Hot Features
프리미엄
CAC Large 60 EW NR JPY Hedged (CLEWJ)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16.16 | 1.10748649908 | 1459.16 | 1507.8 | 1454.14 | 0 | 0 | IX |
| 4 | 6.91 | 0.47057701868 | 1468.41 | 1515.85 | 1438.72 | 0 | 0 | IX |
| 12 | 131.06 | 9.74960201152 | 1344.26 | 1515.85 | 1333.11 | 0 | 0 | IX |
| 26 | 83.02 | 5.96279537456 | 1392.3 | 1515.85 | 1315.1 | 0 | 0 | IX |
| 52 | -9.51 | -0.640477361045 | 1484.83 | 1548.89 | 1304.15 | 0 | 0 | IX |
| 156 | 35.8 | 2.48694009114 | 1439.52 | 1548.89 | 1136.77 | 0 | 0 | IX |
| 260 | 612.23 | 70.9346649828 | 863.09 | 1612.46 | 36.78 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742491800 | 1487.07 | -16.07 | -1.07 | 1502.43 | 1504.4 | 1478.73 | 0 |
| 1742405400 | 1503.14 | 1.98 | 0.13 | 1497.25 | 1505.03 | 1494.97 | 0 |
| 1742319000 | 1501.16 | 12.79 | 0.86 | 1494.76 | 1507.8 | 1492.84 | 0 |
| 1742232600 | 1488.3699 | 9.63 | 0.65 | 1481.16 | 1491.08 | 1479.49 | 0 |
| 1741973400 | 1478.74 | 18.8 | 1.29 | 1459.16 | 1482.31 | 1454.14 | 0 |
| 1741887000 | 1459.94 | -9.94 | -0.68 | 1463.88 | 1474.77 | 1456 | 0 |
| 1741800600 | 1469.88 | 7.66 | 0.52 | 1473.46 | 1481.98 | 1462.1199 | 0 |
| 1741714200 | 1462.22 | -22.63 | -1.52 | 1490.06 | 1494.73 | 1457.89 | 0 |
| 1741627800 | 1484.85 | -13.03 | -0.87 | 1506.3 | 1508.56 | 1483.57 | 0 |
| 1741368600 | 1497.88 | -14.82 | -0.98 | 1503.43 | 1506.23 | 1485.92 | 0 |
| 1741282200 | 1512.7 | 26.44 | 1.78 | 1499.6099 | 1515.85 | 1488.73 | 0 |
| 1741195800 | 1486.26 | 40.57 | 2.81 | 1471.21 | 1496.07 | 1468.3599 | 0 |
| 1741109400 | 1445.69 | -29.46 | -2.00 | 1463.1 | 1464.55 | 1438.72 | 0 |
| 1741023000 | 1475.15 | 14.18 | 0.97 | 1459.38 | 1484.9 | 1455.54 | 0 |
| 1740763800 | 1460.97 | -5.26 | -0.36 | 1459.3599 | 1461.14 | 1449.75 | 0 |
| 1740677400 | 1466.23 | -8.88 | -0.60 | 1468.9 | 1471.1 | 1458.24 | 0 |
| 1740591000 | 1475.1099 | 10.65 | 0.73 | 1469.51 | 1479.1199 | 1467.03 | 0 |
| 1740504600 | 1464.46 | -7.36 | -0.50 | 1466.7 | 1473.95 | 1463.33 | 0 |
| 1740418200 | 1471.82 | 1.54 | 0.10 | 1473.97 | 1478.94 | 1466.69 | 0 |
| 1740159000 | 1470.28 | 7.7 | 0.53 | 1468.41 | 1474.55 | 1464.98 | 0 |
| 1740072600 | 1462.58 | -4.13 | -0.28 | 1465.01 | 1473.6 | 1459.55 | 0 |
| 1739986200 | 1466.71 | -13.2 | -0.89 | 1481.69 | 1482.14 | 1464.07 | 0 |
| 1739899800 | 1479.91 | -1.62 | -0.11 | 1483.58 | 1483.71 | 1471.84 | 0 |
| 1739813400 | 1481.53 | 2.72 | 0.18 | 1479.72 | 1483.79 | 1476.6099 | 0 |
| 1739554200 | 1478.81 | 3.78 | 0.26 | 1472.47 | 1483.54 | 1471.63 | 0 |
| 1739467800 | 1475.03 | 22.16 | 1.53 | 1466.9 | 1476.14 | 1464.39 | 0 |
