Hot Features
프리미엄
CAC Mid 60 Index (CACMD)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -37.4 | -0.27414892884 | 13642.22 | 13729.14 | 13320.45 | 0 | 0 | IX |
| 4 | 533.76 | 4.08352497808 | 13071.06 | 13729.14 | 12907.63 | 0 | 0 | IX |
| 12 | 512.2 | 3.91212759555 | 13092.62 | 13729.14 | 12524.87 | 0 | 0 | IX |
| 26 | 421.89 | 3.20027490095 | 13182.93 | 13991.23 | 12524.87 | 0 | 0 | IX |
| 52 | -361.26 | -2.58669576574 | 13966.08 | 15246.01 | 12524.87 | 0 | 0 | IX |
| 156 | -1310.26 | -8.78480034971 | 14915.08 | 15529.54 | 11525.21 | 0 | 0 | IX |
| 260 | -367.81 | -2.63236055059 | 13972.63 | 15969.79 | 8250.76 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 13604.82 | -64.38 | -0.47 | 13664.19 | 13695.27 | 13600.1 | 0 |
| 1738863000 | 13669.2 | 50.6 | 0.37 | 13657.64 | 13686.95 | 13564.81 | 0 |
| 1738776600 | 13618.6 | -10.6 | -0.08 | 13627.1 | 13641.34 | 13552.28 | 0 |
| 1738690200 | 13629.2 | 113.78 | 0.84 | 13573.81 | 13631.63 | 13460.58 | 0 |
| 1738603800 | 13515.42 | -179.89 | -1.31 | 13365.53 | 13529.7 | 13320.45 | 0 |
| 1738344600 | 13695.31 | 67.53 | 0.50 | 13642.22 | 13729.14 | 13601.68 | 0 |
| 1738258200 | 13627.78 | 169.54 | 1.26 | 13512.29 | 13654.41 | 13481.86 | 0 |
| 1738171800 | 13458.24 | -77.19 | -0.57 | 13546.01 | 13585.68 | 13458.24 | 0 |
| 1738085400 | 13535.43 | 84.37 | 0.63 | 13481.17 | 13591.14 | 13471.19 | 0 |
| 1737999000 | 13451.06 | 38.26 | 0.29 | 13293.5 | 13482.81 | 13293.5 | 0 |
| 1737739800 | 13412.8 | 9.83 | 0.07 | 13399.69 | 13527.4 | 13384.98 | 0 |
| 1737653400 | 13402.97 | 0 | 0.00 | 13402.97 | 13402.97 | 13402.97 | 0 |
| 1737567000 | 13402.97 | 0 | 0.00 | 13402.97 | 13402.97 | 13402.97 | 0 |
| 1737480600 | 13402.97 | 49.15 | 0.37 | 13323.32 | 13413.27 | 13308.82 | 0 |
| 1737394200 | 13353.82 | 48.56 | 0.36 | 13369.01 | 13400.65 | 13307.04 | 0 |
| 1737135000 | 13305.26 | 148.4 | 1.13 | 13203.74 | 13305.63 | 13195.03 | 0 |
| 1737048600 | 13156.86 | 23.03 | 0.18 | 13248.99 | 13255.91 | 13095.74 | 0 |
| 1736962200 | 13133.83 | 137.36 | 1.06 | 13085.9 | 13170.95 | 13031.46 | 0 |
| 1736875800 | 12996.47 | 14.69 | 0.11 | 13065.37 | 13108.1 | 12996.17 | 0 |
| 1736789400 | 12981.78 | -23.86 | -0.18 | 12986.03 | 13024.5 | 12907.63 | 0 |
| 1736530200 | 13005.64 | -85.08 | -0.65 | 13071.06 | 13142.99 | 13005.64 | 0 |
| 1736443800 | 13090.72 | -29.96 | -0.23 | 13078.52 | 13121.17 | 13039.29 | 0 |
| 1736357400 | 13120.68 | -44.91 | -0.34 | 13180.4 | 13218.44 | 13060.47 | 0 |
| 1736271000 | 13165.59 | -25.19 | -0.19 | 13171.86 | 13260.23 | 13133.49 | 0 |
| 1736184600 | 13190.78 | 236.82 | 1.83 | 13035.24 | 13245.09 | 13032.68 | 0 |
| 1735925400 | 12953.96 | -127.89 | -0.98 | 13091.83 | 13100.34 | 12953.96 | 0 |
| 1735839000 | 13081.85 | 24.35 | 0.19 | 13100.84 | 13140.07 | 12996.27 | 0 |
