Hot Features
프리미엄
CAC 40 Equal Weight Gross Return Index (CACEG)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 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 | 4321.29 | 80.83 | 1.91 | 4286.78 | 4328.9799 | 4281.65 | 0 |
| 1727281800 | 4240.46 | -8.1 | -0.19 | 4223.13 | 4253.7299 | 4222.47 | 0 |
| 1727195400 | 4248.56 | 46.19 | 1.10 | 4254.96 | 4265.7299 | 4237.1 | 0 |
| 1727109000 | 4202.37 | -65.14 | -1.53 | 4209.76 | 4209.76 | 4173.46 | 0 |
| 1726849800 | 4267.51 | -7.42 | -0.17 | 4267.51 | 4272.02 | 4217.03 | 0 |
| 1726763400 | 4274.93 | 74.49 | 1.77 | 4251.41 | 4275.31 | 4235.16 | 0 |
| 1726677000 | 4200.4399 | -12.83 | -0.30 | 4214.62 | 4218.7299 | 4198.43 | 0 |
| 1726590600 | 4213.27 | 24.36 | 0.58 | 4208.59 | 4236.65 | 4208.39 | 0 |
| 1726504200 | 4188.91 | -5.54 | -0.13 | 4176.04 | 4198.09 | 4174.72 | 0 |
| 1726245000 | 4194.45 | 25.56 | 0.61 | 4174.51 | 4210.37 | 4172.2 | 0 |
| 1726158600 | 4168.89 | 16.47 | 0.40 | 4199.43 | 4201.35 | 4149.88 | 0 |
| 1726072200 | 4152.42 | -2.14 | -0.05 | 4161.77 | 4178.86 | 4134.05 | 0 |
| 1725985800 | 4154.56 | -11.3 | -0.27 | 4162.4799 | 4196.92 | 4143.12 | 0 |
| 1725899400 | 4165.86 | 29.48 | 0.71 | 4146.78 | 4174.68 | 4141.29 | 0 |
| 1725640200 | 4136.38 | -38.48 | -0.92 | 4170.9 | 4193.46 | 4128.61 | 0 |
| 1725553800 | 4174.86 | -2.26 | -0.05 | 4165.03 | 4203.71 | 4163.37 | 0 |
| 1725467400 | 4177.12 | -27.6 | -0.66 | 4156.79 | 4188.22 | 4156.79 | 0 |
| 1725381000 | 4204.72 | -34.14 | -0.81 | 4243.35 | 4250.49 | 4194.25 | 0 |
| 1725294600 | 4238.86 | -1.73 | -0.04 | 4237.57 | 4243.08 | 4203.12 | 0 |
| 1725035400 | 4240.59 | 6.08 | 0.14 | 4239.27 | 4265.12 | 4239.05 | 0 |
| 1724949000 | 4234.51 | 20.22 | 0.48 | 4208.82 | 4245.45 | 4208.82 | 0 |
| 1724862600 | 4214.29 | 8.28 | 0.20 | 4217.81 | 4228.11 | 4213.39 | 0 |
| 1724776200 | 4206.01 | 1.26 | 0.03 | 4207.04 | 4229.79 | 4206.01 | 0 |
| 1724689800 | 4204.75 | 6.46 | 0.15 | 4197.59 | 4214.12 | 4197.53 | 0 |
| 1724430600 | 4198.29 | 33.18 | 0.80 | 4173.31 | 4201.75 | 4171.54 | 0 |
| 1724344200 | 4165.11 | 5.4 | 0.13 | 4164.24 | 4187.2299 | 4163.25 | 0 |
| 1724257800 | 4159.71 | 22.56 | 0.55 | 4136.99 | 4165.08 | 4136.99 | 0 |
| 1724171400 | 4137.15 | -13 | -0.31 | 4159.42 | 4171.15 | 4135.87 | 0 |
| 1724085000 | 4150.15 | 29.38 | 0.71 | 4121.63 | 4162.9799 | 4121.63 | 0 |
| 1723825800 | 4120.77 | 16.41 | 0.40 | 4114.45 | 4128.46 | 4104.63 | 0 |
| 1723739400 | 4104.36 | 42.47 | 1.05 | 4073.38 | 4117.05 | 4056.69 | 0 |
| 1723653000 | 4061.89 | 24.8 | 0.61 | 4065.4 | 4067.53 | 4048.25 | 0 |
