Hot Features
프리미엄
CAC SBT 15 NR Decrement 375 (CSN3D)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.92 | -0.287678845798 | 2753.07 | 2777.35 | 2687.55 | 0 | 0 | IX |
| 4 | -125.09 | -4.35817213892 | 2870.24 | 2897.54 | 2687.55 | 0 | 0 | IX |
| 12 | -175.45 | -6.00732726152 | 2920.6 | 2999.73 | 2687.55 | 0 | 0 | IX |
| 26 | -450.99 | -14.1104582403 | 3196.14 | 3219.26 | 2687.55 | 0 | 0 | IX |
| 52 | -48.35 | -1.73080365133 | 2793.5 | 3224.11 | 2687.55 | 0 | 0 | IX |
| 156 | 42.82 | 1.58455851062 | 2702.33 | 3224.11 | 2521.9 | 0 | 0 | IX |
| 260 | 42.82 | 1.58455851062 | 2702.33 | 3224.11 | 2521.9 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2745.15 | 24.86 | 0.91 | 2732.78 | 2751.59 | 2703.9 | 0 |
| 1732210200 | 2720.29 | 6.27 | 0.23 | 2710.09 | 2723.66 | 2687.55 | 0 |
| 1732123800 | 2714.02 | -12.63 | -0.46 | 2742.14 | 2749.46 | 2710.88 | 0 |
| 1732037400 | 2726.65 | -20.95 | -0.76 | 2753.56 | 2755.2399 | 2692.36 | 0 |
| 1731951000 | 2747.6 | -4.12 | -0.15 | 2753.07 | 2754.86 | 2733.15 | 0 |
| 1731691800 | 2751.7199 | -27.63 | -0.99 | 2754.29 | 2776.66 | 2744.29 | 0 |
| 1731605400 | 2779.35 | -51.82 | -1.83 | 2744.03 | 2781.55 | 2743.02 | 0 |
| 1731519000 | 2831.17 | 0 | 0.00 | 2831.17 | 2831.17 | 2831.17 | 0 |
| 1731432600 | 2831.17 | 0 | 0.00 | 2831.17 | 2831.17 | 2831.17 | 0 |
| 1731346200 | 2831.17 | 32.66 | 1.17 | 2820.67 | 2843.23 | 2818.08 | 0 |
| 1731087000 | 2798.51 | -35.44 | -1.25 | 2839.13 | 2840.43 | 2792.67 | 0 |
| 1731000600 | 2833.95 | 34.5 | 1.23 | 2797 | 2839.68 | 2790.06 | 0 |
| 1730914200 | 2799.45 | -12.07 | -0.43 | 2830.58 | 2875.69 | 2788.39 | 0 |
| 1730827800 | 2811.52 | 17.08 | 0.61 | 2796.55 | 2814.5 | 2788.06 | 0 |
| 1730741400 | 2794.44 | -22.07 | -0.78 | 2802.61 | 2823.7399 | 2793.85 | 0 |
| 1730482200 | 2816.51 | 24.56 | 0.88 | 2796.56 | 2825.44 | 2794.54 | 0 |
| 1730395800 | 2791.95 | -31.46 | -1.11 | 2815.54 | 2821.64 | 2780.4899 | 0 |
| 1730309400 | 2823.41 | -34.65 | -1.21 | 2842.23 | 2843.21 | 2802.77 | 0 |
| 1730223000 | 2858.06 | -17.25 | -0.60 | 2889.05 | 2897.54 | 2857.07 | 0 |
| 1730136600 | 2875.31 | 24.16 | 0.85 | 2870.2399 | 2887 | 2853.42 | 0 |
| 1729873800 | 2851.15 | 0.46 | 0.02 | 2850.83 | 2857.7199 | 2835.12 | 0 |
| 1729787400 | 2850.69 | 4.36 | 0.15 | 2852.52 | 2870.86 | 2850.69 | 0 |
| 1729701000 | 2846.33 | -15.46 | -0.54 | 2844.12 | 2862.58 | 2833.52 | 0 |
| 1729614600 | 2861.79 | -1.38 | -0.05 | 2857.7 | 2868.9899 | 2838.34 | 0 |
| 1729528200 | 2863.17 | -35.62 | -1.23 | 2887.01 | 2901.1 | 2859.85 | 0 |
| 1729269000 | 2898.79 | 9.03 | 0.31 | 2885.98 | 2909.9 | 2885.19 | 0 |
| 1729182600 | 2889.76 | 25.24 | 0.88 | 2856.5 | 2904 | 2854.69 | 0 |
| 1729096200 | 2864.52 | 0 | 0.00 | 2864.52 | 2864.52 | 2864.52 | 0 |
| 1729009800 | 2864.52 | -29.89 | -1.03 | 2898.8 | 2903.66 | 2858.03 | 0 |
