Hot Features
프리미엄
CAC 40 TRF Adjusted (CTRFD)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.05 | -0.291276799264 | 1390.43 | 1398.47 | 1372.68 | 0 | 0 | IX |
| 4 | 27.97 | 2.05902488939 | 1358.41 | 1406.18 | 1331.54 | 0 | 0 | IX |
| 12 | 131.5 | 10.4790896341 | 1254.88 | 1406.18 | 1231.07 | 0 | 0 | IX |
| 26 | 89.91 | 6.93498499772 | 1296.47 | 1406.18 | 1213.54 | 0 | 0 | IX |
| 52 | 20.38 | 1.49194729136 | 1366 | 1417.73 | 1204.86 | 0 | 0 | IX |
| 156 | 162.21 | 13.2506106178 | 1224.17 | 1417.73 | 1165.62 | 0 | 0 | IX |
| 260 | 162.21 | 13.2506106178 | 1224.17 | 1417.73 | 1165.62 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 1386.38 | 1.51 | 0.11 | 1384.5 | 1386.38 | 1372.68 | 0 |
| 1740677400 | 1384.8699 | -7.11 | -0.51 | 1391.57 | 1391.57 | 1375.59 | 0 |
| 1740591000 | 1391.98 | 15.83 | 1.15 | 1376.18 | 1396.33 | 1376.18 | 0 |
| 1740504600 | 1376.15 | -6.86 | -0.50 | 1382.68 | 1385.73 | 1374.79 | 0 |
| 1740418200 | 1383.01 | -10.98 | -0.79 | 1394.28 | 1395.71 | 1378.51 | 0 |
| 1740159000 | 1393.99 | 5.42 | 0.39 | 1390.43 | 1398.47 | 1389.27 | 0 |
| 1740072600 | 1388.57 | 2.02 | 0.15 | 1386.5 | 1397.15 | 1382.94 | 0 |
| 1739986200 | 1386.55 | -16.45 | -1.17 | 1402.84 | 1403.33 | 1384.26 | 0 |
| 1739899800 | 1403 | 2.94 | 0.21 | 1400.39 | 1406.18 | 1395.15 | 0 |
| 1739813400 | 1400.06 | 1.7 | 0.12 | 1398.23 | 1401.75 | 1396.09 | 0 |
| 1739554200 | 1398.3599 | 2.43 | 0.17 | 1398.57 | 1404.19 | 1394.41 | 0 |
| 1739467800 | 1395.93 | 23.05 | 1.68 | 1375.14 | 1397.98 | 1375.14 | 0 |
| 1739381400 | 1372.88 | 0 | 0.00 | 1372.88 | 1372.88 | 1372.88 | 0 |
| 1739295000 | 1372.88 | 3.85 | 0.28 | 1368.83 | 1374.3 | 1367.19 | 0 |
| 1739208600 | 1369.03 | 5.59 | 0.41 | 1363.3699 | 1370.38 | 1363.03 | 0 |
| 1738949400 | 1363.44 | -5.94 | -0.43 | 1369.34 | 1372.68 | 1360.34 | 0 |
| 1738863000 | 1369.38 | 19.8 | 1.47 | 1349.72 | 1372.33 | 1349.72 | 0 |
| 1738776600 | 1349.58 | -2.55 | -0.19 | 1352.13 | 1352.13 | 1343.8599 | 0 |
| 1738690200 | 1352.13 | 8.78 | 0.65 | 1343.68 | 1353.69 | 1335.32 | 0 |
| 1738603800 | 1343.35 | -16.37 | -1.20 | 1353.56 | 1353.56 | 1331.54 | 0 |
| 1738344600 | 1359.72 | 1.43 | 0.11 | 1358.41 | 1367.63 | 1356.08 | 0 |
| 1738258200 | 1358.29 | 11.8 | 0.88 | 1346.41 | 1360.04 | 1346.41 | 0 |
| 1738171800 | 1346.49 | -4.28 | -0.32 | 1350.76 | 1350.93 | 1341.1099 | 0 |
| 1738085400 | 1350.77 | -1.61 | -0.12 | 1352.39 | 1360.71 | 1347.69 | 0 |
| 1737999000 | 1352.38 | -3.67 | -0.27 | 1355.88 | 1356.47 | 1341.74 | 0 |
| 1737739800 | 1356.05 | 5.96 | 0.44 | 1351.65 | 1366.53 | 1351.65 | 0 |
| 1737653400 | 1350.09 | 9.42 | 0.70 | 1340.71 | 1350.84 | 1339.28 | 0 |