| 1735666200 | 13057.5 | 159.6 | 1.24 | 12888.97 | 13066.03 | 12887.78 | 0 |
| 1735579800 | 12897.9 | -36.82 | -0.28 | 12918.72 | 12964.11 | 12868.53 | 0 |
| 1735320600 | 12934.72 | 121.52 | 0.95 | 12852.03 | 12946.24 | 12844.36 | 0 |
| 1735061400 | 12813.2 | 61.49 | 0.48 | 12772.78 | 12858.5 | 12772.78 | 0 |
| 1734975000 | 12751.71 | 42.39 | 0.33 | 12683.07 | 12776 | 12637 | 0 |
| 1734715800 | 12709.32 | -1.72 | -0.01 | 12620.05 | 12709.32 | 12524.87 | 0 |
| 1734629400 | 12711.04 | -156.81 | -1.22 | 12663.75 | 12776.51 | 12656.79 | 0 |
| 1734543000 | 12867.85 | 77.61 | 0.61 | 12811.66 | 12896.1 | 12802.22 | 0 |
| 1734456600 | 12790.24 | -40.61 | -0.32 | 12752.78 | 12826.14 | 12730.64 | 0 |
| 1734370200 | 12830.85 | -166.68 | -1.28 | 12948.03 | 12988.48 | 12753.86 | 0 |
| 1734111000 | 12997.53 | -54.93 | -0.42 | 13044.81 | 13112.42 | 12989.13 | 0 |
| 1734024600 | 13052.46 | -22.37 | -0.17 | 13117.11 | 13124.23 | 13032.48 | 0 |
| 1733938200 | 13074.83 | -45.28 | -0.35 | 13041.16 | 13102.57 | 13005.45 | 0 |
| 1733851800 | 13120.11 | -2.57 | -0.02 | 13075.33 | 13131.57 | 13069.72 | 0 |
| 1733765400 | 13122.68 | 97.93 | 0.75 | 13100.62 | 13158.9 | 13081.95 | 0 |
| 1733506200 | 13024.75 | 148 | 1.15 | 12901.6 | 13029.79 | 12894.74 | 0 |
| 1733419800 | 12876.75 | 136.38 | 1.07 | 12739.28 | 12895.55 | 12730.76 | 0 |
| 1733333400 | 12740.37 | 136.25 | 1.08 | 12645.32 | 12750.75 | 12633.01 | 0 |
| 1733247000 | 12604.12 | -24.33 | -0.19 | 12650.57 | 12703.73 | 12582.46 | 0 |
| 1733160600 | 12628.45 | -219.52 | -1.71 | 12723.27 | 12755.6 | 12616.38 | 0 |
| 1732901400 | 12847.97 | 4.26 | 0.03 | 12858.79 | 12886.76 | 12778.67 | 0 |
| 1732815000 | 12843.71 | -4.7 | -0.04 | 12814.85 | 12890.93 | 12814.85 | 0 |
| 1732728600 | 12848.41 | 0 | 0.00 | 12848.41 | 12848.41 | 12848.41 | 0 |
| 1732642200 | 12848.41 | -181.59 | -1.39 | 12913.58 | 12973.6 | 12848.41 | 0 |
| 1732555800 | 13030 | 86.97 | 0.67 | 13031.18 | 13050.14 | 12912.82 | 0 |
| 1732296600 | 12943.03 | 79.22 | 0.62 | 12885.48 | 12947.5 | 12746.32 | 0 |
| 1732210200 | 12863.81 | -34.02 | -0.26 | 12925.32 | 12940.3 | 12819.55 | 0 |
| 1732123800 | 12897.83 | -131.17 | -1.01 | 13063.48 | 13064.72 | 12882.82 | 0 |
| 1732037400 | 13029 | -76.28 | -0.58 | 13170.55 | 13170.55 | 12871.89 | 0 |
| 1731951000 | 13105.28 | -22.31 | -0.17 | 13181.74 | 13205.11 | 13054.74 | 0 |
| 1731691800 | 13127.59 | -65.89 | -0.50 | 13092.62 | 13258.25 | 13077.53 | 0 |
| 1731605400 | 13193.48 | 140.47 | 1.08 | 13114.36 | 13204.61 | 13053.12 | 0 |
| 1731519000 | 13053.01 | -52.14 | -0.40 | 13102.44 | 13184.31 | 12988.49 | 0 |
| 1731432600 | 13105.15 | -317.1 | -2.36 | 13286.2 | 13303.76 | 13084.4 | 0 |
| 1731346200 | 13422.25 | 56.06 | 0.42 | 13453.3 | 13488.75 | 13422.25 | 0 |
| 1731087000 | 13366.19 | -47.68 | -0.36 | 13411.66 | 13431.87 | 13317.22 | 0 |
