Hot Features
프리미엄
CAC 40 Leverage (CACLV)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16.15 | -1.0445326638 | 1546.146 | 1576.46 | 1495.234 | 0 | 0 | IX |
| 4 | -143.815 | -8.59206923601 | 1673.811 | 1713.37 | 1495.234 | 0 | 0 | IX |
| 12 | -181.924 | -10.6268984532 | 1711.92 | 1806.632 | 1495.234 | 0 | 0 | IX |
| 26 | -492.41 | -24.3477323544 | 2022.406 | 2024.563 | 1477.261 | 0 | 0 | IX |
| 52 | -97.176 | -5.97207916557 | 1627.172 | 2083.106 | 1477.261 | 0 | 0 | IX |
| 156 | -227.244 | -12.9318704332 | 1757.24 | 2083.106 | 1046.64 | 0 | 0 | IX |
| 260 | 175.461 | 12.9535966217 | 1354.535 | 2083.106 | 485.937 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 1523.847 | -13.41 | -0.87 | 1555.436 | 1558.693 | 1519.5809 | 0 |
| 1732037400 | 1537.261 | -20.96 | -1.34 | 1562.02 | 1567.897 | 1496.8119 | 0 |
| 1731951000 | 1558.217 | 3.23 | 0.21 | 1556.576 | 1563.156 | 1539.548 | 0 |
| 1731691800 | 1554.984 | -18.3 | -1.16 | 1549.3699 | 1576.46 | 1540.721 | 0 |
| 1731605400 | 1573.286 | 40.2 | 2.62 | 1546.146 | 1576.382 | 1534.303 | 0 |
| 1731519000 | 1533.082 | -4.47 | -0.29 | 1533.364 | 1549.952 | 1508.156 | 0 |
| 1731432600 | 1537.551 | -87.64 | -5.39 | 1589.954 | 1598.076 | 1533.523 | 0 |
| 1731346200 | 1625.195 | 37.71 | 2.38 | 1611.438 | 1636.3219 | 1608.166 | 0 |
| 1731087000 | 1587.489 | -38.22 | -2.35 | 1631.91 | 1632.271 | 1583.784 | 0 |
| 1731000600 | 1625.707 | 24.18 | 1.51 | 1602.927 | 1636.3119 | 1594.708 | 0 |
| 1730914200 | 1601.527 | -16.56 | -1.02 | 1634.19 | 1690.01 | 1587.8699 | 0 |
| 1730827800 | 1618.082 | 15.25 | 0.95 | 1605.225 | 1621.4179 | 1593.23 | 0 |
| 1730741400 | 1602.828 | -16.82 | -1.04 | 1609.212 | 1635.287 | 1602.828 | 0 |
| 1730482200 | 1619.644 | 25.33 | 1.59 | 1600.1099 | 1630.555 | 1597.558 | 0 |
| 1730395800 | 1594.316 | -34.35 | -2.11 | 1609.105 | 1613.121 | 1579.233 | 0 |
| 1730309400 | 1628.67 | -36.86 | -2.21 | 1639.199 | 1647.443 | 1606.065 | 0 |
| 1730223000 | 1665.531 | -20.61 | -1.22 | 1702.458 | 1713.37 | 1663.484 | 0 |
| 1730136600 | 1686.145 | 25.83 | 1.56 | 1679.585 | 1696.66 | 1658.68 | 0 |
| 1729873800 | 1660.317 | -2.7 | -0.16 | 1656.915 | 1669.718 | 1643.413 | 0 |
| 1729787400 | 1663.018 | 2.39 | 0.14 | 1673.811 | 1690.532 | 1662.906 | 0 |
| 1729701000 | 1660.623 | -16.92 | -1.01 | 1658.738 | 1681.647 | 1647.753 | 0 |
| 1729614600 | 1677.544 | -35.78 | -2.09 | 1669.497 | 1682.117 | 1649.515 | 0 |
| 1729528200 | 1713.328 | 0 | 0.00 | 1713.328 | 1713.328 | 1713.328 | 0 |
| 1729269000 | 1713.328 | 12.97 | 0.76 | 1692.62 | 1727.23 | 1692.62 | 0 |
| 1729182600 | 1700.355 | 40.47 | 2.44 | 1667.744 | 1718.299 | 1666.781 | 0 |
| 1729096200 | 1659.881 | -13.51 | -0.81 | 1628.223 | 1668.3789 | 1628.223 | 0 |
| 1729009800 | 1673.391 | -36.2 | -2.12 | 1706.264 | 1709.174 | 1668.563 | 0 |
| 1728923400 | 1709.59 | 10.32 | 0.61 | 1701.256 | 1714.561 | 1683.793 | 0 |
| 1728664200 | 1699.274 | 16.03 | 0.95 | 1678.291 | 1703.573 | 1666.309 | 0 |
