Hot Features
프리미엄
CAC All Share Index Net Return (PAXNR)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 165.91 | 1.05324368711 | 15752.29 | 16170.55 | 15713.07 | 0 | 0 | IX |
| 4 | -263.45 | -1.6280787188 | 16181.65 | 16475.97 | 15713.07 | 0 | 0 | IX |
| 12 | 1320.74 | 9.04773844217 | 14597.46 | 16475.97 | 14530.06 | 0 | 0 | IX |
| 26 | 1177.23 | 7.98610946227 | 14740.97 | 16475.97 | 14058.43 | 0 | 0 | IX |
| 52 | -305.68 | -1.88413622389 | 16223.88 | 16475.97 | 14020.21 | 0 | 0 | IX |
| 156 | 2947.26 | 22.7220232304 | 12970.94 | 16475.97 | 11341.98 | 0 | 0 | IX |
| 260 | 8244.2 | 107.430284076 | 7674 | 16475.97 | 7327.38 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 15918.2 | -92.02 | -0.57 | 16010.42 | 16010.42 | 15836.9 | 0 |
| 1742491800 | 16010.22 | -138.04 | -0.85 | 16148.24 | 16148.24 | 15946.86 | 0 |
| 1742405400 | 16148.26 | 90.14 | 0.56 | 16058.12 | 16170.55 | 16017.63 | 0 |
| 1742319000 | 16058.12 | 44.11 | 0.28 | 16014.01 | 16121 | 16014.01 | 0 |
| 1742232600 | 16014.01 | 81.77 | 0.51 | 15932.24 | 16034.34 | 15885.14 | 0 |
| 1741973400 | 15932.24 | 179.95 | 1.14 | 15752.29 | 15961.78 | 15713.07 | 0 |
| 1741887000 | 15752.29 | -108.55 | -0.68 | 15860.81 | 15950.78 | 15733.11 | 0 |
| 1741800600 | 15860.84 | 66.33 | 0.42 | 15794.58 | 16033.29 | 15762.33 | 0 |
| 1741714200 | 15794.51 | -212.31 | -1.33 | 16006.82 | 16113.55 | 15750.94 | 0 |
| 1741627800 | 16006.82 | -132.32 | -0.82 | 16139.14 | 16248.32 | 15988.9 | 0 |
| 1741368600 | 16139.14 | -194.78 | -1.19 | 16334.01 | 16334.01 | 16033.92 | 0 |
| 1741282200 | 16333.92 | 26.88 | 0.16 | 16307.04 | 16422.95 | 16154.72 | 0 |
| 1741195800 | 16307.04 | 240.94 | 1.50 | 16066.11 | 16444.32 | 16066.11 | 0 |
| 1741109400 | 16066.1 | -308.84 | -1.89 | 16376.59 | 16376.59 | 15982.79 | 0 |
| 1741023000 | 16374.94 | 167.76 | 1.04 | 16207.97 | 16475.97 | 16168.43 | 0 |
| 1740763800 | 16207.18 | 10.39 | 0.06 | 16196.72 | 16207.18 | 16039.89 | 0 |
| 1740677400 | 16196.79 | -71.69 | -0.44 | 16268.48 | 16268.48 | 16082.99 | 0 |
| 1740591000 | 16268.48 | 177.09 | 1.10 | 16091.4 | 16326.03 | 16091.4 | 0 |
| 1740504600 | 16091.39 | -73.02 | -0.45 | 16164.57 | 16199.94 | 16078.41 | 0 |
| 1740418200 | 16164.41 | -102.29 | -0.63 | 16266.7 | 16283.7 | 16107.46 | 0 |
| 1740159000 | 16266.7 | 85.05 | 0.53 | 16181.65 | 16315.91 | 16181.65 | 0 |
| 1740072600 | 16181.65 | 18.66 | 0.12 | 16162.99 | 16271.55 | 16126.19 | 0 |
| 1739986200 | 16162.99 | -214.01 | -1.31 | 16377.01 | 16385.57 | 16137.56 | 0 |
| 1739899800 | 16377 | 27.95 | 0.17 | 16349.28 | 16415.46 | 16284.95 | 0 |
| 1739813400 | 16349.05 | 3.19 | 0.02 | 16347.27 | 16369.6 | 16319.79 | 0 |
| 1739554200 | 16345.86 | 45.95 | 0.28 | 16299.91 | 16420.75 | 16299.91 | 0 |
| 1739467800 | 16299.91 | 255.87 | 1.59 | 16044.08 | 16312.33 | 16044.08 | 0 |
