 | 2665.91 | 2665.91 | 0 |
| 1743615000 | 2665.91 | 0 | 0.00 | 2665.91 | 2665.91 | 2665.91 | 0 |
| 1743528600 | 2665.91 | 0 | 0.00 | 2665.91 | 2665.91 | 2665.91 | 0 |
| 1743442200 | 2665.91 | 0 | 0.00 | 2665.91 | 2665.91 | 2665.91 | 0 |
| 1743183000 | 2665.91 | 0 | 0.00 | 2665.91 | 2665.91 | 2665.91 | 0 |
| 1743096600 | 2665.91 | 0 | 0.00 | 2665.91 | 2665.91 | 2665.91 | 0 |
| 1743010200 | 2665.91 | -28.54 | -1.06 | 2698.66 | 2699.7199 | 2665.91 | 0 |
| 1742923800 | 2694.45 | 22.69 | 0.85 | 2679.76 | 2704.98 | 2677.03 | 0 |
| 1742837400 | 2671.76 | -6.27 | -0.23 | 2700.54 | 2700.54 | 2663.85 | 0 |
| 1742578200 | 2678.03 | -18.65 | -0.69 | 2683.96 | 2686.78 | 2666.64 | 0 |
| 1742491800 | 2696.68 | -24.51 | -0.90 | 2719.2199 | 2725.54 | 2684.84 | 0 |
| 1742405400 | 2721.19 | 4.47 | 0.16 | 2709.59 | 2724.56 | 2705.34 | 0 |
| 1742319000 | 2716.7199 | 19.58 | 0.73 | 2707.56 | 2729.13 | 2705.07 | 0 |
| 1742232600 | 2697.14 | 17.69 | 0.66 | 2683.63 | 2701.25 | 2680.13 | 0 |
| 1741973400 | 2679.45 | 28.35 | 1.07 | 2642.98 | 2687.7399 | 2639.2199 | 0 |
| 1741887000 | 2651.1 | -19.97 | -0.75 | 2661.85 | 2678.54 | 2645.07 | 0 |
| 1741800600 | 2671.07 | 11.88 | 0.45 | 2679.25 | 2694.65 | 2657.42 | 0 |
| 1741714200 | 2659.19 | -46.52 | -1.72 | 2713.64 | 2721.52 | 2652.76 | 0 |
| 1741627800 | 2705.71 | -17.45 | -0.64 | 2737.7 | 2741.44 | 2698.64 | 0 |
| 1741368600 | 2723.16 | -19.32 | -0.70 | 2724.23 | 2735.73 | 2700.36 | 0 |
| 1741282200 | 2742.48 | 44.3 | 1.64 | 2719.63 | 2747.88 | 2698.66 | 0 |
| 1741195800 | 2698.18 | 66.52 | 2.53 | 2676.09 | 2717.12 | 2671.32 | 0 |
| 1741109400 | 2631.66 | -56.06 | -2.09 | 2658.26 | 2663.06 | 2620.1 | 0 |
| 1741023000 | 2687.7199 | 22.28 | 0.84 | 2670.66 | 2705.58 | 2654.73 | 0 |
| 1740763800 | 2665.44 | -13.32 | -0.50 | 2657.18 | 2665.44 | 2645.84 | 0 |
| 1740677400 | 2678.76 | -19.36 | -0.72 | 2684.1 | 2687.44 | 2662.89 | 0 |
| 1740591000 | 2698.12 | 18.61 | 0.69 | 2689.45 | 2706.13 | 2683.71 | 0 |
| 1740504600 | 2679.51 | -16.12 | -0.60 | 2685.83 | 2697.17 | 2677.03 | 0 |
| 1740418200 | 2695.63 | -2.58 | -0.10 | 2703.64 | 2710.9899 | 2686.67 | 0 |
| 1740159000 | 2698.21 | 15.52 | 0.58 | 2693.78 | 2706.33 | 2687.76 | 0 |
| 1740072600 | 2682.69 | -2.19 | -0.08 | 2690.38 | 2702.07 | 2677.73 | 0 |
| 1739986200 | 2684.88 | -26.52 | -0.98 | 2713.35 | 2714.05 | 2679.27 | 0 |
| 1739899800 | 2711.4 | -6.17 | -0.23 | 2719.64 | 2719.64 | 2694.95 | 0 |
| 1739813400 | 2717.57 | 0.1 | 0.00 | 2719.34 | 2722.03 | 2712.88 | 0 |
| 1739554200 | 2717.4699 | 6.91 | 0.25 | 2707.14 | 2726.96 | 2705.33 | 0 |
| 1739467800 | 2710.56 | 43.98 | 1.65 | 2704.02 | 2712.4899 | 2691.39 | 0 |
| 1739381400 | 2666.58 | 12.3 | 0.46 | 2660.56 | 2674.15 | 2650.32 | 0 |
| 1739295000 | 2654.28 | 9.97 | 0.38 | 2647.2399 | 2656.09 | 2643.03 | 0 |
| 1739208600 | 2644.31 | 8.38 | 0.32 | 2638.18 | 2647.16 | 2635.55 | 0 |
| 1738949400 | 2635.93 | -10.49 | -0.40 | 2651.11 | 2660.39 | 2633.09 | 0 |
| 1738863000 | 2646.42 | 42.73 | 1.64 | 2612.55 | 2651.91 | 2610.64 | 0 |
| 1738776600 | 2603.69 | -0.75 | -0.03 | 2600.61 | 2603.69 | 2590.08 | 0 |
| 1738690200 | 2604.44 | 19.62 | 0.76 | 2594.12 | 2606.41 | 2572.67 | 0 |
| 1738603800 | 2584.82 | -37.7 | -1.44 | 2557.84 | 2589.67 | 2556.84 | 0 |
| 1738344600 | 2622.52 | 3.42 | 0.13 | 2620.79 | 2632.54 | 2617 | 0 |
| 1738258200 | 2619.1 | 24.92 | 0.96 | 2601.14 | 2624.46 | 2595.54 | 0 |
| 1738171800 | 2594.18 | -7.94 | -0.31 | 2601.62 | 2606.11 | 2589.6 | 0 |
| 1738085400 | 2602.12 | 13.22 | 0.51 | 2592.38 | 2617 | 2590.78 | 0 |
| 1737999000 | 2588.9 | 5.28 | 0.20 | 2569.44 | 2596.06 | 2565.05 | 0 |
| 1737739800 | 2583.62 | 12.76 | 0.50 | 2589.77 | 2606.5 | 2577.56 | 0 |
| 1737653400 | 2570.86 | 11.01 | 0.43 | 2560.77 | 2571.76 | 2556.61 | 0 |
| 1737567000 | 2559.85 | 2.37 | 0.09 | 2558.12 | 2577.63 | 2553.2199 | 0 |
| 1737480600 | 2557.48 | 6.32 | 0.25 | 2545.66 | 2557.67 | 2542.03 | 0 |
| 1737394200 | 2551.16 | 12.87 | 0.51 | 2542.76 | 2557.3 | 2533.12 | 0 |
| 1737135000 | 2538.29 | 24.82 | 0.99 | 2527.53 | 2543.45 | 2522.98 | 0 |
| 1737048600 | 2513.4699 | 22.32 | 0.90 | 2507.68 | 2513.4699 | 2499.27 | 0 |
| 1736962200 | 2491.15 | 41.24 | 1.68 | 2464.3 | 2496.6 | 2460.05 | 0 |
| 1736875800 | 2449.91 | 8.77 | 0.36 | 2469.08 | 2473.75 | 2448.88 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
