Hot Features
프리미엄
CAC40 X4 Leverage Index (CAC4L)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727368200 | 20476.277 | 1 | 9.30 | 19693.226 | 20478.72 | 19585.374 | 0 |
| 1727281800 | 18734.155 | -330.95 | -1.74 | 18570.094 | 19037.079 | 18543.693 | 0 |
| 1727195400 | 19065.105 | 921.62 | 5.08 | 19108.25 | 19357.184 | 18789.188 | 0 |
| 1727109000 | 18143.481 | -923.09 | -4.84 | 18064.786 | 18246.769 | 17645.425 | 0 |
| 1726849800 | 19066.571 | -186.82 | -0.97 | 19066.571 | 19124.294 | 18082.983 | 0 |
| 1726763400 | 19253.393 | 1 | 9.13 | 18700.146 | 19256.49 | 18350.888 | 0 |
| 1726677000 | 17642.965 | -416.12 | -2.30 | 18076.548 | 18129.148 | 17634.619 | 0 |
| 1726590600 | 18059.082 | 355.15 | 2.01 | 18037.425 | 18408.909 | 17930.546 | 0 |
| 1726504200 | 17703.935 | -169.11 | -0.95 | 17538.499 | 18002.347 | 17523.218 | 0 |
| 1726245000 | 17873.049 | 279.85 | 1.59 | 17648.796 | 18115.288 | 17621.691 | 0 |
| 1726158600 | 17593.197 | 350.84 | 2.03 | 18001.975 | 18051.092 | 17182.837 | 0 |
| 1726072200 | 17242.36 | -106.17 | -0.61 | 17450.418 | 17765.627 | 16929.224 | 0 |
| 1725985800 | 17348.528 | -172.86 | -0.99 | 17413.152 | 17999.097 | 17148.791 | 0 |
| 1725899400 | 17521.392 | 652.84 | 3.87 | 17075.973 | 17702.548 | 17014.956 | 0 |
| 1725640200 | 16868.548 | -761.68 | -4.32 | 17549.744 | 17948.932 | 16767.903 | 0 |
| 1725553800 | 17630.232 | -679.96 | -3.71 | 17945.816 | 18276.279 | 17630.232 | 0 |
| 1725467400 | 18310.189 | -752.47 | -3.95 | 18200.69 | 18608.715 | 18124.764 | 0 |
| 1725381000 | 19062.655 | -745.5 | -3.76 | 19940.371 | 20060.934 | 18957.331 | 0 |
| 1725294600 | 19808.156 | 140.01 | 0.71 | 19627.097 | 19835.785 | 19049.039 | 0 |
| 1725035400 | 19668.142 | -110.12 | -0.56 | 19819.119 | 20319.888 | 19667.308 | 0 |
| 1724949000 | 19778.257 | 633.21 | 3.31 | 19133.689 | 19813.563 | 19117.756 | 0 |
| 1724862600 | 19145.051 | 113.29 | 0.60 | 19243.64 | 19489.735 | 19145.051 | 0 |
| 1724776200 | 19031.759 | -256.25 | -1.33 | 19392.425 | 19634.517 | 19031.759 | 0 |
| 1724689800 | 19288.007 | 115.86 | 0.60 | 19162.989 | 19469.704 | 19158.935 | 0 |
| 1724430600 | 19172.147 | 518.75 | 2.78 | 18851.745 | 19236.152 | 18748.319 | 0 |
| 1724344200 | 18653.396 | -12.25 | -0.07 | 18691.615 | 19096.14 | 18648.74 | 0 |
| 1724257800 | 18665.647 | 375.08 | 2.05 | 18296.039 | 18725.089 | 18296.039 | 0 |
| 1724171400 | 18290.569 | -166.35 | -0.90 | 18615.006 | 18742.936 | 18250.662 | 0 |
| 1724085000 | 18456.915 | 486.93 | 2.71 | 17909.825 | 18629.566 | 17903.803 | 0 |
| 1723825800 | 17969.987 | 245.66 | 1.39 | 17899.259 | 18071.501 | 17698.49 | 0 |
| 1723739400 | 17724.332 | 824.16 | 4.88 | 17104.001 | 17853.061 | 16754.341 | 0 |
| 1723653000 | 16900.172 | 512.48 | 3.13 | 16871.404 | 16900.172 | 16562.622 | 0 |
