Hot Features
프리미엄
CAC Large 60 NR (CACLN)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -142.39 | -1.02840964491 | 13845.65 | 13897.94 | 13649.28 | 0 | 0 | IX |
| 4 | 832.38 | 6.46715686884 | 12870.88 | 13897.94 | 12691.76 | 0 | 0 | IX |
| 12 | 864.16 | 6.73068984586 | 12839.1 | 13897.94 | 12427.94 | 0 | 0 | IX |
| 26 | 724.94 | 5.58577689562 | 12978.32 | 13897.94 | 12223.15 | 0 | 0 | IX |
| 52 | 653.86 | 5.01065183074 | 13049.4 | 14200.87 | 12223.15 | 0 | 0 | IX |
| 156 | 2182.71 | 18.9462308657 | 11520.55 | 14200.87 | 9429.35 | 0 | 0 | IX |
| 260 | 4176.55 | 43.8404233991 | 9526.71 | 14200.87 | 5870.74 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 13703.26 | -44.19 | -0.32 | 13711.82 | 13738.15 | 13663.23 | 0 |
| 1738085400 | 13747.45 | -9.87 | -0.07 | 13750.43 | 13847.42 | 13716.17 | 0 |
| 1737999000 | 13757.32 | -32.31 | -0.23 | 13697.15 | 13794.82 | 13649.28 | 0 |
| 1737739800 | 13789.63 | 256.57 | 1.90 | 13845.65 | 13897.94 | 13750.9 | 0 |
| 1737653400 | 13533.06 | 0 | 0.00 | 13533.06 | 13533.06 | 13533.06 | 0 |
| 1737567000 | 13533.06 | 0 | 0.00 | 13533.06 | 13533.06 | 13533.06 | 0 |
| 1737480600 | 13533.06 | 62.17 | 0.46 | 13454.39 | 13539.14 | 13435.6 | 0 |
| 1737394200 | 13470.89 | 42.15 | 0.31 | 13449.91 | 13525.59 | 13422.76 | 0 |
| 1737135000 | 13428.74 | 128.7 | 0.97 | 13386.06 | 13466.28 | 13357.13 | 0 |
| 1737048600 | 13300.04 | 265.53 | 2.04 | 13228.26 | 13300.04 | 13186.12 | 0 |
| 1736962200 | 13034.51 | 97.01 | 0.75 | 12981.08 | 13101.86 | 12929.23 | 0 |
| 1736875800 | 12937.5 | 28.66 | 0.22 | 13038.72 | 13066.28 | 12937.33 | 0 |
| 1736789400 | 12908.84 | -38.69 | -0.30 | 12912.83 | 12934.52 | 12812.58 | 0 |
| 1736530200 | 12947.53 | -108.29 | -0.83 | 13062.82 | 13104.71 | 12925.25 | 0 |
| 1736443800 | 13055.82 | 65.47 | 0.50 | 12938.21 | 13079.64 | 12922.62 | 0 |
| 1736357400 | 12990.35 | -67.23 | -0.51 | 13057.33 | 13068.32 | 12894.35 | 0 |
| 1736271000 | 13057.58 | 66.15 | 0.51 | 12994 | 13106.71 | 12936.01 | 0 |
| 1736184600 | 12991.43 | 280.33 | 2.21 | 12763.44 | 13008.95 | 12751.21 | 0 |
| 1735925400 | 12711.1 | -190.07 | -1.47 | 12888.51 | 12889.79 | 12691.76 | 0 |
| 1735839000 | 12901.17 | 32.46 | 0.25 | 12870.88 | 12912.16 | 12718.34 | 0 |
| 1735666200 | 12868.71 | 116.88 | 0.92 | 12709.87 | 12870.09 | 12706.05 | 0 |
| 1735579800 | 12751.83 | -71.12 | -0.55 | 12771.67 | 12852.5 | 12727.31 | 0 |
| 1735320600 | 12822.95 | 126.16 | 0.99 | 12709.29 | 12822.95 | 12691.14 | 0 |
| 1735061400 | 12696.79 | 16.56 | 0.13 | 12722.7 | 12757.08 | 12696.79 | 0 |
| 1734975000 | 12680.23 | -4.8 | -0.04 | 12658.4 | 12713.15 | 12612.03 | 0 |
| 1734715800 | 12685.03 | -31.52 | -0.25 | 12629.39 | 12711.83 | 12547.03 | 0 |
| 1734629400 | 12716.55 | -157.96 | -1.23 | 12707.92 | 12774.67 | 12661.55 | 0 |