| 1728577800 | 1683.242 | -8.46 | -0.50 | 1684.054 | 1692.986 | 1671.746 | 0 |
| 1728491400 | 1691.699 | 17.09 | 1.02 | 1676.975 | 1695.034 | 1667.001 | 0 |
| 1728405000 | 1674.606 | -24.72 | -1.45 | 1656.233 | 1683.904 | 1654.177 | 0 |
| 1728318600 | 1699.321 | 14.96 | 0.89 | 1697.511 | 1703.478 | 1669.771 | 0 |
| 1728059400 | 1684.36 | 28 | 1.69 | 1650.474 | 1697.826 | 1648.445 | 0 |
| 1727973000 | 1656.361 | -45 | -2.64 | 1691.14 | 1691.145 | 1647.7 | 0 |
| 1727886600 | 1701.358 | 1.41 | 0.08 | 1709.088 | 1721.884 | 1688.515 | 0 |
| 1727800200 | 1699.95 | -28.1 | -1.63 | 1722.25 | 1736.393 | 1687.755 | 0 |
| 1727713800 | 1728.049 | -72.68 | -4.04 | 1779.964 | 1787.274 | 1727.618 | 0 |
| 1727454600 | 1800.728 | 22.64 | 1.27 | 1787.251 | 1806.632 | 1778.724 | 0 |
| 1727368200 | 1778.084 | 79.08 | 4.65 | 1742.577 | 1778.084 | 1737.898 | 0 |
| 1727281800 | 1699 | -17.51 | -1.02 | 1691.614 | 1712.613 | 1690.532 | 0 |
| 1727195400 | 1716.51 | 42.6 | 2.54 | 1718.5 | 1729.984 | 1703.733 | 0 |
| 1727109000 | 1673.91 | -41.05 | -2.39 | 1670.2739 | 1678.671 | 1650.898 | 0 |
| 1726849800 | 1714.959 | -8.27 | -0.48 | 1714.959 | 1717.53 | 1670.942 | 0 |
| 1726763400 | 1723.231 | 75.3 | 4.57 | 1697.393 | 1723.231 | 1681.027 | 0 |
| 1726677000 | 1647.929 | -19.12 | -1.15 | 1667.942 | 1670.376 | 1647.606 | 0 |
| 1726590600 | 1667.044 | 16.65 | 1.01 | 1666.034 | 1683.195 | 1661.053 | 0 |
| 1726504200 | 1650.3989 | -7.57 | -0.46 | 1642.726 | 1664.24 | 1641.788 | 0 |
| 1726245000 | 1657.969 | 13.17 | 0.80 | 1647.486 | 1669.2929 | 1646.249 | 0 |
| 1726158600 | 1644.797 | 16.65 | 1.02 | 1664.097 | 1666.407 | 1625.633 | 0 |
| 1726072200 | 1628.143 | -4.91 | -0.30 | 1637.935 | 1652.768 | 1613.363 | 0 |
| 1725985800 | 1633.05 | -8.01 | -0.49 | 1636.076 | 1663.542 | 1623.757 | 0 |
| 1725899400 | 1641.055 | 31.41 | 1.95 | 1619.803 | 1649.723 | 1616.816 | 0 |
| 1725640200 | 1609.641 | -35.45 | -2.15 | 1641.422 | 1660.04 | 1605.051 | 0 |
| 1725553800 | 1645.087 | -31.03 | -1.85 | 1659.531 | 1674.638 | 1645.087 | 0 |
| 1725467400 | 1676.116 | -33.65 | -1.97 | 1671.2059 | 1689.593 | 1667.73 | 0 |
| 1725381000 | 1709.767 | -32.69 | -1.88 | 1748.372 | 1753.675 | 1705.158 | 0 |
| 1725294600 | 1742.461 | 6.46 | 0.37 | 1734.471 | 1743.681 | 1708.951 | 0 |
| 1725035400 | 1735.996 | -4.75 | -0.27 | 1742.64 | 1764.641 | 1735.996 | 0 |
| 1724949000 | 1740.745 | 28.41 | 1.66 | 1711.92 | 1742.431 | 1711.554 | 0 |
| 1724862600 | 1712.334 | 5.17 | 0.30 | 1716.756 | 1727.793 | 1712.334 | 0 |
| 1724776200 | 1707.159 | -11.32 | -0.66 | 1723.226 | 1734.011 | 1707.159 | 0 |
| 1724689800 | 1718.48 | 5.46 | 0.32 | 1712.895 | 1726.597 | 1712.722 | 0 |
| 1724430600 | 1713.021 | 23.59 | 1.40 | 1698.511 | 1715.919 | 1693.828 | 0 |
| 1724344200 | 1689.436 | -0.46 | -0.03 | 1691.166 | 1709.433 | 1689.176 | 0 |
| 1724257800 | 1689.898 | 17.24 | 1.03 | 1672.998 | 1692.47 | 1672.998 | 0 |
