Hot Features
프리미엄
CAC Consumer Discretionary NR (FRCGN)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 21.63 | 0.349124927972 | 6195.49 | 6298.8 | 5989.47 | 0 | 0 | IX |
| 4 | -383.42 | -5.80891866423 | 6600.54 | 6687.31 | 5989.47 | 0 | 0 | IX |
| 12 | -754.42 | -10.8214253952 | 6971.54 | 7232.18 | 5989.47 | 0 | 0 | IX |
| 26 | -1514.56 | -19.5890155826 | 7731.68 | 7894.09 | 5989.47 | 0 | 0 | IX |
| 52 | -899.72 | -12.6421276859 | 7116.84 | 8474.29 | 5989.47 | 0 | 0 | IX |
| 156 | -957.81 | -13.3493985307 | 7174.93 | 8474.29 | 5191.76 | 0 | 0 | IX |
| 260 | 1900.36 | 44.0228319388 | 4316.76 | 8474.29 | 2973.39 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 6270.1899 | 105.74 | 1.72 | 6164.45 | 6298.8 | 6164.45 | 0 |
| 1732296600 | 6164.45 | 91.52 | 1.51 | 6073.08 | 6181.65 | 6043.17 | 0 |
| 1732210200 | 6072.93 | 2.02 | 0.03 | 6070.92 | 6079.95 | 5989.47 | 0 |
| 1732123800 | 6070.91 | -38.41 | -0.63 | 6109.4799 | 6154.31 | 6070.91 | 0 |
| 1732037400 | 6109.32 | -86.55 | -1.40 | 6195.49 | 6217.9799 | 6029.67 | 0 |
| 1731951000 | 6195.87 | -7.54 | -0.12 | 6203.41 | 6222.7 | 6154.16 | 0 |
| 1731691800 | 6203.41 | -22.98 | -0.37 | 6217.81 | 6259.38 | 6174.22 | 0 |
| 1731605400 | 6226.39 | 120.17 | 1.97 | 6118.34 | 6240.62 | 6073.6 | 0 |
| 1731519000 | 6106.22 | 0 | 0.00 | 6106.22 | 6106.22 | 6106.22 | 0 |
| 1731432600 | 6106.22 | -224.41 | -3.54 | 6330.65 | 6330.65 | 6063.9799 | 0 |
| 1731346200 | 6330.63 | 17.02 | 0.27 | 6313.56 | 6392.1 | 6313.56 | 0 |
| 1731087000 | 6313.61 | -208.34 | -3.19 | 6521.9 | 6521.9 | 6298.95 | 0 |
| 1731000600 | 6521.95 | 160.51 | 2.52 | 6361.45 | 6545.2299 | 6339.56 | 0 |
| 1730914200 | 6361.4399 | -20.71 | -0.32 | 6382.15 | 6574.16 | 6332.58 | 0 |
| 1730827800 | 6382.15 | 3.43 | 0.05 | 6378.72 | 6405.26 | 6337.57 | 0 |
| 1730741400 | 6378.72 | -32.23 | -0.50 | 6410.9399 | 6472.29 | 6375.84 | 0 |
| 1730482200 | 6410.95 | 21.66 | 0.34 | 6389.18 | 6438.81 | 6377.17 | 0 |
| 1730395800 | 6389.29 | -63.18 | -0.98 | 6452.4799 | 6452.4799 | 6340.86 | 0 |
| 1730309400 | 6452.47 | -116.88 | -1.78 | 6569.21 | 6569.21 | 6373.95 | 0 |
| 1730223000 | 6569.35 | -30.54 | -0.46 | 6600.54 | 6687.31 | 6565.7 | 0 |
| 1730136600 | 6599.89 | 59.72 | 0.91 | 6540.18 | 6660.16 | 6540.18 | 0 |
| 1729873800 | 6540.17 | -2.41 | -0.04 | 6542.58 | 6553.39 | 6492.74 | 0 |
| 1729787400 | 6542.58 | 81.03 | 1.25 | 6461.57 | 6598.81 | 6461.57 | 0 |
| 1729701000 | 6461.55 | -34.06 | -0.52 | 6495.66 | 6495.66 | 6407.81 | 0 |
| 1729614600 | 6495.61 | 28.61 | 0.44 | 6467 | 6525.87 | 6438.2299 | 0 |
| 1729528200 | 6467 | -117.97 | -1.79 | 6584.74 | 6611.37 | 6460.27 | 0 |
| 1729269000 | 6584.97 | 83.96 | 1.29 | 6501 | 6645.4399 | 6501 | 0 |
| 1729182600 | 6501.01 | 58.75 | 0.91 | 6442.18 | 6544.2299 | 6428.02 | 0 |
| 1729096200 | 6442.26 | -134.77 | -2.05 | 6577.04 | 6577.04 | 6256.38 | 0 |
