Hot Features
프리미엄
CAC Climate Transition GR Decrement D5 Percent (CSG5D)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16.29 | -0.637615810054 | 2554.83 | 2585.95 | 2535.53 | 0 | 0 | IX |
| 4 | -28.81 | -1.12216877325 | 2567.35 | 2630.33 | 2524.95 | 0 | 0 | IX |
| 12 | -85.18 | -3.24653545348 | 2623.72 | 2665.1 | 2458.58 | 0 | 0 | IX |
| 26 | -172.58 | -6.36563486677 | 2711.12 | 2767.57 | 2458.58 | 0 | 0 | IX |
| 52 | -107.46 | -4.0612244898 | 2646 | 2960.49 | 2458.58 | 0 | 0 | IX |
| 156 | 33.39 | 1.3328543201 | 2505.15 | 2960.49 | 2326.29 | 0 | 0 | IX |
| 260 | 33.39 | 1.3328543201 | 2505.15 | 2960.49 | 2326.29 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735925400 | 2538.54 | -44.91 | -1.74 | 2579.65 | 2579.77 | 2535.53 | 0 |
| 1735839000 | 2583.45 | 5.32 | 0.21 | 2576.3 | 2585.95 | 2547.4899 | 0 |
| 1735666200 | 2578.13 | 21 | 0.82 | 2547.59 | 2578.89 | 2546.54 | 0 |
| 1735579800 | 2557.13 | -18.46 | -0.72 | 2564.92 | 2578.83 | 2552.1 | 0 |
| 1735320600 | 2575.59 | 21.04 | 0.82 | 2554.83 | 2575.59 | 2550.7399 | 0 |
| 1735061400 | 2554.55 | 4.23 | 0.17 | 2559.51 | 2565.65 | 2554.55 | 0 |
| 1734975000 | 2550.32 | -1.34 | -0.05 | 2544.21 | 2558.42 | 2535.33 | 0 |
| 1734715800 | 2551.66 | -7.06 | -0.28 | 2542.9699 | 2558.92 | 2524.95 | 0 |
| 1734629400 | 2558.7199 | -34.91 | -1.35 | 2555.09 | 2570.63 | 2546.79 | 0 |
| 1734543000 | 2593.63 | 4.38 | 0.17 | 2596.43 | 2599.65 | 2585.73 | 0 |
| 1734456600 | 2589.25 | 10.22 | 0.40 | 2570.7 | 2595.51 | 2568.3 | 0 |
| 1734370200 | 2579.03 | -16.79 | -0.65 | 2585.18 | 2589.3 | 2572.63 | 0 |
| 1734111000 | 2595.82 | -8.68 | -0.33 | 2598.71 | 2614.59 | 2588.35 | 0 |
| 1734024600 | 2604.5 | 1.03 | 0.04 | 2613.77 | 2614.23 | 2596.77 | 0 |
| 1733938200 | 2603.4699 | 13.98 | 0.54 | 2582.05 | 2609.51 | 2579.7 | 0 |
| 1733851800 | 2589.4899 | -29.97 | -1.14 | 2609.31 | 2611.87 | 2585.65 | 0 |
| 1733765400 | 2619.46 | 13.69 | 0.53 | 2624.2199 | 2630.33 | 2608.44 | 0 |
| 1733506200 | 2605.77 | 39.64 | 1.54 | 2567.35 | 2614.11 | 2567.35 | 0 |
| 1733419800 | 2566.13 | -0.78 | -0.03 | 2559.05 | 2573.59 | 2557.06 | 0 |
| 1733333400 | 2566.91 | 17.55 | 0.69 | 2555.7199 | 2571.83 | 2552.57 | 0 |
| 1733247000 | 2549.36 | 10.57 | 0.42 | 2548.4 | 2569.64 | 2538.27 | 0 |
| 1733160600 | 2538.79 | 12.54 | 0.50 | 2508.51 | 2544.59 | 2505.89 | 0 |
| 1732901400 | 2526.25 | 14.49 | 0.58 | 2508.92 | 2528.4 | 2504.39 | 0 |
| 1732815000 | 2511.76 | 12.24 | 0.49 | 2509.16 | 2522.52 | 2508.09 | 0 |
| 1732728600 | 2499.52 | -8.88 | -0.35 | 2492.14 | 2505.86 | 2481.73 | 0 |
| 1732642200 | 2508.4 | -14.42 | -0.57 | 2506.21 | 2528.33 | 2501.05 | 0 |
| 1732555800 | 2522.82 | 11.63 | 0.46 | 2539.9 | 2541.45 | 2513.27 | 0 |