| 1734543000 | 12874.51 | 31.96 | 0.25 | 12868.1 | 12897.92 | 12835.14 | 0 |
| 1734456600 | 12842.55 | 9.3 | 0.07 | 12772.69 | 12871.52 | 12763.2 | 0 |
| 1734370200 | 12833.25 | -89.84 | -0.70 | 12877.43 | 12897.91 | 12800.81 | 0 |
| 1734111000 | 12923.09 | -20.53 | -0.16 | 12923.45 | 13010.35 | 12887.21 | 0 |
| 1734024600 | 12943.62 | -6.04 | -0.05 | 13002.09 | 13002.93 | 12928.46 | 0 |
| 1733938200 | 12949.66 | 48.69 | 0.38 | 12861.59 | 12974.38 | 12853.15 | 0 |
| 1733851800 | 12900.97 | -136.75 | -1.05 | 12998.77 | 13004.3 | 12884.13 | 0 |
| 1733765400 | 13037.72 | 86.78 | 0.67 | 13048.98 | 13088.8 | 12980.62 | 0 |
| 1733506200 | 12950.94 | 163.68 | 1.28 | 12794.28 | 12980.22 | 12794.05 | 0 |
| 1733419800 | 12787.26 | 55.57 | 0.44 | 12696.95 | 12819.14 | 12696.95 | 0 |
| 1733333400 | 12731.69 | 88.95 | 0.70 | 12653.76 | 12764 | 12647.28 | 0 |
| 1733247000 | 12642.74 | 31.12 | 0.25 | 12629.07 | 12754.91 | 12599.09 | 0 |
| 1733160600 | 12611.62 | 0.92 | 0.01 | 12467 | 12681.16 | 12464.57 | 0 |
| 1732901400 | 12610.7 | 92.28 | 0.74 | 12469.81 | 12619.95 | 12463.87 | 0 |
| 1732815000 | 12518.42 | -24.06 | -0.19 | 12502.44 | 12564.46 | 12487.64 | 0 |
| 1732728600 | 12542.48 | 0 | 0.00 | 12542.48 | 12542.48 | 12542.48 | 0 |
| 1732642200 | 12542.48 | -107.77 | -0.85 | 12555.49 | 12648.03 | 12526.02 | 0 |
| 1732555800 | 12650.25 | 9.73 | 0.08 | 12770.45 | 12778.19 | 12615.03 | 0 |
| 1732296600 | 12640.52 | 73.36 | 0.58 | 12630.99 | 12667.8 | 12469.32 | 0 |
| 1732210200 | 12567.16 | 21.75 | 0.17 | 12522.35 | 12584.44 | 12427.94 | 0 |
| 1732123800 | 12545.41 | -53.12 | -0.42 | 12674.05 | 12685.95 | 12527.51 | 0 |
| 1732037400 | 12598.53 | -87.4 | -0.69 | 12701.7 | 12726.8 | 12436.12 | 0 |
| 1731951000 | 12685.93 | 14.1 | 0.11 | 12680.61 | 12707.26 | 12611.08 | 0 |
| 1731691800 | 12671.83 | -69.39 | -0.54 | 12644.53 | 12758.54 | 12612.33 | 0 |
| 1731605400 | 12741.22 | 169.59 | 1.35 | 12628.56 | 12753.07 | 12582.36 | 0 |
| 1731519000 | 12571.63 | -18.81 | -0.15 | 12568.58 | 12642 | 12471.02 | 0 |
| 1731432600 | 12590.44 | -346.24 | -2.68 | 12798.57 | 12826.56 | 12575.56 | 0 |
| 1731346200 | 12936.68 | 151.19 | 1.18 | 12883.68 | 12981.56 | 12871.74 | 0 |
| 1731087000 | 12785.49 | -144.05 | -1.11 | 12950.56 | 12953.08 | 12771.46 | 0 |
| 1731000600 | 12929.54 | 93.68 | 0.73 | 12839.1 | 12972.61 | 12810.87 | 0 |
| 1730914200 | 12835.86 | -71.33 | -0.55 | 12977.41 | 13187.53 | 12783.29 | 0 |
| 1730827800 | 12907.19 | 60.62 | 0.47 | 12854.21 | 12920.46 | 12808.91 | 0 |
| 1730741400 | 12846.57 | -60.97 | -0.47 | 12868.04 | 12970.48 | 12846.57 | 0 |
| 1730482200 | 12907.54 | 101.28 | 0.79 | 12829.25 | 12951.8 | 12819.59 | 0 |
| 1730395800 | 12806.26 | -133.63 | -1.03 | 12868.22 | 12877.96 | 12746.57 | 0 |
| 1730309400 | 12939.89 | -144.07 | -1.10 | 13010.04 | 13016.13 | 12856.02 | 0 |
