Hot Features
프리미엄
CAC Small Gross Return Index (CACSR)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 28.98 | 0.159995848279 | 18112.97 | 18329.88 | 17937 | 0 | 0 | IX |
| 4 | -874.21 | -4.59719522764 | 19016.16 | 19243.8 | 17937 | 0 | 0 | IX |
| 12 | -1408 | -7.20206445541 | 19549.95 | 20053.32 | 17937 | 0 | 0 | IX |
| 26 | -3888.46 | -17.650420487 | 22030.41 | 22427.69 | 17937 | 0 | 0 | IX |
| 52 | -61.56 | -0.338176538481 | 18203.51 | 22427.69 | 17937 | 0 | 0 | IX |
| 156 | -5045.79 | -21.7605941761 | 23187.74 | 24796.75 | 16306.53 | 0 | 0 | IX |
| 260 | 824.36 | 4.7602466625 | 17317.59 | 24796.75 | 10697.24 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 18141.95 | 27.17 | 0.15 | 18157.98 | 18180.86 | 18058.44 | 0 |
| 1732815000 | 18114.78 | 36.16 | 0.20 | 18084.09 | 18200.49 | 18084.09 | 0 |
| 1732728600 | 18078.62 | 0 | 0.00 | 18078.62 | 18078.62 | 18078.62 | 0 |
| 1732642200 | 18078.62 | -197.34 | -1.08 | 18236.39 | 18236.39 | 18057.85 | 0 |
| 1732555800 | 18275.96 | 96.3 | 0.53 | 18325.9 | 18329.88 | 18135.94 | 0 |
| 1732296600 | 18179.66 | 112.96 | 0.63 | 18112.97 | 18197.38 | 17977.58 | 0 |
| 1732210200 | 18066.7 | -73.97 | -0.41 | 18196.59 | 18203.6 | 18036.57 | 0 |
| 1732123800 | 18140.67 | -101.69 | -0.56 | 18331.55 | 18341.2 | 18138.8 | 0 |
| 1732037400 | 18242.36 | -127.58 | -0.69 | 18485.16 | 18485.16 | 18164.11 | 0 |
| 1731951000 | 18369.94 | -97.29 | -0.53 | 18510.22 | 18535.45 | 18354.72 | 0 |
| 1731691800 | 18467.23 | -275.87 | -1.47 | 18663.31 | 18681.19 | 18467.23 | 0 |
| 1731605400 | 18743.1 | 18.9 | 0.10 | 18811.18 | 18814.55 | 18657.35 | 0 |
| 1731519000 | 18724.2 | -103.1 | -0.55 | 18832.58 | 18869.78 | 18679.28 | 0 |
| 1731432600 | 18827.3 | -292.08 | -1.53 | 19045.15 | 19046.01 | 18827.3 | 0 |
| 1731346200 | 19119.38 | 12.76 | 0.07 | 19199.09 | 19239.1 | 19101.06 | 0 |
| 1731087000 | 19106.62 | -58.72 | -0.31 | 19208.5 | 19215.95 | 19072.43 | 0 |
| 1731000600 | 19165.34 | 288.86 | 1.53 | 18942.93 | 19175.68 | 18905.98 | 0 |
| 1730914200 | 18876.48 | -0.23 | -0.00 | 18989.85 | 19087.16 | 18813.84 | 0 |
| 1730827800 | 18876.71 | -108.83 | -0.57 | 19020.46 | 19040.75 | 18876.71 | 0 |
| 1730741400 | 18985.54 | -69.25 | -0.36 | 19152.25 | 19243.8 | 18985.54 | 0 |
| 1730482200 | 19054.79 | 64.28 | 0.34 | 19016.16 | 19070.55 | 18963.99 | 0 |
| 1730395800 | 18990.51 | -106.4 | -0.56 | 19040.26 | 19041.87 | 18920.67 | 0 |
| 1730309400 | 19096.91 | -139.22 | -0.72 | 19167.56 | 19210.31 | 19083.53 | 0 |
| 1730223000 | 19236.13 | 70.34 | 0.37 | 19256.26 | 19341.43 | 19205.9 | 0 |
| 1730136600 | 19165.79 | -61.04 | -0.32 | 19334.27 | 19345.54 | 19138.9 | 0 |
| 1729873800 | 19226.83 | -198.45 | -1.02 | 19325.77 | 19328.41 | 19186.41 | 0 |
| 1729787400 | 19425.28 | -9.16 | -0.05 | 19474.69 | 19595.34 | 19417.18 | 0 |
| 1729701000 | 19434.44 | -190.41 | -0.97 | 19569.89 | 19631.07 | 19428.31 | 0 |
