Hot Features
프리미엄
CAC 40 X5 Short Index GR (CAC5S)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.89 | 4.8787826685 | 325.696 | 346.133 | 318 | 0 | 0 | IX |
| 4 | -37.675 | -9.93379229607 | 379.261 | 406.77 | 309.706 | 0 | 0 | IX |
| 12 | -240.152 | -41.28181415 | 581.738 | 615.684 | 309.706 | 0 | 0 | IX |
| 26 | -149.84 | -30.4908572196 | 491.426 | 666.088 | 309.706 | 0 | 0 | IX |
| 52 | -117.903 | -25.6595914157 | 459.489 | 718.396 | 309.706 | 0 | 0 | IX |
| 156 | -2901.181 | -89.4662182019 | 3242.767 | 5934.513 | 309.706 | 0 | 0 | IX |
| 260 | 274.562 | 409.647290523 | 67.024 | 7697.379 | 6.943 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740591000 | 324.778 | -19.72 | -5.72 | 333.37599 | 337.673 | 319.34699 | 0 |
| 1740504600 | 344.499 | 8.43 | 2.51 | 341.532 | 346.133 | 332.83999 | 0 |
| 1740418200 | 336.069 | 12.99 | 4.02 | 326.58499 | 341.349 | 324.25099 | 0 |
| 1740159000 | 323.081 | -6.34 | -1.92 | 326.38099 | 328.67399 | 318 | 0 |
| 1740072600 | 329.42 | -2.32 | -0.70 | 325.696 | 332.54199 | 319.144 | 0 |
| 1739986200 | 331.742 | 18.46 | 5.89 | 313.628 | 334.3 | 312.998 | 0 |
| 1739899800 | 313.286 | -3.24 | -1.02 | 313.40499 | 322.226 | 309.706 | 0 |
| 1739813400 | 316.521 | -1.76 | -0.55 | 318.026 | 321.019 | 314.593 | 0 |
| 1739554200 | 318.27999 | -2.7 | -0.84 | 321.016 | 322.95999 | 311.531 | 0 |
| 1739467800 | 320.982 | -26.17 | -7.54 | 330.327 | 336.71 | 318.391 | 0 |
| 1739381400 | 347.152 | -2.75 | -0.79 | 347.715 | 359.8 | 341.739 | 0 |
| 1739295000 | 349.902 | -4.88 | -1.38 | 353.424 | 357.269 | 348.063 | 0 |
| 1739208600 | 354.781 | -7.08 | -1.96 | 361.237 | 362.739 | 352.954 | 0 |
| 1738949400 | 361.859 | 7.79 | 2.20 | 356.254 | 365.046 | 349.938 | 0 |
| 1738863000 | 354.064 | -27.88 | -7.30 | 375.665 | 378.564 | 349.906 | 0 |
| 1738776600 | 381.944 | 3.69 | 0.98 | 382.681 | 389.95 | 379.738 | 0 |
| 1738690200 | 378.251 | -12.63 | -3.23 | 387.235 | 402.695 | 375.996 | 0 |
| 1738603800 | 390.88 | 22.57 | 6.13 | 406.77 | 406.77 | 386.848 | 0 |
| 1738344600 | 368.309 | -1.82 | -0.49 | 367.318 | 373.289 | 357.556 | 0 |
| 1738258200 | 370.129 | -16.82 | -4.35 | 379.261 | 383.102 | 367.632 | 0 |
| 1738171800 | 386.947 | 6.18 | 1.62 | 386.407 | 392.664 | 382.345 | 0 |
| 1738085400 | 380.772 | 2.38 | 0.63 | 380.315 | 385.17 | 366.953 | 0 |
| 1737999000 | 378.394 | 5.46 | 1.46 | 386.129 | 392.889 | 373.186 | 0 |
| 1737739800 | 372.931 | -39.45 | -9.57 | 365.373 | 378.491 | 358.162 | 0 |
| 1737653400 | 412.382 | 0 | 0.00 | 412.382 | 412.382 | 412.382 | 0 |
| 1737567000 | 412.382 | 0 | 0.00 | 412.382 | 412.382 | 412.382 | 0 |
| 1737480600 | 412.382 | -10.04 | -2.38 | 425.111 | 428.212 | 411.342 | 0 |
| 1737394200 | 422.418 | -6.01 | -1.40 | 425.58 | 429.699 | 413.348 | 0 |
