Hot Features
프리미엄
CAC Large 60 Responsible Investment SW (C6RIP)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 38.78 | 2.61456416065 | 1483.23 | 1525.1 | 1453.63 | 0 | 0 | IX |
| 4 | 73.59 | 5.08070863424 | 1448.42 | 1525.1 | 1442.09 | 0 | 0 | IX |
| 12 | 28.66 | 1.91917500921 | 1493.35 | 1525.1 | 1421.98 | 0 | 0 | IX |
| 26 | 24.9 | 1.66320444056 | 1497.11 | 1556.61 | 1388.89 | 0 | 0 | IX |
| 52 | 36.4 | 2.45017198323 | 1485.61 | 1650.49 | 1388.89 | 0 | 0 | IX |
| 156 | -148.91 | -8.91185694109 | 1670.92 | 1677.75 | 1204.83 | 0 | 0 | IX |
| 260 | 47.64 | 3.23121061877 | 1474.37 | 1700.48 | 870.3 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1522.01 | 14.88 | 0.99 | 1515.56 | 1525.1 | 1512.83 | 0 |
| 1737048600 | 1507.13 | 13.38 | 0.90 | 1503.66 | 1507.13 | 1498.6199 | 0 |
| 1736962200 | 1493.75 | 24.73 | 1.68 | 1477.64 | 1497.01 | 1475.1 | 0 |
| 1736875800 | 1469.02 | 5.01 | 0.34 | 1480.51 | 1483.31 | 1468.4 | 0 |
| 1736789400 | 1464.01 | -6.04 | -0.41 | 1466.34 | 1469.54 | 1453.63 | 0 |
| 1736530200 | 1470.05 | -13.67 | -0.92 | 1483.23 | 1488.72 | 1468.88 | 0 |
| 1736443800 | 1483.72 | 5.22 | 0.35 | 1472.91 | 1486.22 | 1470.13 | 0 |
| 1736357400 | 1478.5 | -10.23 | -0.69 | 1487.99 | 1489.44 | 1467.88 | 0 |
| 1736271000 | 1488.73 | 0.49 | 0.03 | 1486.75 | 1497.28 | 1479.94 | 0 |
| 1736184600 | 1488.24 | 29.34 | 2.01 | 1466.08 | 1494.32 | 1466.06 | 0 |
| 1735925400 | 1458.9 | -20.75 | -1.40 | 1479.08 | 1479.5 | 1456.89 | 0 |
| 1735839000 | 1479.65 | -1.39 | -0.09 | 1484.15 | 1487.56 | 1466.88 | 0 |
| 1735666200 | 1481.04 | 14.13 | 0.96 | 1462.69 | 1481.66 | 1462.69 | 0 |
| 1735579800 | 1466.91 | -5.94 | -0.40 | 1468.8599 | 1476.35 | 1464.03 | 0 |
| 1735320600 | 1472.85 | 12.89 | 0.88 | 1462.95 | 1472.85 | 1460.5 | 0 |
| 1735061400 | 1459.96 | 2.59 | 0.18 | 1462.34 | 1468.5 | 1459.96 | 0 |
| 1734975000 | 1457.3699 | -1.04 | -0.07 | 1454.9 | 1460.6 | 1449.84 | 0 |
| 1734715800 | 1458.41 | -0.61 | -0.04 | 1448.42 | 1461.72 | 1442.09 | 0 |
| 1734629400 | 1459.02 | -19.76 | -1.34 | 1455.8 | 1465.76 | 1452.66 | 0 |
| 1734543000 | 1478.78 | 2.03 | 0.14 | 1481.13 | 1483.3699 | 1476.83 | 0 |
| 1734456600 | 1476.75 | -4.14 | -0.28 | 1474.31 | 1483.64 | 1472.32 | 0 |
| 1734370200 | 1480.89 | -7.08 | -0.48 | 1484.73 | 1486.97 | 1474.09 | 0 |
| 1734111000 | 1487.97 | -3.4 | -0.23 | 1490.52 | 1496.76 | 1484.84 | 0 |
| 1734024600 | 1491.3699 | -0.56 | -0.04 | 1496.22 | 1497.6 | 1490.58 | 0 |
| 1733938200 | 1491.93 | 4.18 | 0.28 | 1484.2 | 1494.15 | 1483.19 | 0 |
| 1733851800 | 1487.75 | -6.76 | -0.45 | 1488.45 | 1491.9 | 1485.6199 | 0 |
| 1733765400 | 1494.51 | 8.34 | 0.56 | 1496 | 1498.64 | 1489.52 | 0 |