| 1737567000 | 1340.67 | 17.72 | 1.34 | 1329.19 | 1346.93 | 1329.19 | 0 |
| 1737480600 | 1322.95 | 0 | 0.00 | 1322.95 | 1322.95 | 1322.95 | 0 |
| 1737394200 | 1322.95 | 3.99 | 0.30 | 1318.84 | 1328.55 | 1318.47 | 0 |
| 1737135000 | 1318.96 | 12.8 | 0.98 | 1306.43 | 1322.83 | 1306.43 | 0 |
| 1737048600 | 1306.16 | 27.38 | 2.14 | 1278.92 | 1306.16 | 1278.92 | 0 |
| 1736962200 | 1278.78 | 8.68 | 0.68 | 1270.1199 | 1285.68 | 1268.68 | 0 |
| 1736875800 | 1270.1 | 2.55 | 0.20 | 1268.3599 | 1283.1099 | 1268.3599 | 0 |
| 1736789400 | 1267.55 | -3.85 | -0.30 | 1270.6099 | 1270.6099 | 1258.04 | 0 |
| 1736530200 | 1271.4 | -10.14 | -0.79 | 1282.3599 | 1286.83 | 1269.1 | 0 |
| 1736443800 | 1281.54 | 6.47 | 0.51 | 1274.95 | 1283.91 | 1268.35 | 0 |
| 1736357400 | 1275.07 | -6.33 | -0.49 | 1281.39 | 1282.6199 | 1265.54 | 0 |
| 1736271000 | 1281.4 | 7.46 | 0.59 | 1273.84 | 1286.1199 | 1269.09 | 0 |
| 1736184600 | 1273.94 | 27.95 | 2.24 | 1245.97 | 1275.51 | 1245.97 | 0 |
| 1735925400 | 1245.99 | -19.09 | -1.51 | 1265.03 | 1265.03 | 1243.99 | 0 |
| 1735839000 | 1265.08 | 2.22 | 0.18 | 1262.94 | 1266.02 | 1246.52 | 0 |
| 1735666200 | 1262.8599 | 11.49 | 0.92 | 1250.71 | 1262.95 | 1246.85 | 0 |
| 1735579800 | 1251.3699 | -7.18 | -0.57 | 1258.3599 | 1261.48 | 1248.95 | 0 |
| 1735320600 | 1258.55 | 12.42 | 1.00 | 1246.17 | 1258.55 | 1245.38 | 0 |
| 1735061400 | 1246.13 | 1.77 | 0.14 | 1244.39 | 1251.93 | 1244.39 | 0 |
| 1734975000 | 1244.3599 | -0.39 | -0.03 | 1244.69 | 1247.68 | 1237.69 | 0 |
| 1734715800 | 1244.75 | -3.41 | -0.27 | 1247.8 | 1247.8 | 1231.07 | 0 |
| 1734629400 | 1248.16 | -15.45 | -1.22 | 1260.8699 | 1260.8699 | 1242.5 | 0 |
| 1734543000 | 1263.6099 | 3.23 | 0.26 | 1260.51 | 1265.79 | 1259.41 | 0 |
| 1734456600 | 1260.38 | 1.46 | 0.12 | 1258.73 | 1263.03 | 1251.96 | 0 |
| 1734370200 | 1258.92 | -9 | -0.71 | 1267.72 | 1267.72 | 1255.8699 | 0 |
| 1734111000 | 1267.92 | -1.95 | -0.15 | 1269.77 | 1276.65 | 1264.33 | 0 |
| 1734024600 | 1269.8699 | -0.43 | -0.03 | 1270.24 | 1275.73 | 1268.1199 | 0 |
| 1733938200 | 1270.3 | 4.89 | 0.39 | 1265.3699 | 1272.73 | 1260.67 | 0 |
| 1733851800 | 1265.41 | -14.61 | -1.14 | 1280.03 | 1280.03 | 1263.72 | 0 |
| 1733765400 | 1280.02 | 9.09 | 0.72 | 1270.98 | 1285.31 | 1270.98 | 0 |
| 1733506200 | 1270.93 | 16.48 | 1.31 | 1254.88 | 1273.98 | 1254.88 | 0 |
| 1733419800 | 1254.45 | 4.66 | 0.37 | 1249.65 | 1257.95 | 1246.27 | 0 |
| 1733333400 | 1249.79 | 8.18 | 0.66 | 1241.52 | 1253.14 | 1241.52 | 0 |
| 1733247000 | 1241.6099 | 3.17 | 0.26 | 1238.01 | 1252.64 | 1237.07 | 0 |
| 1733160600 | 1238.44 | 0.28 | 0.02 | 1237.6199 | 1245.13 | 1222.89 | 0 |