| 1737135000 | 428.427 | -21.91 | -4.87 | 435.713 | 440.507 | 421.76 | 0 |
| 1737048600 | 450.341 | -53.78 | -10.67 | 464.973 | 473.034 | 450.341 | 0 |
| 1736962200 | 504.116 | -17.66 | -3.38 | 513.674 | 524.822 | 489.939 | 0 |
| 1736875800 | 521.774 | -5.34 | -1.01 | 501.039 | 521.837 | 494.637 | 0 |
| 1736789400 | 527.11 | 8.53 | 1.64 | 526.788 | 546.562 | 521.57399 | 0 |
| 1736530200 | 518.581 | 19.95 | 4.00 | 497.221 | 523.052 | 488.511 | 0 |
| 1736443800 | 498.635 | -12.75 | -2.49 | 522.335 | 525.087 | 493.889 | 0 |
| 1736357400 | 511.388 | 12.53 | 2.51 | 499.139 | 530.01 | 496.682 | 0 |
| 1736271000 | 498.861 | -14.83 | -2.89 | 511.971 | 523.469 | 489.314 | 0 |
| 1736184600 | 513.687 | -64.05 | -11.09 | 566.176 | 569.70399 | 510.179 | 0 |
| 1735925400 | 577.736 | 40.75 | 7.59 | 539.335 | 581.962 | 539.335 | 0 |
| 1735839000 | 536.986 | -7.24 | -1.33 | 544.054 | 576.943 | 534.856 | 0 |
| 1735666200 | 544.22299 | -25.92 | -4.55 | 579.673 | 580.70399 | 543.926 | 0 |
| 1735579800 | 570.147 | 16.5 | 2.98 | 565.652 | 575.479 | 547.905 | 0 |
| 1735320600 | 553.652 | -28.23 | -4.85 | 579.95 | 584.393 | 553.636 | 0 |
| 1735061400 | 581.88699 | -3.91 | -0.67 | 576.251 | 581.88699 | 568.20399 | 0 |
| 1734975000 | 585.798 | 1.67 | 0.29 | 590.995 | 601.518 | 578.019 | 0 |
| 1734715800 | 584.12699 | 8.12 | 1.41 | 596.1 | 615.684 | 578.28099 | 0 |
| 1734629400 | 576.008 | 33.43 | 6.16 | 577.939 | 588.17999 | 564.088 | 0 |
| 1734543000 | 542.581 | -6.78 | -1.23 | 544.553 | 551.878 | 537.864 | 0 |
| 1734456600 | 549.363 | -2.96 | -0.54 | 565.788 | 567.85799 | 543.566 | 0 |
| 1734370200 | 552.323 | 19.58 | 3.68 | 543.278 | 558.69 | 538.85 | 0 |
| 1734111000 | 532.74199 | 4.31 | 0.82 | 533.243 | 539.984 | 514.835 | 0 |
| 1734024600 | 528.428 | 1.14 | 0.22 | 516.437 | 532.05499 | 515.966 | 0 |
| 1733938200 | 527.29 | -10.13 | -1.89 | 545.88199 | 547.851 | 522.166 | 0 |
| 1733851800 | 537.423 | 29.25 | 5.76 | 515.851 | 540.78599 | 515.165 | 0 |
| 1733765400 | 508.175 | -18.08 | -3.44 | 506.628 | 520.744 | 497.272 | 0 |
| 1733506200 | 526.253 | -36.71 | -6.52 | 561.815 | 561.84 | 519.405 | 0 |
| 1733419800 | 562.96799 | -10.41 | -1.82 | 581.738 | 581.738 | 554.93499 | 0 |
| 1733333400 | 573.381 | -19.25 | -3.25 | 590.354 | 592.308 | 565.321 | 0 |
| 1733247000 | 592.63199 | -8.59 | -1.43 | 597.067 | 603.687 | 565.91 | 0 |
| 1733160600 | 601.222 | -2.38 | -0.39 | 638.561 | 638.825 | 584.669 | 0 |
| 1732901400 | 603.599 | -24.11 | -3.84 | 640.24199 | 641.847 | 601.01599 | 0 |
| 1732815000 | 627.708 | 6.54 | 1.05 | 631.465 | 635.60799 | 615.19399 | 0 |
| 1732728600 | 621.172 | 0 | 0.00 | 621.172 | 621.172 | 621.172 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
