Hot Features
프리미엄
CAC 40 ESG GR (CESGG)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 245.03 | 7.23049775144 | 3388.84 | 3684.11 | 3363.42 | 0 | 0 | IX |
| 4 | -370.06 | -9.24241932302 | 4003.93 | 4078.74 | 3363.42 | 0 | 0 | IX |
| 12 | -201.36 | -5.25027182203 | 3835.23 | 4104.23 | 3363.42 | 0 | 0 | IX |
| 26 | -116.7 | -3.11152704789 | 3750.57 | 4104.23 | 3363.42 | 0 | 0 | IX |
| 52 | -125.92 | -3.34912322231 | 3759.79 | 4104.23 | 3363.42 | 0 | 0 | IX |
| 156 | 700.63 | 23.8858736414 | 2933.24 | 4104.23 | 2556.1 | 0 | 0 | IX |
| 260 | 956.8 | 35.7405671126 | 2677.07 | 4104.23 | 2552.2 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 3427.88 | 0 | 0.00 | 3427.88 | 3427.88 | 3427.88 | 0 |
| 1744302600 | 3427.88 | 0 | 0.00 | 3427.88 | 3427.88 | 3427.88 | 0 |
| 1744216200 | 3427.88 | -115.63 | -3.26 | 3448.46 | 3494.46 | 3389.01 | 0 |
| 1744129800 | 3543.51 | 92.07 | 2.67 | 3506.57 | 3582.96 | 3467.36 | 0 |
| 1744043400 | 3451.44 | -172.78 | -4.77 | 3388.84 | 3629.96 | 3363.42 | 0 |
| 1743784200 | 3624.22 | -160.77 | -4.25 | 3759.89 | 3766.57 | 3593.92 | 0 |
| 1743697800 | 3784.99 | -109.7 | -2.82 | 3813.48 | 3841.04 | 3776.95 | 0 |
| 1743611400 | 3894.69 | -9.88 | -0.25 | 3889.45 | 3894.69 | 3859.18 | 0 |
| 1743525000 | 3904.57 | 48.15 | 1.25 | 3880.52 | 3907.75 | 3869.7 | 0 |
| 1743438600 | 3856.42 | -71.21 | -1.81 | 3891.99 | 3891.99 | 3841.76 | 0 |
| 1743183000 | 3927.63 | -29.62 | -0.75 | 3936.67 | 3951.96 | 3915.36 | 0 |
| 1743096600 | 3957.25 | -15.92 | -0.40 | 3942.56 | 3970.4 | 3923.48 | 0 |
| 1743010200 | 3973.17 | -46.92 | -1.17 | 4025.88 | 4027.25 | 3969.98 | 0 |
| 1742923800 | 4020.09 | 35.69 | 0.90 | 3992.6 | 4039.23 | 3992.6 | 0 |
| 1742837400 | 3984.4 | -13.73 | -0.34 | 4028.92 | 4032.95 | 3978.11 | 0 |
| 1742578200 | 3998.13 | -25.94 | -0.64 | 4008.05 | 4014.52 | 3982.06 | 0 |
| 1742491800 | 4024.07 | -48.46 | -1.19 | 4061.12 | 4065.21 | 4009.15 | 0 |
| 1742405400 | 4072.53 | 25.04 | 0.62 | 4043.06 | 4078.74 | 4038.22 | 0 |
| 1742319000 | 4047.49 | 22.34 | 0.56 | 4038.18 | 4057.02 | 4031.87 | 0 |
| 1742232600 | 4025.15 | 24.17 | 0.60 | 4003.93 | 4030.97 | 3991.47 | 0 |
| 1741973400 | 4000.98 | 49.59 | 1.26 | 3943.29 | 4010.21 | 3939.46 | 0 |
| 1741887000 | 3951.39 | -25.55 | -0.64 | 3975.8 | 4000.06 | 3947.27 | 0 |
| 1741800600 | 3976.94 | 23.19 | 0.59 | 3986.45 | 4025.93 | 3955.29 | 0 |
| 1741714200 | 3953.75 | -47.89 | -1.20 | 4025.18 | 4033.78 | 3941.95 | 0 |
| 1741627800 | 4001.64 | -46.63 | -1.15 | 4066.51 | 4071.83 | 3997.55 | 0 |
| 1741368600 | 4048.27 | -41.93 | -1.03 | 4070.1 | 4075.85 | 4018.76 | 0 |
| 1741282200 | 4090.2 | 17.27 | 0.42 | 4094.96 | 4104.2299 | 4041.47 | 0 |
| 1741195800 | 4072.93 | 77.64 | 1.94 | 4058.59 | 4101.18 | 4046.05 | 0 |