| 1732296600 | 2511.19 | 22.66 | 0.91 | 2499.87 | 2517.08 | 2473.45 | 0 |
| 1732210200 | 2488.53 | 5.64 | 0.23 | 2479.2 | 2491.62 | 2458.58 | 0 |
| 1732123800 | 2482.89 | -11.63 | -0.47 | 2508.61 | 2515.3 | 2480.01 | 0 |
| 1732037400 | 2494.52 | -19.26 | -0.77 | 2519.15 | 2520.68 | 2463.15 | 0 |
| 1731951000 | 2513.78 | -4.03 | -0.16 | 2518.78 | 2520.42 | 2500.55 | 0 |
| 1731691800 | 2517.81 | -25.36 | -1.00 | 2520.16 | 2540.63 | 2511.01 | 0 |
| 1731605400 | 2543.17 | -47.69 | -1.84 | 2510.86 | 2545.18 | 2509.93 | 0 |
| 1731519000 | 2590.86 | 0 | 0.00 | 2590.86 | 2590.86 | 2590.86 | 0 |
| 1731432600 | 2590.86 | 0 | 0.00 | 2590.86 | 2590.86 | 2590.86 | 0 |
| 1731346200 | 2590.86 | 29.63 | 1.16 | 2581.25 | 2601.89 | 2578.88 | 0 |
| 1731087000 | 2561.23 | -32.52 | -1.25 | 2598.41 | 2599.6 | 2555.89 | 0 |
| 1731000600 | 2593.75 | 31.48 | 1.23 | 2559.93 | 2599 | 2553.58 | 0 |
| 1730914200 | 2562.27 | -11.13 | -0.43 | 2590.76 | 2632.05 | 2552.14 | 0 |
| 1730827800 | 2573.4 | 15.55 | 0.61 | 2559.7 | 2576.13 | 2551.93 | 0 |
| 1730741400 | 2557.85 | -20.48 | -0.79 | 2565.33 | 2584.68 | 2557.31 | 0 |
| 1730482200 | 2578.33 | 22.4 | 0.88 | 2560.07 | 2586.5 | 2558.21 | 0 |
| 1730395800 | 2555.93 | -28.89 | -1.12 | 2577.52 | 2583.11 | 2545.44 | 0 |
| 1730309400 | 2584.82 | -31.81 | -1.22 | 2602.05 | 2602.95 | 2565.92 | 0 |
| 1730223000 | 2616.63 | -15.88 | -0.60 | 2645 | 2652.77 | 2615.7199 | 0 |
| 1730136600 | 2632.51 | 21.85 | 0.84 | 2627.87 | 2643.2199 | 2612.4699 | 0 |
| 1729873800 | 2610.66 | 0.33 | 0.01 | 2610.37 | 2616.68 | 2595.9899 | 0 |
| 1729787400 | 2610.33 | 3.9 | 0.15 | 2612.01 | 2628.8 | 2610.33 | 0 |
| 1729701000 | 2606.43 | -14.24 | -0.54 | 2604.4 | 2621.31 | 2594.7 | 0 |
| 1729614600 | 2620.67 | -1.36 | -0.05 | 2616.93 | 2627.27 | 2599.2 | 0 |
| 1729528200 | 2622.03 | -32.89 | -1.24 | 2643.86 | 2656.77 | 2618.9899 | 0 |
| 1729269000 | 2654.92 | 8.18 | 0.31 | 2643.19 | 2665.1 | 2642.46 | 0 |
| 1729182600 | 2646.7399 | 22.94 | 0.87 | 2616.28 | 2659.78 | 2614.62 | 0 |
| 1729096200 | 2623.8 | 0 | 0.00 | 2623.8 | 2623.8 | 2623.8 | 0 |
| 1729009800 | 2623.8 | -27.47 | -1.04 | 2655.21 | 2659.65 | 2617.86 | 0 |
| 1728923400 | 2651.27 | 6.34 | 0.24 | 2645.9 | 2654.07 | 2627.4899 | 0 |
| 1728664200 | 2644.93 | 5.23 | 0.20 | 2623.7199 | 2648.4 | 2613.85 | 0 |
| 1728577800 | 2639.7 | 0 | 0.00 | 2639.7 | 2639.7 | 2639.7 | 0 |
| 1728491400 | 2639.7 | 13.88 | 0.53 | 2629.4 | 2641.78 | 2619.37 | 0 |
| 1728405000 | 2625.82 | -21.33 | -0.81 | 2607.44 | 2629.28 | 2605.12 | 0 |
| 1728318600 | 2647.15 | 2.87 | 0.11 | 2652.58 | 2653.9899 | 2625 | 0 |
| 1728059400 | 2644.28 | 17.81 | 0.68 | 2620.61 | 2654.35 | 2618.36 | 0 |