| 1728923400 | 2894.41 | 7.22 | 0.25 | 2888.55 | 2897.46 | 2868.45 | 0 |
| 1728664200 | 2887.19 | 5.9 | 0.20 | 2864.04 | 2890.98 | 2853.27 | 0 |
| 1728577800 | 2881.29 | 0 | 0.00 | 2881.29 | 2881.29 | 2881.29 | 0 |
| 1728491400 | 2881.29 | 15.25 | 0.53 | 2870.05 | 2883.55 | 2859.09 | 0 |
| 1728405000 | 2866.04 | -23.18 | -0.80 | 2845.98 | 2869.81 | 2843.45 | 0 |
| 1728318600 | 2889.2199 | 3.43 | 0.12 | 2895.15 | 2896.68 | 2865.05 | 0 |
| 1728059400 | 2885.79 | 19.54 | 0.68 | 2859.95 | 2896.78 | 2857.5 | 0 |
| 1727973000 | 2866.25 | -40.2 | -1.38 | 2894.84 | 2896.2399 | 2859.67 | 0 |
| 1727886600 | 2906.45 | -5.97 | -0.20 | 2917.45 | 2926.93 | 2893.21 | 0 |
| 1727800200 | 2912.42 | -30.97 | -1.05 | 2938.64 | 2950.9 | 2904.29 | 0 |
| 1727713800 | 2943.39 | -51.18 | -1.71 | 2978.37 | 2989.75 | 2943.39 | 0 |
| 1727454600 | 2994.57 | 14.76 | 0.50 | 2991.88 | 2999.73 | 2975.66 | 0 |
| 1727368200 | 2979.81 | 88.54 | 3.06 | 2937.93 | 2980.34 | 2936.6 | 0 |
| 1727281800 | 2891.27 | -2.73 | -0.09 | 2877.7399 | 2901.14 | 2876.13 | 0 |
| 1727195400 | 2894 | 36.56 | 1.28 | 2900.19 | 2907.41 | 2880.18 | 0 |
| 1727109000 | 2857.44 | -32.83 | -1.14 | 2846.36 | 2861.02 | 2832.5 | 0 |
| 1726849800 | 2890.27 | -9.68 | -0.33 | 2890.27 | 2890.55 | 2849.95 | 0 |
| 1726763400 | 2899.95 | 81.8 | 2.90 | 2861.1 | 2899.95 | 2848.34 | 0 |
| 1726677000 | 2818.15 | -17.44 | -0.62 | 2835.51 | 2836.06 | 2816.73 | 0 |
| 1726590600 | 2835.59 | 18.41 | 0.65 | 2830.56 | 2850.65 | 2828.9699 | 0 |
| 1726504200 | 2817.18 | -11.83 | -0.42 | 2822.35 | 2834.65 | 2815.57 | 0 |
| 1726245000 | 2829.01 | 10.05 | 0.36 | 2820.52 | 2839.29 | 2818.4699 | 0 |
| 1726158600 | 2818.96 | 25.4 | 0.91 | 2829.86 | 2835.04 | 2800.27 | 0 |
| 1726072200 | 2793.56 | -7.75 | -0.28 | 2804.21 | 2817.02 | 2779.73 | 0 |
| 1725985800 | 2801.31 | 0.3 | 0.01 | 2799.5 | 2826.57 | 2793.39 | 0 |
| 1725899400 | 2801.01 | 19.62 | 0.71 | 2790.77 | 2810.86 | 2784.38 | 0 |
| 1725640200 | 2781.39 | -38.34 | -1.36 | 2814.45 | 2831.62 | 2778.4699 | 0 |
| 1725553800 | 2819.73 | -38.24 | -1.34 | 2847.16 | 2855.64 | 2818.66 | 0 |
| 1725467400 | 2857.9699 | -41.12 | -1.42 | 2857.88 | 2874.9 | 2846.93 | 0 |
| 1725381000 | 2899.09 | -24.01 | -0.82 | 2926.7 | 2937.54 | 2893.98 | 0 |
| 1725294600 | 2923.1 | -4.96 | -0.17 | 2920.6 | 2925.09 | 2893.7199 | 0 |
| 1725035400 | 2928.06 | -3.27 | -0.11 | 2929.11 | 2951.68 | 2928.06 | 0 |
| 1724949000 | 2931.33 | 28.64 | 0.99 | 2904.28 | 2933.84 | 2903.16 | 0 |
| 1724862600 | 2902.69 | 4.67 | 0.16 | 2904.46 | 2921.44 | 2900.1 | 0 |
| 1724776200 | 2898.02 | -13.97 | -0.48 | 2914.16 | 2921.65 | 2897.84 | 0 |
| 1724689800 | 2911.9899 | 2.54 | 0.09 | 2908.85 | 2916.9899 | 2907.35 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
