Hot Features
프리미엄
Euronext CA Index (CAIND)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8329 | -1.72074364966 | 106.5179 | 107.502 | 104.2147 | 0 | 0 | IX |
| 4 | 2.7231 | 2.67070346865 | 101.9619 | 110.5607 | 101.5269 | 0 | 0 | IX |
| 12 | -2.9441 | -2.73541263469 | 107.6291 | 110.5607 | 94.993 | 0 | 0 | IX |
| 26 | -10.77 | -9.32830973106 | 115.455 | 118.795 | 94.993 | 0 | 0 | IX |
| 52 | 104.445 | 43518.75 | 0.24 | 118.795 | 0.0134 | 0 | 0 | IX |
| 156 | -52.645 | -33.4615140151 | 157.33 | 178.6399 | 0.01 | 0 | 0 | IX |
| 260 | 99.375 | 1871.46892655 | 5.31 | 178.6399 | 0.01 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 105.0956 | -2.19 | -2.04 | 107.2869 | 107.2869 | 105.0956 | 0 |
| 1732555800 | 107.2869 | 1.04 | 0.98 | 106.2457 | 107.502 | 105.9086 | 0 |
| 1732296600 | 106.2457 | 0.49 | 0.47 | 105.7538 | 106.5649 | 104.6497 | 0 |
| 1732210200 | 105.7538 | -1.03 | -0.96 | 106.7803 | 106.8329 | 105.7192 | 0 |
| 1732123800 | 106.7803 | 0.26 | 0.25 | 106.5179 | 107.1718 | 105.7828 | 0 |
| 1732037400 | 106.5179 | -2.92 | -2.67 | 109.4423 | 109.8 | 105.213 | 0 |
| 1731951000 | 109.4423 | -0.17 | -0.15 | 109.6109 | 110.0261 | 109.0395 | 0 |
| 1731691800 | 109.6109 | 0.83 | 0.76 | 108.7856 | 110.2264 | 108.3954 | 0 |
| 1731605400 | 108.7856 | 1.35 | 1.26 | 107.6799 | 109.4923 | 107.6799 | 0 |
| 1731519000 | 107.433 | 0 | 0.00 | 107.433 | 107.433 | 107.433 | 0 |
| 1731432600 | 107.433 | -2.32 | -2.11 | 109.7536 | 109.7536 | 107.3728 | 0 |
| 1731346200 | 109.7536 | 0.15 | 0.13 | 109.6074 | 110.184 | 109.2069 | 0 |
| 1731087000 | 109.6074 | 0.56 | 0.51 | 109.0481 | 109.9926 | 108.8395 | 0 |
| 1731000600 | 109.0481 | 0.09 | 0.08 | 108.9583 | 109.7548 | 108.344 | 0 |
| 1730914200 | 108.9583 | 2.01 | 1.88 | 106.9448 | 110.5607 | 106.9248 | 0 |
| 1730827800 | 106.9448 | 1.46 | 1.38 | 105.4885 | 107.2697 | 105.3065 | 0 |
| 1730741400 | 105.4885 | 0.53 | 0.50 | 104.9603 | 105.4885 | 104.473 | 0 |
| 1730482200 | 104.9603 | -0.06 | -0.06 | 105.0197 | 105.4942 | 104.4615 | 0 |
| 1730395800 | 105.0197 | 3.13 | 3.07 | 101.8908 | 105.1724 | 101.8908 | 0 |
| 1730309400 | 101.8908 | -0.07 | -0.07 | 101.9619 | 102.5634 | 101.5269 | 0 |
| 1730223000 | 101.9619 | -2.06 | -1.98 | 104.0248 | 104.3803 | 101.9619 | 0 |
| 1730136600 | 104.0248 | 1.52 | 1.49 | 102.5024 | 104.3257 | 102.3572 | 0 |
| 1729873800 | 102.5024 | -1.39 | -1.34 | 103.894 | 104.4753 | 102.4364 | 0 |
| 1729787400 | 103.894 | 4.39 | 4.41 | 99.5067 | 104.1409 | 99.1272 | 0 |
| 1729701000 | 99.5067 | 1.28 | 1.31 | 98.2224 | 99.9113 | 98.1344 | 0 |
| 1729614600 | 98.2224 | 0.11 | 0.12 | 98.1074 | 98.3036 | 96.7452 | 0 |
| 1729528200 | 98.1074 | -1.37 | -1.37 | 99.4727 | 99.6423 | 97.7462 | 0 |
| 1729269000 | 99.4727 | 0.12 | 0.12 | 99.3505 | 100.0687 | 99.0484 | 0 |
| 1729182600 | 99.3505 | -0.48 | -0.48 | 99.8297 | 100.5304 | 99.2363 | 0 |
