Hot Features
프리미엄
CAC Large 60 Equal Weight (CLEW)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 32.88 | 1.15715567756 | 2841.45 | 2937.88 | 2837.8 | 0 | 0 | IX |
| 4 | 12.99 | 0.453983098828 | 2861.34 | 2954.74 | 2807.11 | 0 | 0 | IX |
| 12 | 265.56 | 10.179509884 | 2608.77 | 2954.74 | 2591.2 | 0 | 0 | IX |
| 26 | 192.22 | 7.16674558463 | 2682.11 | 2954.74 | 2546.67 | 0 | 0 | IX |
| 52 | 18.13 | 0.634759470625 | 2856.2 | 2979.22 | 2496.88 | 0 | 0 | IX |
| 156 | 135.8 | 4.95886479243 | 2738.53 | 2979.22 | 2218.48 | 0 | 0 | IX |
| 260 | 1179.11 | 69.5549840139 | 1695.22 | 3071.94 | 1684.73 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742491800 | 2900.04 | -29.53 | -1.01 | 2924.29 | 2932 | 2884.39 | 0 |
| 1742405400 | 2929.57 | 3.76 | 0.13 | 2918.9 | 2933.07 | 2914.61 | 0 |
| 1742319000 | 2925.81 | 23.56 | 0.81 | 2913.4699 | 2937.88 | 2910.04 | 0 |
| 1742232600 | 2902.25 | 17.95 | 0.62 | 2888.78 | 2907.09 | 2885.7399 | 0 |
| 1741973400 | 2884.3 | 35.55 | 1.25 | 2841.45 | 2890.89 | 2837.8 | 0 |
| 1741887000 | 2848.75 | -18.75 | -0.65 | 2857.75 | 2876.86 | 2841.44 | 0 |
| 1741800600 | 2867.5 | 14.43 | 0.51 | 2874.26 | 2889.85 | 2853.06 | 0 |
| 1741714200 | 2853.07 | -43.34 | -1.50 | 2905.67 | 2914.4699 | 2845.04 | 0 |
| 1741627800 | 2896.41 | -24.57 | -0.84 | 2937.36 | 2941.67 | 2894.16 | 0 |
| 1741368600 | 2920.98 | -28.2 | -0.96 | 2931.76 | 2937.18 | 2898.4699 | 0 |
| 1741282200 | 2949.18 | 50.31 | 1.74 | 2925.76 | 2954.7399 | 2904.01 | 0 |
| 1741195800 | 2898.87 | 78.03 | 2.77 | 2870.04 | 2917.33 | 2864.69 | 0 |
| 1741109400 | 2820.84 | -58.45 | -2.03 | 2847.78 | 2857.59 | 2807.11 | 0 |
| 1741023000 | 2879.29 | 32.11 | 1.13 | 2853.21 | 2897.86 | 2841.13 | 0 |
| 1740763800 | 2847.18 | -10.74 | -0.38 | 2836.37 | 2847.18 | 2824.86 | 0 |
| 1740677400 | 2857.92 | -17.33 | -0.60 | 2863.19 | 2867.12 | 2841.98 | 0 |
| 1740591000 | 2875.25 | 21.01 | 0.74 | 2863.98 | 2883.11 | 2859.17 | 0 |
| 1740504600 | 2854.2399 | -14.82 | -0.52 | 2858.86 | 2873.07 | 2852.12 | 0 |
| 1740418200 | 2869.06 | 3.12 | 0.11 | 2873.28 | 2883.09 | 2858.81 | 0 |
| 1740159000 | 2865.94 | 15.49 | 0.54 | 2861.34 | 2873.89 | 2855.5 | 0 |
| 1740072600 | 2850.45 | -7.74 | -0.27 | 2859.36 | 2872.33 | 2844.38 | 0 |
| 1739986200 | 2858.19 | -25.66 | -0.89 | 2887.51 | 2888.59 | 2852.94 | 0 |
| 1739899800 | 2883.85 | -3.27 | -0.11 | 2890.93 | 2890.96 | 2867.89 | 0 |
| 1739813400 | 2887.12 | 6.01 | 0.21 | 2883.42 | 2891.34 | 2877.16 | 0 |
| 1739554200 | 2881.11 | 7.34 | 0.26 | 2868.73 | 2890.37 | 2867.27 | 0 |
| 1739467800 | 2873.77 | 55.17 | 1.96 | 2864.55 | 2875.89 | 2852.57 | 0 |