| 1723566600 | 4037.09 | 13.72 | 0.34 | 4033.58 | 4037.09 | 4005.85 | 0 |
| 1723480200 | 4023.37 | -9.23 | -0.23 | 4046.1 | 4053.41 | 4015.15 | 0 |
| 1723221000 | 4032.6 | 11.86 | 0.29 | 4028.58 | 4066.99 | 4016.28 | 0 |
| 1723134600 | 4020.74 | -15.23 | -0.38 | 4010.09 | 4030.95 | 3983.19 | 0 |
| 1723048200 | 4035.97 | 52.9 | 1.33 | 3988.22 | 4050 | 3982.94 | 0 |
| 1722961800 | 3983.07 | 0 | 0.00 | 3983.07 | 3983.07 | 3983.07 | 0 |
| 1722875400 | 3983.07 | -72.31 | -1.78 | 3958.36 | 3990.21 | 3917.94 | 0 |
| 1722616200 | 4055.38 | -75.61 | -1.83 | 4106.53 | 4110.85 | 4042.1 | 0 |
| 1722529800 | 4130.99 | -87.61 | -2.08 | 4194.59 | 4197.03 | 4121.66 | 0 |
| 1722443400 | 4218.6 | 35.9 | 0.86 | 4230.12 | 4248.2299 | 4211.9 | 0 |
| 1722357000 | 4182.7 | 18.44 | 0.44 | 4169.13 | 4197.4399 | 4167.92 | 0 |
| 1722270600 | 4164.26 | -30.51 | -0.73 | 4211.8 | 4212.04 | 4157.53 | 0 |
| 1722011400 | 4194.77 | 35.62 | 0.86 | 4153.84 | 4202.78 | 4143.45 | 0 |
| 1721925000 | 4159.15 | -62.41 | -1.48 | 4148.82 | 4160.03 | 4100.59 | 0 |
| 1721838600 | 4221.56 | -24.84 | -0.58 | 4206.39 | 4235.58 | 4186.68 | 0 |
| 1721752200 | 4246.4 | -35.43 | -0.83 | 4284.41 | 4286.64 | 4236.24 | 0 |
| 1721665800 | 4281.83 | 34.58 | 0.81 | 4265.38 | 4301.24 | 4260.2299 | 0 |
| 1721406600 | 4247.25 | -32.96 | -0.77 | 4259.05 | 4261.66 | 4232.06 | 0 |
| 1721320200 | 4280.21 | 21.29 | 0.50 | 4278.87 | 4314.93 | 4261.56 | 0 |
| 1721233800 | 4258.92 | -7.07 | -0.17 | 4254.34 | 4274.4799 | 4237.78 | 0 |
| 1721147400 | 4265.99 | -21.06 | -0.49 | 4261.58 | 4273.71 | 4247.46 | 0 |
| 1721061000 | 4287.05 | -35.44 | -0.82 | 4299.75 | 4324.05 | 4277.58 | 0 |
| 1720801800 | 4322.49 | 43.42 | 1.01 | 4296.04 | 4328.64 | 4290.99 | 0 |
| 1720715400 | 4279.07 | 39.51 | 0.93 | 4260.66 | 4287.26 | 4242.11 | 0 |
| 1720629000 | 4239.56 | 35.85 | 0.85 | 4213.33 | 4244.74 | 4195 | 0 |
| 1720542600 | 4203.71 | -60.95 | -1.43 | 4246.63 | 4251.39 | 4187.4 | 0 |
| 1720456200 | 4264.66 | -28.55 | -0.67 | 4271.41 | 4332.8 | 4263.42 | 0 |
| 1720197000 | 4293.21 | 1.45 | 0.03 | 4305.8 | 4323.78 | 4274.83 | 0 |
| 1720110600 | 4291.76 | 38.77 | 0.91 | 4274.2299 | 4295.77 | 4271.05 | 0 |
| 1720024200 | 4252.99 | 62.59 | 1.49 | 4216.59 | 4269.26 | 4203.18 | 0 |
| 1719937800 | 4190.4 | -3.49 | -0.08 | 4167.47 | 4192.85 | 4150.65 | 0 |
| 1719851400 | 4193.89 | 47.8 | 1.15 | 4271.49 | 4273.53 | 4193.89 | 0 |
| 1719592200 | 4146.09 | -28.13 | -0.67 | 4183.88 | 4183.88 | 4134.49 | 0 |
| 1719505800 | 4174.22 | -39.38 | -0.93 | 4222 | 4222 | 4171.4 | 0 |
