Hot Features
프리미엄
CAC 40 Gross TR (PX1GR)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 111.76 | 0.45252478136 | 24696.99 | 24984.22 | 24326.42 | 0 | 0 | IX |
| 4 | 1623.77 | 7.00354281091 | 23184.98 | 24984.22 | 22972.07 | 0 | 0 | IX |
| 12 | 2224.74 | 9.85095206741 | 22584.01 | 24984.22 | 22101.94 | 0 | 0 | IX |
| 26 | 2531.28 | 11.362511093 | 22277.47 | 24984.22 | 21997.3 | 0 | 0 | IX |
| 52 | 1679.14 | 7.2596987152 | 23129.61 | 25386.18 | 21871.68 | 0 | 0 | IX |
| 156 | 4900.18 | 24.6134202507 | 19908.57 | 25386.18 | 16402.51 | 0 | 0 | IX |
| 260 | 8357.84 | 50.8047275196 | 16450.91 | 25386.18 | 9885.05 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 24657.02 | -45.98 | -0.19 | 24647.4 | 24685.22 | 24552.45 | 0 |
| 1738690200 | 24703 | 160.83 | 0.66 | 24590.19 | 24731.53 | 24395.89 | 0 |
| 1738603800 | 24542.17 | -297.59 | -1.20 | 24327.83 | 24606.7 | 24326.42 | 0 |
| 1738344600 | 24839.76 | 26.67 | 0.11 | 24853.06 | 24984.22 | 24773.12 | 0 |
| 1738258200 | 24813.09 | 216.07 | 0.88 | 24696.99 | 24844.99 | 24649.31 | 0 |
| 1738171800 | 24597.02 | -77.77 | -0.32 | 24604.01 | 24656.73 | 24522.92 | 0 |
| 1738085400 | 24674.79 | -28.77 | -0.12 | 24680.74 | 24856.3 | 24618.41 | 0 |
| 1737999000 | 24703.56 | -65.74 | -0.27 | 24600.82 | 24771.77 | 24509.32 | 0 |
| 1737739800 | 24769.3 | 109.37 | 0.44 | 24867.08 | 24960.62 | 24696.05 | 0 |
| 1737653400 | 24659.93 | 172.52 | 0.70 | 24531.14 | 24673.52 | 24462.43 | 0 |
| 1737567000 | 24487.41 | 207.6 | 0.86 | 24318.38 | 24601.7 | 24288.2 | 0 |
| 1737480600 | 24279.81 | 117.03 | 0.48 | 24134.18 | 24291.7 | 24099.53 | 0 |
| 1737394200 | 24162.78 | 74.21 | 0.31 | 24127.22 | 24265.09 | 24080.9 | 0 |
| 1737135000 | 24088.57 | 234.34 | 0.98 | 24011.39 | 24159.1 | 23957.67 | 0 |
| 1737048600 | 23854.23 | 500.38 | 2.14 | 23718.66 | 23854.23 | 23644.66 | 0 |
| 1736962200 | 23353.85 | 159.12 | 0.69 | 23268.87 | 23479.83 | 23169.29 | 0 |
| 1736875800 | 23194.73 | 48.99 | 0.21 | 23376.83 | 23432.5 | 23194.17 | 0 |
| 1736789400 | 23145.74 | -69.98 | -0.30 | 23148.62 | 23195.31 | 22972.07 | 0 |
| 1736530200 | 23215.72 | -185.06 | -0.79 | 23416.2 | 23497.45 | 23173.69 | 0 |
| 1736443800 | 23400.78 | 118.26 | 0.51 | 23184.98 | 23444 | 23159.83 | 0 |
| 1736357400 | 23282.52 | -115.37 | -0.49 | 23397.42 | 23420.25 | 23108.37 | 0 |
| 1736271000 | 23397.89 | 136.41 | 0.59 | 23279.16 | 23484.12 | 23173.18 | 0 |
| 1736184600 | 23261.48 | 510.7 | 2.24 | 22848.08 | 23290.18 | 22820.3 | 0 |
| 1735925400 | 22750.78 | -348.48 | -1.51 | 23081.15 | 23081.15 | 22714.4 | 0 |
| 1735839000 | 23099.26 | 65.48 | 0.28 | 23039.42 | 23116.39 | 22760.78 | 0 |
| 1735666200 | 23033.78 | 209.66 | 0.92 | 22749.95 | 23035.4 | 22741.69 | 0 |
| 1735579800 | 22824.12 | -130.48 | -0.57 | 22861.4 | 23008.56 | 22779.91 | 0 |
| 1735320600 | 22954.6 | 226.79 | 1.00 | 22749.18 | 22954.6 | 22714.46 | 0 |