| 1739381400 | 2818.6 | 0 | 0.00 | 2818.6 | 2818.6 | 2818.6 | 0 |
| 1739295000 | 2818.6 | 6.46 | 0.23 | 2814.44 | 2821.63 | 2808.65 | 0 |
| 1739208600 | 2812.14 | 7.03 | 0.25 | 2806.41 | 2814.96 | 2802.2 | 0 |
| 1738949400 | 2805.11 | -8.69 | -0.31 | 2819.18 | 2830.3 | 2801.85 | 0 |
| 1738863000 | 2813.8 | 42.78 | 1.54 | 2781.12 | 2819.12 | 2778.46 | 0 |
| 1738776600 | 2771.02 | -3.46 | -0.12 | 2770.86 | 2771.48 | 2757.04 | 0 |
| 1738690200 | 2774.48 | 20.69 | 0.75 | 2763.77 | 2776.95 | 2740.75 | 0 |
| 1738603800 | 2753.79 | -35.33 | -1.27 | 2722.21 | 2758.3 | 2720.94 | 0 |
| 1738344600 | 2789.12 | 1.86 | 0.07 | 2788.81 | 2800.27 | 2784.39 | 0 |
| 1738258200 | 2787.26 | 27.26 | 0.99 | 2767.76 | 2793.43 | 2761.63 | 0 |
| 1738171800 | 2760 | -10.4 | -0.38 | 2768.89 | 2773.13 | 2754.6 | 0 |
| 1738085400 | 2770.4 | 16.09 | 0.58 | 2760.5 | 2785.95 | 2758.88 | 0 |
| 1737999000 | 2754.31 | 7.56 | 0.28 | 2735.29 | 2762.89 | 2731.38 | 0 |
| 1737739800 | 2746.75 | 11.04 | 0.40 | 2754.62 | 2772.5 | 2740.93 | 0 |
| 1737653400 | 2735.71 | 9.89 | 0.36 | 2726.39 | 2736.4899 | 2721.56 | 0 |
| 1737567000 | 2725.82 | 7.59 | 0.28 | 2723.2399 | 2742.64 | 2718.18 | 0 |
| 1737480600 | 2718.23 | 0 | 0.00 | 2718.23 | 2718.23 | 2718.23 | 0 |
| 1737394200 | 2718.23 | 11.85 | 0.44 | 2709.9899 | 2725.35 | 2701.14 | 0 |
| 1737135000 | 2706.38 | 26.22 | 0.98 | 2696.2199 | 2712.18 | 2691.38 | 0 |
| 1737048600 | 2680.16 | 22.02 | 0.83 | 2674.14 | 2680.16 | 2664.81 | 0 |
| 1736962200 | 2658.14 | 40.12 | 1.53 | 2632.61 | 2663.34 | 2627.93 | 0 |
| 1736875800 | 2618.02 | 8 | 0.31 | 2638.68 | 2643.59 | 2617.12 | 0 |
| 1736789400 | 2610.02 | -8.95 | -0.34 | 2611.62 | 2618.2 | 2591.2 | 0 |
| 1736530200 | 2618.9699 | -26.26 | -0.99 | 2644.66 | 2651.71 | 2617.1 | 0 |
| 1736443800 | 2645.23 | 8.79 | 0.33 | 2627.63 | 2650.07 | 2622.59 | 0 |
| 1736357400 | 2636.44 | -17.24 | -0.65 | 2652.59 | 2654.32 | 2616.64 | 0 |
| 1736271000 | 2653.68 | -0.73 | -0.03 | 2649.56 | 2668.07 | 2636.81 | 0 |
| 1736184600 | 2654.41 | 47.7 | 1.83 | 2617.94 | 2665.13 | 2616.85 | 0 |
| 1735925400 | 2606.71 | -34.54 | -1.31 | 2640.41 | 2641.13 | 2603.43 | 0 |
| 1735839000 | 2641.25 | 0.09 | 0.00 | 2647.03 | 2654.67 | 2618.2 | 0 |
| 1735666200 | 2641.16 | 24.69 | 0.94 | 2609.16 | 2643.04 | 2609.16 | 0 |
| 1735579800 | 2616.4699 | -10.7 | -0.41 | 2619.95 | 2633.16 | 2611.33 | 0 |
| 1735320600 | 2627.17 | 24.1 | 0.93 | 2608.77 | 2627.17 | 2604.64 | 0 |
| 1735061400 | 2603.07 | 4.03 | 0.16 | 2607.4699 | 2618.61 | 2603.07 | 0 |
| 1734975000 | 2599.04 | -2.86 | -0.11 | 2596.37 | 2605.19 | 2586.68 | 0 |
