CAC AllShares【PAX】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
지수
EU
CAC AllShares (PAX)
CAC AllShares (PAX) 과거

CAC AllShares (PAX)

8,544.92

-43.08

(-0.50%)

마감 17 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-228.48	-2.60423553013	8773.4	8781.88	8412.57	0	0	IX
4	-362.15	-4.06587126855	8907.07	8996.06	8412.57	0	0	IX
12	-408.1	-4.55823844915	8953.02	9279.83	8412.57	0	0	IX
26	-1319.73	-13.3783763235	9864.65	9888.84	8352.22	0	0	IX
52	-168.15	-1.92985939514	8713.07	9948.16	8352.22	0	0	IX
156	-423.45	-4.72159377903	8968.37	9948.16	7038.8	0	0	IX
260	1457.47	20.5640956903	7087.45	9948.16	4480.03	0	0	IX

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731691800	8544.92	-43.08	-0.50	8588	8604.23	8506.68	0
1731605400	8588	100.27	1.18	8474.34	8595.94	8471.6	0
1731519000	8487.73	0	0.00	8487.73	8487.73	8487.73	0
1731432600	8487.73	-237.16	-2.72	8724.89	8724.89	8469.61	0
1731346200	8724.89	76.08	0.88	8648.78	8765.9	8648.78	0
1731087000	8648.81	-124.59	-1.42	8773.4	8781.8799	8633.65	0
1731000600	8773.4	101.32	1.17	8672.08	8800.17	8659.66	0
1730914200	8672.08	-43.76	-0.50	8715.84	8904.19	8638.2	0
1730827800	8715.84	29.78	0.34	8686.06	8723.5	8664.28	0
1730741400	8686.06	-39.21	-0.45	8725.25	8775.1299	8686.06	0
1730482200	8725.27	59.77	0.69	8665.5	8756.99	8663.39	0
1730395800	8665.5	-77.63	-0.89	8743.1299	8743.1299	8622.1299	0
1730309400	8743.1299	-109.85	-1.24	8852.98	8852.98	8685.36	0
1730223000	8852.98	-46.31	-0.52	8899.3	8971.94	8848.23	0
1730136600	8899.29	67.62	0.77	8831.67	8936.73	8831.67	0
1729873800	8831.67	-11.19	-0.13	8842.85	8853.07	8789.43	0
1729787400	8842.86	29.94	0.34	8812.92	8912.19	8812.92	0
1729701000	8812.92	-43.64	-0.49	8856.56	8860.45	8777.27	0
1729614600	8856.56	6.88	0.08	8849.36	8873.25	8790.42	0
1729528200	8849.68	-104.71	-1.17	8954.39	8970.17	8842.77	0
1729269000	8954.39	47.32	0.53	8907.07	8996.06	8901.43	0
1729182600	8907.07	99.92	1.13	8807.17	8951.87	8807.17	0
1729096200	8807.15	-59.98	-0.68	8867.1299	8867.1299	8704.93	0
1729009800	8867.1299	-97.59	-1.09	8964.75	8968.73	8857.56	0
1728923400	8964.72	-2.61	-0.03	8967.33	8986.14	8898	0
1728664200	8967.33	43.1	0.48	8924.23	8975.65	8881.26	0
1728577800	8924.23	-25.17	-0.28	8949.4	8949.4	8895.15	0
1728491400	8949.4	36.53	0.41	8912.87	8962.15	8889.26	0
1728405000	8912.87	-83.41	-0.93	8996.28	8996.28	8847.06	0
1728318600	8996.28	50.58	0.57	8945.7	9008.51	8916.33	0
1728059400	8945.7	67.1	0.76	8878.6	8978.6	8857.68	0
1727973000	8878.6	-111.26	-1.24	8989.86	8989.86	8859.35	0
1727886600	8989.86	7.14	0.08	8982.73	9050.65	8957.44	0
1727800200	8982.72	-106.51	-1.17	9089.23	9091.41	8958.22	0
1727713800	9089.23	-180.86	-1.95	9270.08	9270.08	9089.15	0
1727454600	9270.09	87.39	0.95	9182.7	9279.83	9182.7	0
1727368200	9182.7	289.06	3.25	8893.64	9182.7	8893.64	0
1727281800	8893.64	-23.29	-0.26	8916.93	8922.92	8859.74	0
1727195400	8916.93	130.41	1.48	8786.52	8955.8799	8786.52	0
1727109000	8786.52	-152.38	-1.70	8780.93	8792.04	8721.15	0
1726849800	8938.9	0	0.00	8938.9	8938.9	8780.93	0
1726763400	8938.9	205.58	2.35	8733.32	8938.9	8733.32	0
1726677000	8733.32	-51.49	-0.59	8784.81	8789.14	8733.32	0
1726590600	8784.81	49.82	0.57	8734.99	8826.44	8734.99	0
1726504200	8734.99	-24.49	-0.28	8759.69	8782.57	8722.2099	0
1726245000	8759.48	44.4	0.51	8715.08	8789.47	8715.08	0
1726158600	8715.08	38.23	0.44	8676.86	8782.78	8672.36	0
1726072200	8676.85	-24.19	-0.28	8701.04	8746.93	8644.28	0
1725985800	8701.04	-36.47	-0.42	8737.51	8792.9599	8682.65	0
1725899400	8737.51	73.29	0.85	8664.31	8760.27	8664.31	0
1725640200	8664.22	-101.68	-1.16	8765.9	8794.29	8656.04	0
1725553800	8765.9	-106.49	-1.20	8872.39	8872.39	8765.9	0
1725467400	8872.39	-113.78	-1.27	8986.17	8986.17	8846.5	0
1725381000	8986.17	-68.34	-0.75	9054.51	9093.45	8976.32	0
1725294600	9054.51	-2.62	-0.03	9057.1299	9058.57	8970.6299	0
1725035400	9057.1299	-4.14	-0.05	9061.27	9134.15	9057.1299	0
1724949000	9061.27	81.68	0.91	8979.59	9061.27	8979.59	0
1724862600	8979.59	3.29	0.04	8976.28	9022.66	8976.28	0
1724776200	8976.3	-45.7	-0.51	9021.99	9059.69	8976.3	0
1724689800	9022	12.78	0.14	9009.2099	9042.69	9009.2099	0
1724430600	9009.22	56.2	0.63	8953.02	9014.8799	8952.8	0
1724344200	8953.02	5.17	0.06	8947.85	9002.74	8947.85	0
1724257800	8947.85	49.51	0.56	8898.34	8955.74	8898.34	0
1724171400	8898.34	-15.88	-0.18	8914.23	8954.1	8896.67	0
1724085000	8914.22	74.18	0.84	8840.04	8933.45	8835	0

삼성전자우

Water Technologies (PK)

Vontobel Financial Produ...

Merrill Lynch World Mining

Income & Growth Vct

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관