| 1729614600 | 19624.85 | -1.58 | -0.01 | 19589.75 | 19676.63 | 19547.61 | 0 |
| 1729528200 | 19626.43 | 0 | 0.00 | 19626.43 | 19626.43 | 19626.43 | 0 |
| 1729269000 | 19626.43 | 131.14 | 0.67 | 19501.32 | 19689.42 | 19501.32 | 0 |
| 1729182600 | 19495.29 | 71.94 | 0.37 | 19481.76 | 19533.65 | 19436.27 | 0 |
| 1729096200 | 19423.35 | 11.94 | 0.06 | 19352.6 | 19471.16 | 19343.94 | 0 |
| 1729009800 | 19411.41 | 7.86 | 0.04 | 19462.54 | 19482.89 | 19360.88 | 0 |
| 1728923400 | 19403.55 | -6.56 | -0.03 | 19454.92 | 19482.48 | 19338.95 | 0 |
| 1728664200 | 19410.11 | 112.86 | 0.58 | 19338.43 | 19414.88 | 19291.95 | 0 |
| 1728577800 | 19297.25 | -146.09 | -0.75 | 19465.76 | 19474.95 | 19297.25 | 0 |
| 1728491400 | 19443.34 | 64.67 | 0.33 | 19402.53 | 19475.46 | 19375.11 | 0 |
| 1728405000 | 19378.67 | -28.23 | -0.15 | 19351.25 | 19431.58 | 19284.73 | 0 |
| 1728318600 | 19406.9 | -8.39 | -0.04 | 19473.2 | 19479.55 | 19328.38 | 0 |
| 1728059400 | 19415.29 | 157.75 | 0.82 | 19308.37 | 19504.95 | 19308.37 | 0 |
| 1727973000 | 19257.54 | -183.08 | -0.94 | 19521.23 | 19557 | 19257.54 | 0 |
| 1727886600 | 19440.62 | -89.1 | -0.46 | 19550.76 | 19567.14 | 19434.67 | 0 |
| 1727800200 | 19529.72 | -300.17 | -1.51 | 19843.83 | 19862.04 | 19529.72 | 0 |
| 1727713800 | 19829.89 | -184.34 | -0.92 | 19940.91 | 19992.1 | 19742.16 | 0 |
| 1727454600 | 20014.23 | 145.45 | 0.73 | 19927.46 | 20053.32 | 19924.85 | 0 |
| 1727368200 | 19868.78 | 469.16 | 2.42 | 19597.88 | 19893.52 | 19597.88 | 0 |
| 1727281800 | 19399.62 | 42.94 | 0.22 | 19358.94 | 19474.23 | 19358.94 | 0 |
| 1727195400 | 19356.68 | 2.33 | 0.01 | 19483.85 | 19558.92 | 19347.27 | 0 |
| 1727109000 | 19354.35 | -149.31 | -0.77 | 19318.46 | 19423.52 | 19216.68 | 0 |
| 1726849800 | 19503.66 | -30.8 | -0.16 | 19503.66 | 19529.93 | 19326.52 | 0 |
| 1726763400 | 19534.46 | 302.5 | 1.57 | 19424.87 | 19534.46 | 19417.17 | 0 |
| 1726677000 | 19231.96 | -74.3 | -0.38 | 19280.91 | 19300.87 | 19224.44 | 0 |
| 1726590600 | 19306.26 | 86.29 | 0.45 | 19287.36 | 19347.92 | 19263.48 | 0 |
| 1726504200 | 19219.97 | -116.66 | -0.60 | 19265.87 | 19302.52 | 19185.4 | 0 |
| 1726245000 | 19336.63 | 241.06 | 1.26 | 19117.94 | 19372.88 | 19114.01 | 0 |
| 1726158600 | 19095.57 | -90.62 | -0.47 | 19281.29 | 19294.17 | 19026.34 | 0 |
| 1726072200 | 19186.19 | -83.82 | -0.43 | 19291.17 | 19416.26 | 19133.47 | 0 |
| 1725985800 | 19270.01 | -71.36 | -0.37 | 19339.06 | 19420.95 | 19233.64 | 0 |
| 1725899400 | 19341.37 | 52.97 | 0.27 | 19396.54 | 19476.27 | 19337.62 | 0 |
| 1725640200 | 19288.4 | -353.19 | -1.80 | 19549.95 | 19587.63 | 19259.96 | 0 |
| 1725553800 | 19641.59 | 132.68 | 0.68 | 19502.62 | 19754.94 | 19483.52 | 0 |
| 1725467400 | 19508.91 | -7.36 | -0.04 | 19330.79 | 19554.56 | 19330.79 | 0 |
| 1725381000 | 19516.27 | -421.92 | -2.12 | 19927.96 | 19943.22 | 19516.27 | 0 |
| 1725294600 | 19938.19 | -199.64 | -0.99 | 20139.19 | 20153.68 | 19904.78 | 0 |
