Hot Features
프리미엄
CAC 40 X15 Short GR (CSH15)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -78.871 | -22.0387006636 | 357.875 | 357.924 | 241.623 | 0 | 0 | IX |
| 4 | -157.131 | -36.0280647047 | 436.135 | 562.693 | 241.623 | 0 | 0 | IX |
| 12 | -54.87 | -16.4343434949 | 333.874 | 562.693 | 192.706 | 0 | 0 | IX |
| 26 | -115.758 | -29.3234911162 | 394.762 | 1018.874 | 192.706 | 0 | 0 | IX |
| 52 | -1163.664 | -80.6605539182 | 1442.668 | 2310.41 | 192.706 | 0 | 0 | IX |
| 156 | 159.954 | 134.358672827 | 119.05 | 11431.93 | 3.46 | 0 | 0 | IX |
| 260 | -8514.876 | -96.8272935269 | 8793.88 | 16686.516 | 3.46 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734024600 | 288.942 | 1.81 | 0.63 | 269.354 | 294.869 | 268.584 | 0 |
| 1733938200 | 287.135 | 27.51 | 10.60 | 318.72699 | 322.072 | 278.427 | 0 |
| 1733851800 | 259.625 | 0 | 0.00 | 259.625 | 259.625 | 259.625 | 0 |
| 1733765400 | 259.625 | -30 | -10.36 | 257.07 | 280.37599 | 241.623 | 0 |
| 1733506200 | 289.625 | -70.53 | -19.58 | 357.875 | 357.924 | 276.483 | 0 |
| 1733419800 | 360.151 | -20.82 | -5.47 | 397.567 | 397.567 | 344.14 | 0 |
| 1733333400 | 380.974 | -41.22 | -9.76 | 417.249 | 421.426 | 363.748 | 0 |
| 1733247000 | 422.193 | -18.99 | -4.30 | 431.955 | 446.53 | 363.367 | 0 |
| 1733160600 | 441.18 | -5.51 | -1.23 | 524.078 | 524.665 | 404.43 | 0 |
| 1732901400 | 446.694 | -58.27 | -11.54 | 535.126 | 539.001 | 440.46 | 0 |
| 1732815000 | 504.967 | 12.7 | 2.58 | 514.522 | 525.059 | 473.138 | 0 |
| 1732728600 | 492.267 | 0 | 0.00 | 492.267 | 492.267 | 492.267 | 0 |
| 1732642200 | 492.267 | 57.19 | 13.15 | 485.848 | 500.613 | 436.175 | 0 |
| 1732555800 | 435.073 | -2.4 | -0.55 | 369.943 | 451.548 | 366.549 | 0 |
| 1732296600 | 437.471 | -40.84 | -8.54 | 441.819 | 535.575 | 421.508 | 0 |
| 1732210200 | 478.307 | -14.62 | -2.97 | 507.189 | 562.693 | 467.743 | 0 |
| 1732123800 | 492.928 | 30.54 | 6.60 | 421.667 | 502.601 | 414.269 | 0 |
| 1732037400 | 462.389 | 42.6 | 10.15 | 412.363 | 544.201 | 400.475 | 0 |
| 1731951000 | 419.794 | -5.87 | -1.38 | 423.163 | 458.086 | 409.655 | 0 |
| 1731691800 | 425.664 | 34.37 | 8.78 | 436.135 | 452.167 | 385.209 | 0 |
| 1731605400 | 391.29 | -95.44 | -19.61 | 455.912 | 483.789 | 383.884 | 0 |
| 1731519000 | 486.728 | 10.67 | 2.24 | 486.072 | 544.75 | 447.347 | 0 |
| 1731432600 | 476.063 | 137.24 | 40.51 | 394.127 | 482.361 | 381.363 | 0 |
| 1731346200 | 338.82 | -72.99 | -17.72 | 365.585 | 371.951 | 317.172 | 0 |
| 1731087000 | 411.805 | 61.9 | 17.69 | 340.099 | 417.903 | 339.656 | 0 |
| 1731000600 | 349.902 | -44.41 | -11.26 | 391.967 | 407.335 | 330.232 | 0 |
| 1730914200 | 394.315 | 28.31 | 7.73 | 338.902 | 417.489 | 244.127 | 0 |
| 1730827800 | 366.01 | -27.88 | -7.08 | 389.708 | 411.815 | 359.861 | 0 |