| 1729096200 | 99.8297 | 1.25 | 1.27 | 98.5775 | 99.8297 | 97.5887 | 0 |
| 1729009800 | 98.5775 | -0.32 | -0.33 | 98.9011 | 99.6979 | 98.4205 | 0 |
| 1728923400 | 98.9011 | -0.32 | -0.33 | 99.2237 | 99.2237 | 97.6196 | 0 |
| 1728664200 | 99.2237 | -0.02 | -0.02 | 98.8985 | 99.2875 | 98.4294 | 0 |
| 1728577800 | 99.2485 | 0 | 0.00 | 99.2485 | 99.2485 | 99.2485 | 0 |
| 1728491400 | 99.2485 | 0.9 | 0.91 | 98.3515 | 99.4341 | 98.3515 | 0 |
| 1728405000 | 98.3515 | 0.78 | 0.80 | 97.5686 | 98.4095 | 96.6951 | 0 |
| 1728318600 | 97.5686 | 0.76 | 0.78 | 96.8106 | 97.5686 | 96.6168 | 0 |
| 1728059400 | 96.8106 | -0.28 | -0.29 | 97.0927 | 97.6258 | 96.6346 | 0 |
| 1727973000 | 97.0927 | 0.33 | 0.34 | 96.7612 | 97.695 | 96.5588 | 0 |
| 1727886600 | 96.7612 | -0.53 | -0.54 | 97.2882 | 97.9293 | 96.7612 | 0 |
| 1727800200 | 97.2882 | -0.88 | -0.90 | 98.1714 | 98.1714 | 96.8245 | 0 |
| 1727713800 | 98.1714 | -3.68 | -3.61 | 101.8487 | 101.8487 | 98.1714 | 0 |
| 1727454600 | 101.8487 | 0.63 | 0.62 | 101.2176 | 102.7814 | 100.6601 | 0 |
| 1727368200 | 101.2176 | -2.81 | -2.70 | 104.0299 | 104.0299 | 94.993 | 0 |
| 1727281800 | 104.0299 | 1.38 | 1.34 | 102.651 | 104.3888 | 102.651 | 0 |
| 1727195400 | 102.651 | 1.97 | 1.96 | 100.6819 | 104.1069 | 100.6819 | 0 |
| 1727109000 | 100.6819 | -5.02 | -4.75 | 103.875 | 103.875 | 100.3994 | 0 |
| 1726849800 | 105.703 | 0 | 0.00 | 105.703 | 106.1157 | 103.5263 | 0 |
| 1726763400 | 105.703 | 1.42 | 1.36 | 104.2879 | 105.703 | 104.2879 | 0 |
| 1726677000 | 104.2879 | 0.11 | 0.10 | 104.1809 | 105.4601 | 103.74 | 0 |
| 1726590600 | 104.1809 | 0.84 | 0.82 | 103.3364 | 104.8394 | 103.3264 | 0 |
| 1726504200 | 103.3364 | 0.81 | 0.79 | 102.525 | 103.7922 | 102.2818 | 0 |
| 1726245000 | 102.525 | -0.41 | -0.40 | 102.9343 | 103.2507 | 102.0904 | 0 |
| 1726158600 | 102.9343 | -0.59 | -0.57 | 103.5287 | 104.3144 | 102.6866 | 0 |
| 1726072200 | 103.5287 | -3.63 | -3.39 | 107.1589 | 107.1589 | 103.035 | 0 |
| 1725985800 | 107.1589 | -0.28 | -0.26 | 107.4376 | 107.6864 | 106.9562 | 0 |
| 1725899400 | 107.4376 | 1.26 | 1.19 | 106.1743 | 107.4376 | 106.1743 | 0 |
| 1725640200 | 106.1743 | -0.69 | -0.65 | 106.8647 | 107.026 | 105.7002 | 0 |
| 1725553800 | 106.8647 | 1.71 | 1.62 | 105.1563 | 107.0912 | 105.1563 | 0 |
| 1725467400 | 105.1563 | -2.47 | -2.30 | 107.6291 | 107.6291 | 104.2522 | 0 |
| 1725381000 | 107.6291 | 0.32 | 0.30 | 107.31 | 107.6291 | 106.6222 | 0 |
| 1725294600 | 107.31 | -0.74 | -0.68 | 108.0477 | 108.4243 | 107.31 | 0 |
| 1725035400 | 108.0477 | -1.43 | -1.31 | 109.4813 | 109.7563 | 108.0477 | 0 |
| 1724949000 | 109.4813 | -0.66 | -0.60 | 110.1433 | 110.3945 | 108.2131 | 0 |
| 1724862600 | 110.1433 | 0.8 | 0.74 | 109.3389 | 110.4073 | 109.3389 | 0 |
| 1724776200 | 109.3389 | -0.42 | -0.38 | 109.755 | 110.1895 | 109.1913 | 0 |