| 1735061400 | 22727.81 | 32.39 | 0.14 | 22771.47 | 22833.59 | 22727.81 | 0 |
| 1734975000 | 22695.42 | -6.74 | -0.03 | 22655.03 | 22755.89 | 22573.31 | 0 |
| 1734715800 | 22702.16 | -62.09 | -0.27 | 22607.52 | 22748.51 | 22452.54 | 0 |
| 1734629400 | 22764.25 | -281.65 | -1.22 | 22747.85 | 22865.48 | 22660.97 | 0 |
| 1734543000 | 23045.9 | 59.05 | 0.26 | 23029.4 | 23085.63 | 22969.25 | 0 |
| 1734456600 | 22986.85 | 26.91 | 0.12 | 22850.29 | 23035.04 | 22833.25 | 0 |
| 1734370200 | 22959.94 | -163.05 | -0.71 | 23038.47 | 23076.24 | 22904.51 | 0 |
| 1734111000 | 23122.99 | -35.5 | -0.15 | 23118.6 | 23282.27 | 23057.57 | 0 |
| 1734024600 | 23158.49 | -7.68 | -0.03 | 23263.86 | 23265.4 | 23126.62 | 0 |
| 1733938200 | 23166.17 | 89.32 | 0.39 | 23006.51 | 23210.41 | 22990.5 | 0 |
| 1733851800 | 23076.85 | -266.36 | -1.14 | 23275.03 | 23281.1 | 23045.95 | 0 |
| 1733765400 | 23343.21 | 166.18 | 0.72 | 23356.85 | 23439.59 | 23232.98 | 0 |
| 1733506200 | 23177.03 | 300.67 | 1.31 | 22888.02 | 23232.68 | 22887.6 | 0 |
| 1733419800 | 22876.36 | 85.05 | 0.37 | 22727.14 | 22940.22 | 22727.14 | 0 |
| 1733333400 | 22791.31 | 149.37 | 0.66 | 22661.61 | 22852.42 | 22648.21 | 0 |
| 1733247000 | 22641.94 | 66.76 | 0.30 | 22608.64 | 22843.01 | 22559.28 | 0 |
| 1733160600 | 22575.18 | 24.53 | 0.11 | 22296.18 | 22697 | 22291.97 | 0 |
| 1732901400 | 22550.65 | 174.12 | 0.78 | 22289.41 | 22569.2 | 22278.32 | 0 |
| 1732815000 | 22376.53 | 112.88 | 0.51 | 22350.54 | 22463.25 | 22321.89 | 0 |
| 1732728600 | 22263.65 | -160.44 | -0.72 | 22285.42 | 22305.38 | 22101.94 | 0 |
| 1732642200 | 22424.09 | -196.24 | -0.87 | 22446.34 | 22618.17 | 22395.99 | 0 |
| 1732555800 | 22620.33 | 14.24 | 0.06 | 22844.7 | 22856.4 | 22563.98 | 0 |
| 1732296600 | 22606.09 | 129.91 | 0.58 | 22592.47 | 22656.1 | 22298.29 | 0 |
| 1732210200 | 22476.18 | 46.34 | 0.21 | 22388.56 | 22508.22 | 22220.34 | 0 |
| 1732123800 | 22429.84 | -97.2 | -0.43 | 22661.29 | 22685.16 | 22398.58 | 0 |
| 1732037400 | 22527.04 | -151.41 | -0.67 | 22707.21 | 22749.98 | 22232.69 | 0 |
| 1731951000 | 22678.45 | 26.82 | 0.12 | 22666.5 | 22714.42 | 22542.47 | 0 |
| 1731691800 | 22651.63 | -131.42 | -0.58 | 22610.98 | 22807.13 | 22548.35 | 0 |
| 1731605400 | 22783.05 | 264.29 | 1.17 | 22584.01 | 22805.75 | 22497.15 | 0 |
| 1731519000 | 22518.76 | 0 | 0.00 | 22518.76 | 22518.76 | 22518.76 | 0 |
| 1731432600 | 22518.76 | -622.88 | -2.69 | 22891.85 | 22949.67 | 22490.08 | 0 |
| 1731346200 | 23141.64 | 276.22 | 1.21 | 23042.56 | 23221.77 | 23019 | 0 |
| 1731087000 | 22865.42 | -270.84 | -1.17 | 23181.52 | 23184.09 | 22839.06 | 0 |
| 1731000600 | 23136.26 | 174.44 | 0.76 | 22972.96 | 23212.29 | 22914.04 | 0 |
| 1730914200 | 22961.82 | -116.95 | -0.51 | 23194.76 | 23592.84 | 22864.43 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