| 1730741400 | 393.889 | 29.07 | 7.97 | 383.103 | 393.889 | 339.053 | 0 |
| 1730482200 | 364.824 | -49.07 | -11.85 | 402.856 | 407.321 | 343.545 | 0 |
| 1730395800 | 413.89 | 56.72 | 15.88 | 389.566 | 438.71 | 382.842 | 0 |
| 1730309400 | 357.17 | 51 | 16.66 | 342.654 | 388.212 | 331.681 | 0 |
| 1730223000 | 306.16699 | 25.87 | 9.23 | 260.127 | 308.693 | 246.388 | 0 |
| 1730136600 | 280.298 | -36.37 | -11.49 | 289.681 | 319.572 | 265.305 | 0 |
| 1729873800 | 316.672 | 4 | 1.28 | 321.469 | 340.509 | 303.414 | 0 |
| 1729787400 | 312.67399 | -3.21 | -1.02 | 297.277 | 312.849 | 273.063 | 0 |
| 1729701000 | 315.882 | 22.4 | 7.63 | 318.356 | 332.8 | 288.35899 | 0 |
| 1729614600 | 293.486 | 40.46 | 15.99 | 304.002 | 330.11399 | 287.51 | 0 |
| 1729528200 | 253.023 | 0 | 0.00 | 253.023 | 253.023 | 253.023 | 0 |
| 1729269000 | 253.023 | -15.17 | -5.66 | 277.52 | 277.669 | 236.578 | 0 |
| 1729182600 | 268.192 | -59.76 | -18.22 | 316.515 | 318.069 | 241.461 | 0 |
| 1729096200 | 327.95 | 18.92 | 6.12 | 371.799 | 371.799 | 316.101 | 0 |
| 1729009800 | 309.034 | 41.38 | 15.46 | 270.435 | 315.507 | 266.908 | 0 |
| 1728923400 | 267.65499 | -12.19 | -4.35 | 277.947 | 299.517 | 261.158 | 0 |
| 1728664200 | 279.842 | -21.31 | -7.08 | 307.997 | 324.151 | 274.074 | 0 |
| 1728577800 | 301.15499 | 11.07 | 3.82 | 300.111 | 315.94 | 288.623 | 0 |
| 1728491400 | 290.088 | -23.82 | -7.59 | 310.788 | 324.83499 | 285.395 | 0 |
| 1728405000 | 313.911 | 31.04 | 10.97 | 336.849 | 339.799 | 302.259 | 0 |
| 1728318600 | 282.869 | -19.55 | -6.46 | 285.306 | 322.56599 | 277.229 | 0 |
| 1728059400 | 302.41699 | -43.65 | -12.61 | 355.516 | 358.68 | 281.207 | 0 |
| 1727973000 | 346.063 | 57.44 | 19.90 | 301.813 | 357.095 | 301.813 | 0 |
| 1727886600 | 288.622 | -1.61 | -0.56 | 278.724 | 305.33999 | 262.369 | 0 |
| 1727800200 | 290.233 | 31.7 | 12.26 | 265.211 | 303.891 | 249.342 | 0 |
| 1727713800 | 258.534 | 60.38 | 30.47 | 215.687 | 258.926 | 209.741 | 0 |
| 1727454600 | 198.157 | -20.77 | -9.49 | 210.603 | 218.442 | 192.706 | 0 |
| 1727368200 | 218.923 | -117.08 | -34.84 | 271.588 | 278.842 | 218.758 | 0 |
| 1727281800 | 336 | 19.45 | 6.14 | 346.216 | 347.859 | 317.139 | 0 |
| 1727195400 | 316.553 | -74.36 | -19.02 | 313.067 | 338.845 | 292.954 | 0 |
| 1727109000 | 390.909 | 57.04 | 17.08 | 397.364 | 431.766 | 382.436 | 0 |
| 1726849800 | 333.874 | 11.81 | 3.67 | 333.874 | 395.574 | 330.253 | 0 |
| 1726763400 | 322.067 | -167.39 | -34.20 | 379.623 | 415.958 | 321.745 | 0 |
| 1726677000 | 489.455 | 39.06 | 8.67 | 448.904 | 490.236 | 443.984 | 0 |
| 1726590600 | 450.4 | -36.48 | -7.49 | 452.633 | 463.655 | 414.322 | 0 |
| 1726504200 | 486.876 | 17.1 | 3.64 | 503.183 | 504.689 | 457.463 | 0 |
| 1726245000 | 469.776 | -29.64 | -5.93 | 493.648 | 496.533 | 443.989 | 0 |