| 1723566600 | 16387.689 | 219.46 | 1.36 | 16403.976 | 16449.732 | 15908.14 | 0 |
| 1723480200 | 16168.233 | -187.61 | -1.15 | 16583.708 | 16679.235 | 16020.243 | 0 |
| 1723221000 | 16355.842 | 193.32 | 1.20 | 16266.531 | 16800.432 | 16032.621 | 0 |
| 1723134600 | 16162.524 | -172.33 | -1.05 | 15942.788 | 16294.102 | 15454.634 | 0 |
| 1723048200 | 16334.855 | 985.22 | 6.42 | 15448.522 | 16521.766 | 15308.81 | 0 |
| 1722961800 | 15349.638 | 0 | 0.00 | 15349.638 | 15349.638 | 15349.638 | 0 |
| 1722875400 | 15349.638 | -939.93 | -5.77 | 14905.742 | 15436.593 | 14274.596 | 0 |
| 1722616200 | 16289.565 | -1 | -6.47 | 17034.353 | 17220.102 | 16064.771 | 0 |
| 1722529800 | 17416.788 | -1 | -8.59 | 18506.461 | 18597.603 | 17291.663 | 0 |
| 1722443400 | 19052.606 | 553.7 | 2.99 | 19385.345 | 19575.202 | 18923.751 | 0 |
| 1722357000 | 18498.91 | 298.11 | 1.64 | 18368.519 | 18759.31 | 18265.632 | 0 |
| 1722270600 | 18200.798 | -763.92 | -4.03 | 19246.223 | 19248.695 | 18055.943 | 0 |
| 1722011400 | 18964.716 | 877.27 | 4.85 | 18250.894 | 19050.841 | 18087.12 | 0 |
| 1721925000 | 18087.442 | -881.95 | -4.65 | 17983.315 | 18125.45 | 17218.619 | 0 |
| 1721838600 | 18969.388 | -894.37 | -4.50 | 18832.879 | 19244.053 | 18449.416 | 0 |
| 1721752200 | 19863.762 | -253.55 | -1.26 | 20173.979 | 20530.284 | 19593.019 | 0 |
| 1721665800 | 20117.314 | 874.82 | 4.55 | 19620.681 | 20412.61 | 19548.939 | 0 |
| 1721406600 | 19242.493 | -549.49 | -2.78 | 19569.787 | 19611.854 | 19060.805 | 0 |
| 1721320200 | 19791.987 | 156.78 | 0.80 | 19996.247 | 20485.863 | 19506.478 | 0 |
| 1721233800 | 19635.212 | -86.13 | -0.44 | 19482.389 | 19972.837 | 19158.614 | 0 |
| 1721147400 | 19721.346 | -566.74 | -2.79 | 19758.249 | 19969.999 | 19471.361 | 0 |
| 1721061000 | 20288.085 | -1 | -4.84 | 20836.056 | 21171.773 | 20133.769 | 0 |
| 1720801800 | 21320.707 | 1 | 5.06 | 20688.71 | 21457.241 | 20626.166 | 0 |
| 1720715400 | 20293.059 | 552.13 | 2.80 | 20146.629 | 20494.975 | 19767.954 | 0 |
| 1720629000 | 19740.931 | 653.49 | 3.42 | 19249.089 | 19807.719 | 18865.452 | 0 |
| 1720542600 | 19087.44 | -1 | -6.26 | 20019.778 | 20082.635 | 18830.656 | 0 |
| 1720456200 | 20362.6 | -545.59 | -2.61 | 20476.352 | 21654.972 | 20362.6 | 0 |
| 1720197000 | 20908.192 | -228.52 | -1.08 | 21401.73 | 21596.125 | 20555.335 | 0 |
| 1720110600 | 21136.716 | 676.41 | 3.31 | 20938.94 | 21196.417 | 20828.398 | 0 |
| 1720024200 | 20460.302 | 965.8 | 4.95 | 19917.845 | 20772.02 | 19781.662 | 0 |
| 1719937800 | 19494.499 | -245.04 | -1.24 | 19278.976 | 19545.212 | 18857.577 | 0 |
| 1719851400 | 19739.538 | 833.41 | 4.41 | 20875.486 | 21022.992 | 19739.538 | 0 |
| 1719592200 | 18906.132 | -536.49 | -2.76 | 19577.461 | 19577.461 | 18669.099 | 0 |
| 1719505800 | 19442.624 | -842.97 | -4.16 | 20385.068 | 20462.491 | 19349.623 | 0 |
