Hot Features
프리미엄
CAC 40 Equal Weight Net Return Index (CACEN)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 244.46 | 7.11785841151 | 3434.46 | 3720.66 | 3414.97 | 0 | 0 | IX |
| 4 | -348.7 | -8.65771845407 | 4027.62 | 4090.53 | 3414.97 | 0 | 0 | IX |
| 12 | -80.3 | -2.13608142115 | 3759.22 | 4148.47 | 3414.97 | 0 | 0 | IX |
| 26 | -31.38 | -0.845753712638 | 3710.3 | 4148.47 | 3414.97 | 0 | 0 | IX |
| 52 | -190.09 | -4.91314315548 | 3869.01 | 4148.47 | 3414.97 | 0 | 0 | IX |
| 156 | 409.04 | 12.5093275594 | 3269.88 | 4148.47 | 2792.93 | 0 | 0 | IX |
| 260 | 1461.94 | 65.9428592049 | 2216.98 | 4148.47 | 1963.54 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 3597.19 | 4.2 | 0.12 | 3626.92 | 3639.19 | 3546.31 | 0 |
| 1744302600 | 3592.99 | 117.7 | 3.39 | 3661.6 | 3720.66 | 3592.99 | 0 |
| 1744216200 | 3475.29 | -98.21 | -2.75 | 3484.47 | 3532.05 | 3438.88 | 0 |
| 1744129800 | 3573.5 | 77.66 | 2.22 | 3547.61 | 3609.7 | 3505.61 | 0 |
| 1744043400 | 3495.84 | -556.59 | -13.73 | 3434.46 | 3659.8 | 3414.97 | 0 |
| 1743787800 | 4052.43 | 0 | 0.00 | 4052.43 | 4052.43 | 4052.43 | 0 |
| 1743701400 | 4052.43 | 0 | 0.00 | 4052.43 | 4052.43 | 4052.43 | 0 |
| 1743615000 | 4052.43 | 0 | 0.00 | 4052.43 | 4052.43 | 4052.43 | 0 |
| 1743528600 | 4052.43 | 0 | 0.00 | 4052.43 | 4052.43 | 4052.43 | 0 |
| 1743442200 | 4052.43 | 0 | 0.00 | 4052.43 | 4052.43 | 4052.43 | 0 |
| 1743183000 | 4052.43 | 0 | 0.00 | 4052.43 | 4052.43 | 4052.43 | 0 |
| 1743096600 | 4052.43 | 0 | 0.00 | 4052.43 | 4052.43 | 4052.43 | 0 |
| 1743010200 | 4052.43 | 0 | 0.00 | 4052.43 | 4052.43 | 4052.43 | 0 |
| 1742923800 | 4052.43 | 36.31 | 0.90 | 4027.82 | 4069.4 | 4027.82 | 0 |
| 1742837400 | 4016.12 | -2.8 | -0.07 | 4054.54 | 4060.09 | 4004.45 | 0 |
| 1742578200 | 4018.92 | -31.36 | -0.77 | 4032.94 | 4036.45 | 4002.39 | 0 |
| 1742491800 | 4050.28 | -31.32 | -0.77 | 4083.95 | 4090.53 | 4029.95 | 0 |
| 1742405400 | 4081.6 | 16.82 | 0.41 | 4057.94 | 4086.44 | 4052.51 | 0 |
| 1742319000 | 4064.78 | 25.66 | 0.64 | 4054.69 | 4082.11 | 4050.54 | 0 |
| 1742232600 | 4039.12 | 17.13 | 0.43 | 4027.62 | 4051.1 | 4018.62 | 0 |
| 1741973400 | 4021.99 | 35.77 | 0.90 | 3972.15 | 4034.33 | 3967.39 | 0 |
| 1741887000 | 3986.22 | -22.11 | -0.55 | 3998.2 | 4022.86 | 3971.47 | 0 |
| 1741800600 | 4008.33 | 9.74 | 0.24 | 4027.84 | 4042.07 | 3987.88 | 0 |
| 1741714200 | 3998.59 | -61.4 | -1.51 | 4073.72 | 4087.97 | 3984.73 | 0 |
| 1741627800 | 4059.99 | -28.29 | -0.69 | 4113.58 | 4120.47 | 4056.44 | 0 |
| 1741368600 | 4088.28 | -47.55 | -1.15 | 4117.4399 | 4120.54 | 4058.35 | 0 |
| 1741282200 | 4135.83 | 54.31 | 1.33 | 4117.61 | 4148.47 | 4080.04 | 0 |
| 1741195800 | 4081.52 | 96.53 | 2.42 | 4054.06 | 4105.86 | 4045.51 | 0 |