| 1741109400 | 3995.29 | -69.22 | -1.70 | 4025.59 | 4039.49 | 3971.26 | 0 |
| 1741023000 | 4064.51 | 45.93 | 1.14 | 4030.83 | 4092.65 | 4006.22 | 0 |
| 1740763800 | 4018.58 | 6.45 | 0.16 | 3984.45 | 4018.58 | 3976.1 | 0 |
| 1740677400 | 4012.13 | -24.08 | -0.60 | 4016.21 | 4030.39 | 3982.81 | 0 |
| 1740591000 | 4036.21 | 51.13 | 1.28 | 4015.45 | 4053.16 | 4006.09 | 0 |
| 1740504600 | 3985.08 | -11.6 | -0.29 | 3983.65 | 4006.61 | 3978.09 | 0 |
| 1740418200 | 3996.68 | -32.45 | -0.81 | 4018.43 | 4026.62 | 3982.44 | 0 |
| 1740159000 | 4029.13 | 23.2 | 0.58 | 4014.58 | 4040.16 | 4013.01 | 0 |
| 1740072600 | 4005.93 | 7.23 | 0.18 | 4018.62 | 4034.54 | 3998.69 | 0 |
| 1739986200 | 3998.7 | -51.08 | -1.26 | 4048.24 | 4048.3 | 3991.48 | 0 |
| 1739899800 | 4049.78 | 8.02 | 0.20 | 4049.86 | 4059.59 | 4026.62 | 0 |
| 1739813400 | 4041.76 | 7.13 | 0.18 | 4038.06 | 4046.58 | 4031.6 | 0 |
| 1739554200 | 4034.63 | 6.88 | 0.17 | 4032.38 | 4053.97 | 4027.61 | 0 |
| 1739467800 | 4027.75 | 52.71 | 1.33 | 4015.6 | 4037.37 | 3996.78 | 0 |
| 1739381400 | 3975.04 | 6.74 | 0.17 | 3974.24 | 3989.83 | 3945.67 | 0 |
| 1739295000 | 3968.3 | 9.72 | 0.25 | 3959.51 | 3970.84 | 3951.05 | 0 |
| 1739208600 | 3958.58 | 19 | 0.48 | 3941.12 | 3962.37 | 3939.95 | 0 |
| 1738949400 | 3939.58 | -18.83 | -0.48 | 3954.17 | 3967.69 | 3931.8 | 0 |
| 1738863000 | 3958.41 | 61.89 | 1.59 | 3909.97 | 3966.35 | 3904.76 | 0 |
| 1738776600 | 3896.52 | -15.74 | -0.40 | 3901.09 | 3905.01 | 3880.57 | 0 |
| 1738690200 | 3912.26 | 12.42 | 0.32 | 3907.58 | 3920.25 | 3876.15 | 0 |
| 1738603800 | 3899.84 | -47.09 | -1.19 | 3868.9 | 3909.88 | 3863.19 | 0 |
| 1738344600 | 3946.93 | 4.31 | 0.11 | 3947.63 | 3971.7 | 3935.95 | 0 |
| 1738258200 | 3942.62 | 35.39 | 0.91 | 3922.77 | 3947.75 | 3918.83 | 0 |
| 1738171800 | 3907.23 | -15.95 | -0.41 | 3910.08 | 3919.82 | 3896.14 | 0 |
| 1738085400 | 3923.18 | -7.61 | -0.19 | 3924.62 | 3953.18 | 3914.91 | 0 |
| 1737999000 | 3930.79 | -15.73 | -0.40 | 3913.82 | 3943.66 | 3897.24 | 0 |
| 1737739800 | 3946.52 | 83.44 | 2.16 | 3964.98 | 3981.35 | 3934.84 | 0 |
| 1737653400 | 3863.08 | 0 | 0.00 | 3863.08 | 3863.08 | 3863.08 | 0 |
| 1737567000 | 3863.08 | 0 | 0.00 | 3863.08 | 3863.08 | 3863.08 | 0 |
| 1737480600 | 3863.08 | 20.16 | 0.52 | 3839.8 | 3865.22 | 3833.83 | 0 |
| 1737394200 | 3842.92 | 12.96 | 0.34 | 3835.23 | 3858.11 | 3827.41 | 0 |
| 1737135000 | 3829.96 | 38.13 | 1.01 | 3815.31 | 3840.01 | 3807.72 | 0 |
| 1737048600 | 3791.83 | 77.18 | 2.08 | 3769.07 | 3791.83 | 3756.14 | 0 |
| 1736962200 | 3714.65 | 25.79 | 0.70 | 3698.5 | 3737.68 | 3685.48 | 0 |
| 1736875800 | 3688.86 | 12.01 | 0.33 | 3720.33 | 3726.45 | 3688.86 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
