Hot Features
프리미엄
CAC40 X5 Leverage Index (CAC5L)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.684 | -0.454745084261 | 2789.255 | 2915.06 | 2547.058 | 0 | 0 | IX |
| 4 | -578.075 | -17.2320715807 | 3354.646 | 3643.04 | 2547.058 | 0 | 0 | IX |
| 12 | -1140.285 | -29.1122522758 | 3916.856 | 4219.037 | 2547.058 | 0 | 0 | IX |
| 26 | -3020.535 | -52.1041878482 | 5797.106 | 5903.364 | 2547.058 | 0 | 0 | IX |
| 52 | -631.138 | -18.5208889609 | 3407.709 | 6170.134 | 2547.058 | 0 | 0 | IX |
| 156 | -3193.224 | -53.4896759436 | 5969.795 | 6766.734 | 1270.167 | 0 | 0 | IX |
| 260 | -4836.139 | -63.5271670667 | 7612.71 | 9170.782 | 315.998 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 2699.593 | 26.58 | 0.99 | 2647.386 | 2718.688 | 2547.058 | 0 |
| 1732123800 | 2673.014 | -60.02 | -2.20 | 2813.414 | 2827.989 | 2653.956 | 0 |
| 1732037400 | 2733.03 | -95.51 | -3.38 | 2845.385 | 2872.087 | 2549.281 | 0 |
| 1731951000 | 2828.538 | 13.42 | 0.48 | 2821.112 | 2850.889 | 2744.122 | 0 |
| 1731691800 | 2815.123 | -84.75 | -2.92 | 2789.255 | 2915.06 | 2749.65 | 0 |
| 1731605400 | 2899.876 | 178.05 | 6.54 | 2779.419 | 2913.681 | 2727.455 | 0 |
| 1731519000 | 2721.825 | -20.32 | -0.74 | 2723.084 | 2797.437 | 2610.421 | 0 |
| 1731432600 | 2742.147 | -427.84 | -13.50 | 2997.678 | 3037.484 | 2722.506 | 0 |
| 1731346200 | 3169.982 | 177.18 | 5.92 | 3105.143 | 3222.426 | 3089.724 | 0 |
| 1731087000 | 2992.806 | -187.36 | -5.89 | 3210.0479 | 3211.387 | 2974.333 | 0 |
| 1731000600 | 3180.169 | 115.24 | 3.76 | 3071.1819 | 3231.132 | 3031.3649 | 0 |
| 1730914200 | 3064.925 | -80.92 | -2.57 | 3223.683 | 3495.215 | 2998.535 | 0 |
| 1730827800 | 3145.844 | 72.68 | 2.36 | 3084.213 | 3161.8359 | 3026.717 | 0 |
| 1730741400 | 3073.167 | -83.3 | -2.64 | 3104.273 | 3231.314 | 3073.167 | 0 |
| 1730482200 | 3156.464 | 120.15 | 3.96 | 3063.4609 | 3208.496 | 3052.542 | 0 |
| 1730395800 | 3036.31 | -169.52 | -5.29 | 3109.084 | 3129.201 | 2962.052 | 0 |
| 1730309400 | 3205.827 | -188.28 | -5.55 | 3259.468 | 3300.018 | 3091.119 | 0 |
| 1730223000 | 3394.109 | -107.53 | -3.07 | 3585.825 | 3643.04 | 3383.591 | 0 |
| 1730136600 | 3501.637 | 129.67 | 3.85 | 3468.33 | 3554.851 | 3362.237 | 0 |
| 1729873800 | 3371.963 | -14.24 | -0.42 | 3354.646 | 3419.821 | 3285.9119 | 0 |
| 1729787400 | 3386.203 | 11.65 | 0.35 | 3441.032 | 3527.259 | 3385.58 | 0 |
| 1729701000 | 3374.558 | -87.85 | -2.54 | 3364.83 | 3482.794 | 3308.03 | 0 |
| 1729614600 | 3462.407 | -192.98 | -5.28 | 3420.85 | 3486.021 | 3317.666 | 0 |
| 1729528200 | 3655.386 | 0 | 0.00 | 3655.386 | 3655.386 | 3655.386 | 0 |
| 1729269000 | 3655.386 | 67.87 | 1.89 | 3546.158 | 3728.714 | 3545.49 | 0 |
| 1729182600 | 3587.516 | 205.63 | 6.08 | 3421.409 | 3679.401 | 3416.069 | 0 |
| 1729096200 | 3381.882 | -70.21 | -2.03 | 3218.61 | 3426 | 3218.61 | 0 |
| 1729009800 | 3452.09 | -188.87 | -5.19 | 3627.114 | 3643.109 | 3422.739 | 0 |
| 1728923400 | 3640.96 | 52.79 | 1.47 | 3596.968 | 3668.725 | 3504.78 | 0 |