| 1729009800 | 6577.03 | -132.48 | -1.97 | 6709.53 | 6709.53 | 6562.12 | 0 |
| 1728923400 | 6709.51 | -79.55 | -1.17 | 6789.08 | 6789.08 | 6643.58 | 0 |
| 1728664200 | 6789.06 | 16.25 | 0.24 | 6772.81 | 6791.37 | 6716.41 | 0 |
| 1728577800 | 6772.81 | -11.29 | -0.17 | 6784.08 | 6785.98 | 6738.88 | 0 |
| 1728491400 | 6784.1 | 2.64 | 0.04 | 6782.31 | 6816.7 | 6733.72 | 0 |
| 1728405000 | 6781.46 | -141.68 | -2.05 | 6923.33 | 6923.33 | 6679.85 | 0 |
| 1728318600 | 6923.14 | 103.65 | 1.52 | 6819.65 | 6941.89 | 6819.65 | 0 |
| 1728059400 | 6819.49 | 32.46 | 0.48 | 6787.03 | 6860.74 | 6751.3 | 0 |
| 1727973000 | 6787.03 | -86.75 | -1.26 | 6873.74 | 6873.74 | 6747.11 | 0 |
| 1727886600 | 6873.78 | 23.46 | 0.34 | 6856.77 | 6958.81 | 6841.36 | 0 |
| 1727800200 | 6850.32 | -197.65 | -2.80 | 7047.99 | 7047.99 | 6833.47 | 0 |
| 1727713800 | 7047.97 | -166.95 | -2.31 | 7214.84 | 7221 | 7042.72 | 0 |
| 1727454600 | 7214.92 | 142.38 | 2.01 | 7072.53 | 7232.18 | 7072.53 | 0 |
| 1727368200 | 7072.54 | 493.24 | 7.50 | 6579.3 | 7072.54 | 6579.3 | 0 |
| 1727281800 | 6579.3 | 21.15 | 0.32 | 6558.15 | 6619.4799 | 6522.89 | 0 |
| 1727195400 | 6558.15 | 193.49 | 3.04 | 6385.29 | 6604.66 | 6385.29 | 0 |
| 1727109000 | 6364.66 | -164.4 | -2.52 | 6351.43 | 6364.66 | 6278.8 | 0 |
| 1726849800 | 6529.06 | -13.37 | -0.20 | 6529.06 | 6529.06 | 6351.4399 | 0 |
| 1726763400 | 6542.43 | 204.2 | 3.22 | 6338.66 | 6542.43 | 6338.66 | 0 |
| 1726677000 | 6338.2299 | -68.77 | -1.07 | 6407 | 6416.66 | 6338.2299 | 0 |
| 1726590600 | 6407 | 61.9 | 0.98 | 6345.11 | 6439.9799 | 6345.11 | 0 |
| 1726504200 | 6345.1 | -39.37 | -0.62 | 6384.45 | 6423.13 | 6339.7 | 0 |
| 1726245000 | 6384.47 | 18.42 | 0.29 | 6366.05 | 6430.38 | 6366.05 | 0 |
| 1726158600 | 6366.05 | 3.28 | 0.05 | 6362.79 | 6455.86 | 6340.12 | 0 |
| 1726072200 | 6362.77 | -53.89 | -0.84 | 6416.67 | 6468.26 | 6343.09 | 0 |
| 1725985800 | 6416.66 | -72.17 | -1.11 | 6488.81 | 6525.43 | 6408.3 | 0 |
| 1725899400 | 6488.83 | 21.98 | 0.34 | 6466.88 | 6511.36 | 6442.3 | 0 |
| 1725640200 | 6466.85 | -99.82 | -1.52 | 6566.67 | 6569.2299 | 6463.14 | 0 |
| 1725553800 | 6566.67 | -191.85 | -2.84 | 6758.53 | 6758.53 | 6558.8 | 0 |
| 1725467400 | 6758.52 | -194.82 | -2.80 | 6953.34 | 6953.34 | 6735.51 | 0 |
| 1725381000 | 6953.34 | -18.2 | -0.26 | 6971.54 | 7031.89 | 6949.33 | 0 |
| 1725294600 | 6971.54 | -25.27 | -0.36 | 6996.81 | 6996.81 | 6885.67 | 0 |
| 1725035400 | 6996.81 | -13.67 | -0.19 | 7010.52 | 7090.19 | 6996.81 | 0 |
| 1724949000 | 7010.48 | 102.33 | 1.48 | 6908.17 | 7010.48 | 6908.17 | 0 |
| 1724862600 | 6908.15 | -27.7 | -0.40 | 6935.88 | 6960.89 | 6908.15 | 0 |
| 1724776200 | 6935.85 | -92.15 | -1.31 | 7028 | 7059.38 | 6935.85 | 0 |
| 1724689800 | 7028 | 5.97 | 0.09 | 7022.03 | 7056.43 | 7017.95 | 0 |
