Hot Features
프리미엄
CAC40 X4 Leverage Index (CAC4L)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2941.571 | 18.0692783305 | 16279.405 | 19542.789 | 15776.596 | 0 | 0 | IX |
| 4 | 4089.16 | 27.0235905591 | 15131.816 | 19542.789 | 14911.716 | 0 | 0 | IX |
| 12 | 1094.077 | 6.03565452646 | 18126.899 | 19542.789 | 14223.512 | 0 | 0 | IX |
| 26 | -399.705 | -2.03716170708 | 19620.681 | 21131.664 | 14223.512 | 0 | 0 | IX |
| 52 | 547.673 | 2.93291979464 | 18673.303 | 28053.305 | 14223.512 | 0 | 0 | IX |
| 156 | -3832.871 | -16.6257327898 | 23053.847 | 28053.305 | 7372.274 | 0 | 0 | IX |
| 260 | -4439.705 | -18.7640626236 | 23660.681 | 28053.305 | 1981.336 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 19002.119 | 713.73 | 3.90 | 18765.435 | 19218.743 | 18609.669 | 0 |
| 1737048600 | 18288.39 | 1 | 8.54 | 17897.146 | 18288.39 | 17681.613 | 0 |
| 1736962200 | 16848.886 | 445.71 | 2.72 | 16608.484 | 17205.415 | 16328.123 | 0 |
| 1736875800 | 16403.172 | 131.95 | 0.81 | 16915.214 | 17073.312 | 16401.601 | 0 |
| 1736789400 | 16271.218 | -212.01 | -1.29 | 16279.405 | 16411.986 | 15776.596 | 0 |
| 1736530200 | 16483.223 | -543.18 | -3.19 | 17066.695 | 17304.622 | 16361.078 | 0 |
| 1736443800 | 17026.4 | 334.66 | 2.00 | 16407.547 | 17150.325 | 16335.678 | 0 |
| 1736357400 | 16691.739 | -340.5 | -2.00 | 17026.298 | 17093.419 | 16183.115 | 0 |
| 1736271000 | 17032.235 | 386.01 | 2.32 | 16692.363 | 17279.735 | 16394.291 | 0 |
| 1736184600 | 16646.226 | 1 | 8.90 | 15535.2 | 16720.481 | 15460.539 | 0 |
| 1735925400 | 15285.987 | -986.3 | -6.06 | 16216.921 | 16216.921 | 15183.544 | 0 |
| 1735839000 | 16272.282 | 157.24 | 0.98 | 16104.834 | 16322.719 | 15325.739 | 0 |
| 1735666200 | 16115.042 | 567.1 | 3.65 | 15341.663 | 16121.518 | 15319.165 | 0 |
| 1735579800 | 15547.942 | -374.81 | -2.35 | 15651.368 | 16059.676 | 15425.272 | 0 |
| 1735320600 | 15922.748 | 599.34 | 3.91 | 15368.741 | 15923.101 | 15275.125 | 0 |
| 1735061400 | 15323.412 | 82.9 | 0.54 | 15440.702 | 15608.189 | 15323.412 | 0 |
| 1734975000 | 15240.508 | -30.42 | -0.20 | 15131.816 | 15403.203 | 14911.716 | 0 |
| 1734715800 | 15270.93 | -172.63 | -1.12 | 15014.117 | 15396.315 | 14594.053 | 0 |
| 1734629400 | 15443.556 | -798.71 | -4.92 | 15397.316 | 15729 | 15152.042 | 0 |
| 1734543000 | 16242.266 | 160.6 | 1.00 | 16196.087 | 16352.717 | 16024.529 | 0 |
| 1734456600 | 16081.663 | 70.44 | 0.44 | 15700.738 | 16216.083 | 15652.721 | 0 |
| 1734370200 | 16011.226 | -479.73 | -2.91 | 16235.225 | 16344.867 | 15853.561 | 0 |
| 1734111000 | 16490.955 | -106.57 | -0.64 | 16478.362 | 16940.929 | 16308.994 | 0 |
| 1734024600 | 16597.529 | -26.84 | -0.16 | 16899.968 | 16911.844 | 16506.024 | 0 |
| 1733938200 | 16624.368 | 248.8 | 1.52 | 16171.172 | 16749.284 | 16123.183 | 0 |
| 1733851800 | 16375.563 | -788.37 | -4.59 | 16958.438 | 16976.964 | 16284.687 | 0 |
| 1733765400 | 17163.928 | 464.49 | 2.78 | 17203.215 | 17440.716 | 16844.86 | 0 |
