Hot Features
프리미엄
CAC All Share Index Net Return (PAXNR)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 434.28 | 2.7287859014 | 15914.77 | 16420.75 | 15913.63 | 0 | 0 | IX |
| 4 | 938.28 | 6.08846929777 | 15410.77 | 16420.75 | 15386.91 | 0 | 0 | IX |
| 12 | 2035.19 | 14.2183170717 | 14313.86 | 16420.75 | 14158.34 | 0 | 0 | IX |
| 26 | 1509.81 | 10.174442896 | 14839.24 | 16420.75 | 14058.43 | 0 | 0 | IX |
| 52 | 751.22 | 4.81618276388 | 15597.83 | 16470.51 | 14020.21 | 0 | 0 | IX |
| 156 | 2805.59 | 20.7154597127 | 13543.46 | 16470.51 | 11284.8 | 0 | 0 | IX |
| 260 | 5046.7 | 44.6517759581 | 11302.35 | 16470.51 | 6887.34 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 100.88 | 0.64 | 15686.26 | 15793.4 | 15658.88 | 0 |
| 1737567000 | 15686.26 | 131.67 | 0.85 | 15554.6 | 15743.9 | 15546.6 | 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 |
| 1734715800 | 14561.73 | -21.36 | -0.15 | 14580.75 | 14592.67 | 14395.15 | 0 |
| 1734629400 | 14583.09 | -166.4 | -1.13 | 14750.96 | 14750.96 | 14517.17 | 0 |
| 1734543000 | 14749.49 | 35.91 | 0.24 | 14713.58 | 14773.34 | 14703.9 | 0 |
| 1734456600 | 14713.58 | 26.11 | 0.18 | 14687.47 | 14753.86 | 14609.33 | 0 |
| 1734370200 | 14687.47 | -116.86 | -0.79 | 14804.66 | 14804.66 | 14650.23 | 0 |
| 1734111000 | 14804.33 | -34.03 | -0.23 | 14838.34 | 14912.57 | 14763.75 | 0 |
| 1734024600 | 14838.36 | 18.44 | 0.12 | 14819.92 | 14909.08 | 14794.1 | 0 |
| 1733938200 | 14819.92 | 52.36 | 0.35 | 14767.65 | 14852.22 | 14702.87 | 0 |
| 1733851800 | 14767.56 | -153.2 | -1.03 | 14921.27 | 14921.27 | 14748.51 | 0 |
| 1733765400 | 14920.76 | 144.57 | 0.98 | 14776.25 | 14983.88 | 14776.25 | 0 |
| 1733506200 | 14776.19 | 222.19 | 1.53 | 14554 | 14818.08 | 14554 | 0 |
| 1733419800 | 14554 | 58.85 | 0.41 | 14495.14 | 14593.8 | 14458.62 | 0 |
| 1733333400 | 14495.15 | 99.5 | 0.69 | 14395.65 | 14528.62 | 14395.65 | 0 |
| 1733247000 | 14395.65 | 32.82 | 0.23 | 14366.51 | 14528.55 | 14338.47 | 0 |
| 1733160600 | 14362.83 | 51.42 | 0.36 | 14325.46 | 14421.98 | 14163.22 | 0 |
| 1732901400 | 14311.41 | 92.4 | 0.65 | 14219.08 | 14322.07 | 14158.34 | 0 |
| 1732815000 | 14219.01 | 52.25 | 0.37 | 14166.76 | 14282.98 | 14166.76 | 0 |
| 1732728600 | 14166.76 | -94.64 | -0.66 | 14261.4 | 14261.4 | 14073.87 | 0 |
| 1732642200 | 14261.4 | -108.17 | -0.75 | 14369.57 | 14387.53 | 14217.22 | 0 |
| 1732555800 | 14369.57 | 57.95 | 0.40 | 14313.86 | 14473.81 | 14312.55 | 0 |
| 1732296600 | 14311.62 | 101.98 | 0.72 | 14209.64 | 14335.64 | 14109 | 0 |
| 1732210200 | 14209.64 | 14.84 | 0.10 | 14194.81 | 14225.67 | 14058.43 | 0 |
| 1732123800 | 14194.8 | -63.07 | -0.44 | 14257.87 | 14350.08 | 14179.17 | 0 |
| 1732037400 | 14257.87 | -104.15 | -0.73 | 14362.03 | 14409.52 | 14080.61 | 0 |
| 1731951000 | 14362.02 | 6.27 | 0.04 | 14355.75 | 14399.38 | 14281.54 | 0 |