| 1741109400 | 3984.99 | -70.09 | -1.73 | 4016.41 | 4038.71 | 3964.85 | 0 |
| 1741023000 | 4055.08 | 55.44 | 1.39 | 4010.34 | 4076.04 | 3995.71 | 0 |
| 1740763800 | 3999.64 | -7.59 | -0.19 | 3973.41 | 3999.64 | 3957.39 | 0 |
| 1740677400 | 4007.23 | -23.74 | -0.59 | 4011.95 | 4024.99 | 3984.47 | 0 |
| 1740591000 | 4030.97 | 35.82 | 0.90 | 4011.22 | 4040.92 | 4003.08 | 0 |
| 1740504600 | 3995.15 | -14.74 | -0.37 | 3995.69 | 4019.65 | 3990.01 | 0 |
| 1740418200 | 4009.89 | -1.88 | -0.05 | 4017.24 | 4029.95 | 3992.39 | 0 |
| 1740159000 | 4011.77 | 18.64 | 0.47 | 4004.15 | 4020.03 | 3996.27 | 0 |
| 1740072600 | 3993.13 | -11.44 | -0.29 | 4010.69 | 4025.83 | 3985.18 | 0 |
| 1739986200 | 4004.57 | -37.48 | -0.93 | 4041.58 | 4047.2 | 3998.69 | 0 |
| 1739899800 | 4042.05 | -7.91 | -0.20 | 4054.34 | 4054.65 | 4021.95 | 0 |
| 1739813400 | 4049.96 | 13.26 | 0.33 | 4040.05 | 4053.84 | 4032.56 | 0 |
| 1739554200 | 4036.7 | 16.28 | 0.40 | 4014.6 | 4048.87 | 4010.83 | 0 |
| 1739467800 | 4020.42 | 76.81 | 1.95 | 4012.69 | 4028.97 | 3997.76 | 0 |
| 1739381400 | 3943.61 | 0 | 0.00 | 3943.61 | 3943.61 | 3943.61 | 0 |
| 1739295000 | 3943.61 | 9.96 | 0.25 | 3935.75 | 3951.1 | 3928.56 | 0 |
| 1739208600 | 3933.65 | 13.54 | 0.35 | 3923.84 | 3937.87 | 3919.23 | 0 |
| 1738949400 | 3920.11 | -10.51 | -0.27 | 3935.99 | 3951.39 | 3912.9 | 0 |
| 1738863000 | 3930.62 | 64.2 | 1.66 | 3879.83 | 3939.31 | 3877.97 | 0 |
| 1738776600 | 3866.42 | -6.21 | -0.16 | 3867.5 | 3869.08 | 3849.25 | 0 |
| 1738690200 | 3872.63 | 31.41 | 0.82 | 3853.38 | 3876.15 | 3821.92 | 0 |
| 1738603800 | 3841.22 | -46.87 | -1.21 | 3802.66 | 3849.54 | 3801.53 | 0 |
| 1738344600 | 3888.09 | 3.41 | 0.09 | 3889.44 | 3904.68 | 3882.12 | 0 |
| 1738258200 | 3884.68 | 32.72 | 0.85 | 3860.71 | 3892.65 | 3846.66 | 0 |
| 1738171800 | 3851.96 | -9.8 | -0.25 | 3853.64 | 3861.38 | 3841.16 | 0 |
| 1738085400 | 3861.76 | 20.5 | 0.53 | 3840.11 | 3880.75 | 3838.37 | 0 |
| 1737999000 | 3841.26 | 5.41 | 0.14 | 3819.1 | 3853.49 | 3813.67 | 0 |
| 1737739800 | 3835.85 | 22.04 | 0.58 | 3843.6 | 3869.11 | 3824.54 | 0 |
| 1737653400 | 3813.81 | 20.13 | 0.53 | 3794.72 | 3815.29 | 3787.88 | 0 |
| 1737567000 | 3793.68 | 11.78 | 0.31 | 3784.78 | 3817.84 | 3778.64 | 0 |
| 1737480600 | 3781.9 | 9.7 | 0.26 | 3763.49 | 3782.86 | 3757.66 | 0 |
| 1737394200 | 3772.2 | 20.83 | 0.56 | 3759.22 | 3783.82 | 3751.09 | 0 |
| 1737135000 | 3751.37 | 37.1 | 1.00 | 3738.19 | 3762.6 | 3730.92 | 0 |
| 1737048600 | 3714.27 | 41.03 | 1.12 | 3703.88 | 3716.24 | 3693.58 | 0 |
| 1736962200 | 3673.24 | 41.85 | 1.15 | 3649.8 | 3683.96 | 3638.12 | 0 |
| 1736875800 | 3631.39 | 7.31 | 0.20 | 3663.88 | 3670.92 | 3630.73 | 0 |