| 1733506200 | 1486.17 | 19.83 | 1.35 | 1467.27 | 1487.98 | 1467.26 | 0 |
| 1733419800 | 1466.34 | 18.98 | 1.31 | 1445.24 | 1467.51 | 1445.24 | 0 |
| 1733333400 | 1447.3599 | 14.42 | 1.01 | 1433.46 | 1450.6199 | 1433.44 | 0 |
| 1733247000 | 1432.94 | -7.18 | -0.50 | 1441.32 | 1451.19 | 1430.06 | 0 |
| 1733160600 | 1440.1199 | -6.47 | -0.45 | 1429.23 | 1448.43 | 1428.44 | 0 |
| 1732901400 | 1446.59 | 6.81 | 0.47 | 1434.34 | 1447.03 | 1434.1199 | 0 |
| 1732815000 | 1439.78 | -1.97 | -0.14 | 1436.26 | 1444.31 | 1435.39 | 0 |
| 1732728600 | 1441.75 | 0 | 0.00 | 1441.75 | 1441.75 | 1441.75 | 0 |
| 1732642200 | 1441.75 | -10.16 | -0.70 | 1441.52 | 1452.42 | 1436.7 | 0 |
| 1732555800 | 1451.91 | 6.86 | 0.47 | 1457.75 | 1459.92 | 1439.88 | 0 |
| 1732296600 | 1445.05 | 8.8 | 0.61 | 1443.58 | 1447.43 | 1426.64 | 0 |
| 1732210200 | 1436.25 | -3.83 | -0.27 | 1437.8599 | 1440.9 | 1424.05 | 0 |
| 1732123800 | 1440.08 | -5.91 | -0.41 | 1454.8 | 1455.5 | 1438.47 | 0 |
| 1732037400 | 1445.99 | -9.93 | -0.68 | 1458.75 | 1462.65 | 1428.5 | 0 |
| 1731951000 | 1455.92 | -0.02 | -0.00 | 1456.74 | 1461.65 | 1448.98 | 0 |
| 1731691800 | 1455.94 | -4.65 | -0.32 | 1449.76 | 1467.43 | 1448.3 | 0 |
| 1731605400 | 1460.59 | 22.92 | 1.59 | 1446.77 | 1462.75 | 1439.83 | 0 |
| 1731519000 | 1437.67 | -7.04 | -0.49 | 1437.92 | 1448.3599 | 1427.94 | 0 |
| 1731432600 | 1444.71 | -35.81 | -2.42 | 1464.6 | 1465.67 | 1443.3 | 0 |
| 1731346200 | 1480.52 | 13.52 | 0.92 | 1477.67 | 1488.06 | 1477.33 | 0 |
| 1731087000 | 1467 | -10.09 | -0.68 | 1476.55 | 1478.02 | 1462.99 | 0 |
| 1731000600 | 1477.09 | 9.92 | 0.68 | 1463.97 | 1481.32 | 1463.6 | 0 |
| 1730914200 | 1467.17 | -14.18 | -0.96 | 1491.49 | 1509.24 | 1462.55 | 0 |
| 1730827800 | 1481.35 | 4.82 | 0.33 | 1477.16 | 1482.57 | 1473.21 | 0 |
| 1730741400 | 1476.53 | -2.54 | -0.17 | 1473.83 | 1486.45 | 1473.83 | 0 |
| 1730482200 | 1479.07 | 9.89 | 0.67 | 1469.7 | 1483.54 | 1469.49 | 0 |
| 1730395800 | 1469.18 | -6.93 | -0.47 | 1471.1099 | 1473.89 | 1461.19 | 0 |
| 1730309400 | 1476.1099 | -20.62 | -1.38 | 1488.28 | 1489.1 | 1471.96 | 0 |
| 1730223000 | 1496.73 | -8.77 | -0.58 | 1511.69 | 1516.92 | 1495.55 | 0 |
| 1730136600 | 1505.5 | 14.45 | 0.97 | 1500.91 | 1509.22 | 1493.48 | 0 |
| 1729873800 | 1491.05 | -8.22 | -0.55 | 1493.35 | 1497.08 | 1486.03 | 0 |
| 1729787400 | 1499.27 | -4.6 | -0.31 | 1507.51 | 1513.22 | 1499.27 | 0 |
| 1729701000 | 1503.8699 | -6.9 | -0.46 | 1504.63 | 1517.63 | 1501.6099 | 0 |
| 1729614600 | 1510.77 | -17.63 | -1.15 | 1506.07 | 1513.52 | 1498.15 | 0 |
| 1729528200 | 1528.4 | 0 | 0.00 | 1528.4 | 1528.4 | 1528.4 | 0 |