| 1728664200 | 3588.168 | 82.92 | 2.37 | 3478.931 | 3610.547 | 3416.256 | 0 |
| 1728577800 | 3505.249 | -44.92 | -1.27 | 3509.508 | 3556.37 | 3444.932 | 0 |
| 1728491400 | 3550.165 | 87.81 | 2.54 | 3474.057 | 3567.416 | 3422.412 | 0 |
| 1728405000 | 3462.351 | -131.22 | -3.65 | 3365.214 | 3511.694 | 3352.722 | 0 |
| 1728318600 | 3593.566 | 76.47 | 2.17 | 3584.118 | 3615.43 | 3439.676 | 0 |
| 1728059400 | 3517.099 | 142.11 | 4.21 | 3344.484 | 3586.05 | 3334.196 | 0 |
| 1727973000 | 3374.993 | -239.55 | -6.63 | 3559.712 | 3559.712 | 3328.9409 | 0 |
| 1727886600 | 3614.543 | 6.91 | 0.19 | 3655.554 | 3723.318 | 3545.273 | 0 |
| 1727800200 | 3607.633 | -153.47 | -4.08 | 3728.973 | 3805.925 | 3541.403 | 0 |
| 1727713800 | 3761.105 | -424.26 | -10.14 | 4062.765 | 4104.633 | 3758.342 | 0 |
| 1727454600 | 4185.366 | 128.53 | 3.17 | 4108.49 | 4219.037 | 4060.065 | 0 |
| 1727368200 | 4056.832 | 422.37 | 11.62 | 3866.941 | 4057.425 | 3840.787 | 0 |
| 1727281800 | 3634.458 | -80.71 | -2.17 | 3594.495 | 3708.245 | 3588.064 | 0 |
| 1727195400 | 3715.168 | 221.73 | 6.35 | 3725.552 | 3785.466 | 3648.76 | 0 |
| 1727109000 | 3493.44 | -226.17 | -6.08 | 3474.514 | 3518.281 | 3373.658 | 0 |
| 1726849800 | 3719.609 | -45.77 | -1.22 | 3719.609 | 3733.721 | 3479.16 | 0 |
| 1726763400 | 3765.377 | 385.54 | 11.41 | 3632.897 | 3766.119 | 3549.263 | 0 |
| 1726677000 | 3379.836 | -100.33 | -2.88 | 3484.281 | 3496.952 | 3377.826 | 0 |
| 1726590600 | 3480.17 | 85.04 | 2.50 | 3474.978 | 3564.029 | 3449.358 | 0 |
| 1726504200 | 3395.129 | -40.92 | -1.19 | 3355.373 | 3466.84 | 3351.701 | 0 |
| 1726245000 | 3436.052 | 66.9 | 1.99 | 3382.371 | 3494.039 | 3375.882 | 0 |
| 1726158600 | 3369.154 | 83.48 | 2.54 | 3466.524 | 3478.224 | 3271.407 | 0 |
| 1726072200 | 3285.676 | -25.42 | -0.77 | 3335.313 | 3410.513 | 3210.971 | 0 |
| 1725985800 | 3311.096 | -41.44 | -1.24 | 3326.552 | 3466.695 | 3263.324 | 0 |
| 1725899400 | 3352.533 | 154.45 | 4.83 | 3246.975 | 3395.464 | 3232.515 | 0 |
| 1725640200 | 3198.082 | -182.67 | -5.40 | 3361.364 | 3457.048 | 3173.958 | 0 |
| 1725553800 | 3380.75 | -164.67 | -4.64 | 3457.133 | 3537.118 | 3380.75 | 0 |
| 1725467400 | 3545.423 | -184.13 | -4.94 | 3518.644 | 3618.43 | 3500.076 | 0 |
| 1725381000 | 3729.548 | -184.23 | -4.71 | 3946.326 | 3976.103 | 3703.535 | 0 |
| 1725294600 | 3913.779 | 34.2 | 0.88 | 3869.137 | 3920.592 | 3726.608 | 0 |
| 1725035400 | 3879.577 | -27.3 | -0.70 | 3916.856 | 4040.505 | 3879.371 | 0 |
| 1724949000 | 3906.874 | 155.01 | 4.13 | 3748.979 | 3915.523 | 3745.076 | 0 |
| 1724862600 | 3751.865 | 27.61 | 0.74 | 3775.981 | 3836.178 | 3751.865 | 0 |
| 1724776200 | 3724.256 | -63 | -1.66 | 3812.778 | 3872.197 | 3724.256 | 0 |
| 1724689800 | 3787.254 | 28.09 | 0.75 | 3756.613 | 3831.786 | 3755.619 | 0 |
| 1724430600 | 3759.168 | 126.19 | 3.47 | 3681.165 | 3774.75 | 3655.986 | 0 |
| 1724344200 | 3632.976 | -3.08 | -0.08 | 3642.283 | 3740.784 | 3631.843 | 0 |