| 1733506200 | 16699.437 | 829.73 | 5.23 | 15897.475 | 16853.869 | 15896.904 | 0 |
| 1733419800 | 15869.711 | 228.97 | 1.46 | 15460.087 | 16045.003 | 15460.087 | 0 |
| 1733333400 | 15640.741 | 397.82 | 2.61 | 15291.494 | 15806.588 | 15251.282 | 0 |
| 1733247000 | 15242.917 | 167.99 | 1.11 | 15153.969 | 15778.931 | 15021.16 | 0 |
| 1733160600 | 15074.926 | 39.72 | 0.26 | 14330.858 | 15404.788 | 14325.591 | 0 |
| 1732901400 | 15035.208 | 449.78 | 3.08 | 14354.073 | 15083.23 | 14324.226 | 0 |
| 1732815000 | 14585.433 | 285.88 | 2.00 | 14518.672 | 14807.824 | 14445.048 | 0 |
| 1732728600 | 14299.554 | -425.69 | -2.89 | 14356.748 | 14409.17 | 13875.077 | 0 |
| 1732642200 | 14725.246 | -533.93 | -3.50 | 14785.279 | 15249.854 | 14647.182 | 0 |
| 1732555800 | 15259.178 | 20.77 | 0.14 | 15864.156 | 15895.69 | 15106.15 | 0 |
| 1732296600 | 15238.404 | 340.14 | 2.28 | 15202.29 | 15370.996 | 14423.54 | 0 |
| 1732210200 | 14898.262 | 117.86 | 0.80 | 14667.322 | 14982.734 | 14223.512 | 0 |
| 1732123800 | 14780.403 | -264 | -1.75 | 15398.687 | 15462.872 | 14696.478 | 0 |
| 1732037400 | 15044.407 | -417.37 | -2.70 | 15535.748 | 15652.515 | 14240.862 | 0 |
| 1731951000 | 15461.775 | 59.6 | 0.39 | 15429.27 | 15559.606 | 15092.289 | 0 |
| 1731691800 | 15402.171 | -368.43 | -2.34 | 15289.625 | 15836.966 | 15117.318 | 0 |
| 1731605400 | 15770.599 | 695.46 | 4.61 | 15240.021 | 15831.407 | 15011.136 | 0 |
| 1731519000 | 15075.139 | 0 | 0.00 | 15075.139 | 15075.139 | 15075.139 | 0 |
| 1731432600 | 15075.139 | -1 | -10.80 | 16164.944 | 16334.711 | 14991.37 | 0 |
| 1731346200 | 16899.476 | 765.06 | 4.74 | 16619.835 | 17125.659 | 16553.331 | 0 |
| 1731087000 | 16134.411 | -797.73 | -4.71 | 17059.736 | 17065.44 | 16055.724 | 0 |
| 1731000600 | 16932.143 | 494.76 | 3.01 | 16464.542 | 17150.8 | 16293.706 | 0 |
| 1730914200 | 16437.382 | -345.02 | -2.06 | 17114.933 | 18273.783 | 16154.037 | 0 |
| 1730827800 | 16782.405 | 311.92 | 1.89 | 16518.16 | 16850.971 | 16271.642 | 0 |
| 1730741400 | 16470.483 | -354.22 | -2.11 | 16603.122 | 17144.851 | 16470.483 | 0 |
| 1730482200 | 16824.706 | 516.59 | 3.17 | 16425.087 | 17048.28 | 16378.17 | 0 |
| 1730395800 | 16308.112 | -720 | -4.23 | 16617.35 | 16702.835 | 15992.567 | 0 |
| 1730309400 | 17028.11 | -790.42 | -4.44 | 17253.398 | 17423.704 | 16546.351 | 0 |
| 1730223000 | 17818.529 | -448.4 | -2.45 | 18618.627 | 18857.406 | 17774.634 | 0 |
| 1730136600 | 18266.927 | 546.2 | 3.08 | 18126.899 | 18490.655 | 17680.858 | 0 |
| 1729873800 | 17720.724 | -59.47 | -0.33 | 17647.979 | 17921.758 | 17359.257 | 0 |
| 1729787400 | 17780.196 | 49.31 | 0.28 | 18010.669 | 18373.118 | 17777.578 | 0 |
| 1729701000 | 17730.883 | -366.97 | -2.03 | 17690.205 | 18183.48 | 17452.69 | 0 |
| 1729614600 | 18097.854 | -16.49 | -0.09 | 17924.126 | 18196.575 | 17492.765 | 0 |
| 1729528200 | 18114.342 | -780.15 | -4.13 | 18539.794 | 18950.301 | 18049.264 | 0 |