| 1739381400 | 1452.8699 | 6.16 | 0.43 | 1450.75 | 1457.29 | 1444.94 | 0 |
| 1739295000 | 1446.71 | 3.33 | 0.23 | 1444.54 | 1448.23 | 1441.67 | 0 |
| 1739208600 | 1443.38 | 3.51 | 0.24 | 1440.58 | 1444.8599 | 1438.32 | 0 |
| 1738949400 | 1439.8699 | -4.4 | -0.30 | 1447 | 1452.66 | 1438.5 | 0 |
| 1738863000 | 1444.27 | 21.6 | 1.52 | 1428.56 | 1446.96 | 1425.88 | 0 |
| 1738776600 | 1422.67 | -1.62 | -0.11 | 1422.65 | 1422.84 | 1415.59 | 0 |
| 1738690200 | 1424.29 | 10.49 | 0.74 | 1419.03 | 1425.57 | 1407 | 0 |
| 1738603800 | 1413.8 | -20.78 | -1.45 | 1403.3699 | 1416.22 | 1397.17 | 0 |
| 1738344600 | 1434.58 | 1.03 | 0.07 | 1434.23 | 1440.1 | 1432.04 | 0 |
| 1738258200 | 1433.55 | 13.63 | 0.96 | 1423.68 | 1436.76 | 1420.57 | 0 |
| 1738171800 | 1419.92 | -5.65 | -0.40 | 1426 | 1426.77 | 1417.19 | 0 |
| 1738085400 | 1425.57 | 8.38 | 0.59 | 1420.63 | 1433.53 | 1419.69 | 0 |
| 1737999000 | 1417.19 | 3.33 | 0.24 | 1406.53 | 1421.65 | 1405.7 | 0 |
| 1737739800 | 1413.8599 | 13.2 | 0.94 | 1414.48 | 1426.91 | 1410.77 | 0 |
| 1737653400 | 1400.66 | 0 | 0.00 | 1400.66 | 1400.66 | 1400.66 | 0 |
| 1737567000 | 1400.66 | 0 | 0.00 | 1400.66 | 1400.66 | 1400.66 | 0 |
| 1737480600 | 1400.66 | 2.04 | 0.15 | 1394.8 | 1401.02 | 1392.8699 | 0 |
| 1737394200 | 1398.6199 | 6.76 | 0.49 | 1394.15 | 1402.21 | 1389.76 | 0 |
| 1737135000 | 1391.8599 | 13.44 | 0.98 | 1386.6099 | 1394.81 | 1384.1 | 0 |
| 1737048600 | 1378.42 | 11.14 | 0.81 | 1374.31 | 1378.78 | 1370.65 | 0 |
| 1736962200 | 1367.28 | 20.61 | 1.53 | 1354.35 | 1369.9 | 1351.8699 | 0 |
| 1736875800 | 1346.67 | 4.03 | 0.30 | 1357.3 | 1359.85 | 1345.96 | 0 |
| 1736789400 | 1342.64 | -4.47 | -0.33 | 1343.3 | 1346.73 | 1333.1099 | 0 |
| 1736530200 | 1347.1099 | -13.43 | -0.99 | 1360.25 | 1363.88 | 1346.07 | 0 |
| 1736443800 | 1360.54 | 4.55 | 0.34 | 1350.91 | 1363.03 | 1348.83 | 0 |
| 1736357400 | 1355.99 | -8.93 | -0.65 | 1364.35 | 1365.24 | 1345.78 | 0 |
| 1736271000 | 1364.92 | -0.38 | -0.03 | 1362.78 | 1372.44 | 1356.1199 | 0 |
| 1736184600 | 1365.3 | 24.52 | 1.83 | 1346.45 | 1370.88 | 1345.8599 | 0 |
| 1735925400 | 1340.78 | -17.73 | -1.31 | 1358.07 | 1358.53 | 1339.1099 | 0 |
| 1735839000 | 1358.51 | -3 | -0.22 | 1361.69 | 1365.43 | 1346.65 | 0 |
| 1735666200 | 1361.51 | 13.06 | 0.97 | 1344.71 | 1362.63 | 1344.3699 | 0 |
| 1735579800 | 1348.45 | -5.79 | -0.43 | 1350.4 | 1357.55 | 1345.66 | 0 |
| 1735320600 | 1354.24 | 12.92 | 0.96 | 1344.26 | 1354.35 | 1342.14 | 0 |
| 1735061400 | 1341.32 | 2.14 | 0.16 | 1343.66 | 1349.58 | 1341.07 | 0 |
| 1734975000 | 1339.18 | -1.51 | -0.11 | 1337.76 | 1342.45 | 1332.6099 | 0 |