| 1739381400 | 16044.04 | 14.5 | 0.09 | 16029.54 | 16105.81 | 15919.81 | 0 |
| 1739295000 | 16029.54 | 35.39 | 0.22 | 15994.18 | 16050.88 | 15955.23 | 0 |
| 1739208600 | 15994.15 | 79.47 | 0.50 | 15914.77 | 16003.74 | 15913.63 | 0 |
| 1738949400 | 15914.68 | -113.44 | -0.71 | 16028.17 | 16048.75 | 15891.48 | 0 |
| 1738863000 | 16028.12 | 204.21 | 1.29 | 15823.96 | 16062.24 | 15823.96 | 0 |
| 1738776600 | 15823.91 | -31.39 | -0.20 | 15855.3 | 15855.3 | 15749.94 | 0 |
| 1738690200 | 15855.3 | 90.56 | 0.57 | 15764.75 | 15875.79 | 15663.13 | 0 |
| 1738603800 | 15764.74 | -179.04 | -1.12 | 15943.77 | 15943.77 | 15603.86 | 0 |
| 1738344600 | 15943.78 | -1.8 | -0.01 | 15945.58 | 16027.25 | 15898.68 | 0 |
| 1738258200 | 15945.58 | 137.52 | 0.87 | 15808.07 | 15966.12 | 15808.07 | 0 |
| 1738171800 | 15808.06 | -132.23 | -0.83 | 15940.29 | 15940.29 | 15750.97 | 0 |
| 1738085400 | 15940.29 | 21.78 | 0.14 | 15918.53 | 16031.91 | 15888.9 | 0 |
| 1737999000 | 15918.51 | 41.08 | 0.26 | 15877.43 | 15947.3 | 15756.35 | 0 |
| 1737739800 | 15877.43 | 90.29 | 0.57 | 15787.14 | 16022.47 | 15787.14 | 0 |
| 1737653400 | 15787.14 | 232.55 | 1.50 | 15686.26 | 15793.4 | 15658.88 | 0 |
| 1737567000 | 15554.59 | 0 | 0.00 | 15554.59 | 15554.59 | 15554.59 | 0 |
| 1737480600 | 15554.59 | 103.46 | 0.67 | 15451.13 | 15559.33 | 15417.22 | 0 |
| 1737394200 | 15451.13 | 40.72 | 0.26 | 15410.77 | 15505.69 | 15386.91 | 0 |
| 1737135000 | 15410.41 | 115.14 | 0.75 | 15295.27 | 15452.82 | 15295.27 | 0 |
| 1737048600 | 15295.27 | 380.4 | 2.55 | 14914.87 | 15317.17 | 14914.87 | 0 |
| 1736962200 | 14914.87 | 70.53 | 0.48 | 14844.34 | 15007.21 | 14810.55 | 0 |
| 1736875800 | 14844.34 | 34.31 | 0.23 | 14810.99 | 15000.54 | 14810.99 | 0 |
| 1736789400 | 14810.03 | -38.28 | -0.26 | 14848.24 | 14848.24 | 14700.93 | 0 |
| 1736530200 | 14848.31 | -108.32 | -0.72 | 14956.63 | 15021.08 | 14822.26 | 0 |
| 1736443800 | 14956.63 | 72.26 | 0.49 | 14884.37 | 14983.15 | 14803.05 | 0 |
| 1736357400 | 14884.37 | -79.68 | -0.53 | 14964.05 | 14966.49 | 14774.7 | 0 |
| 1736271000 | 14964.05 | 75.4 | 0.51 | 14888.66 | 15017.17 | 14838.8 | 0 |
| 1736184600 | 14888.65 | 336.91 | 2.32 | 14551.76 | 14930.47 | 14551.76 | 0 |
| 1735925400 | 14551.74 | -249.94 | -1.69 | 14801.68 | 14801.68 | 14530.06 | 0 |
| 1735839000 | 14801.68 | 13.23 | 0.09 | 14796.85 | 14833.15 | 14594.58 | 0 |
| 1735666200 | 14788.45 | 137.88 | 0.94 | 14650.52 | 14791.23 | 14599.52 | 0 |
| 1735579800 | 14650.57 | -80.63 | -0.55 | 14731.2 | 14763.02 | 14622.76 | 0 |
| 1735320600 | 14731.2 | 133.75 | 0.92 | 14597.46 | 14731.2 | 14591.65 | 0 |
| 1735061400 | 14597.45 | 30.89 | 0.21 | 14566.56 | 14656.06 | 14566.56 | 0 |
| 1734975000 | 14566.56 | 4.83 | 0.03 | 14561.73 | 14590.13 | 14479.72 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
