Amundi CAC 40 Daily (2x) Leveraged UCITS ETF Acc (LVC)

LVC
🏛️ 프랑스 →
40.79
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:59 30.12 30.12 30.01 30.06 66.2K
10:00 30.14 30.14 29.94 29.94 15.8K
10:01 30.02 30.08 29.91 30.08 2.3K
10:02 30.10 30.26 30.10 30.19 1.4K
10:03 30.29 30.29 30.24 30.24 0.7K
10:04 30.31 30.41 30.31 30.36 1.1K
10:05 30.47 30.62 30.42 30.42 4.7K
10:06 30.47 30.50 30.45 30.48 2.9K
10:07 30.49 30.62 30.47 30.62 11.8K
10:08 30.84 30.84 30.45 30.47 2.3K
10:09 30.47 30.54 30.46 30.47 0.4K
10:10 30.50 30.50 30.24 30.24 3.5K
10:11 30.28 30.35 30.15 30.15 1.3K
10:12 30.10 30.19 30.10 30.19 1.0K
10:13 30.14 30.30 30.05 30.05 1.2K
10:14 30.20 30.20 30.04 30.11 0.8K
10:15 29.99 30.36 29.99 30.19 38.5K
10:16 30.23 30.25 30.18 30.23 0.1K
10:17 30.37 30.50 30.33 30.50 5.2K
10:18 30.47 30.47 30.46 30.46 0.4K
10:19 30.48 30.65 30.45 30.55 1.5K
10:20 30.50 30.61 30.50 30.58 0.6K
10:21 30.63 30.68 30.60 30.68 0.1K
10:22 30.73 30.73 30.50 30.50 3.1K
10:23 30.63 30.63 30.55 30.62 1.4K
10:24 30.62 30.67 30.53 30.61 1.3K
10:25 30.56 30.60 30.56 30.60 0.1K
10:26 30.60 30.60 30.41 30.41 5.3K
10:27 30.37 30.37 30.34 30.35 0.5K
10:28 30.37 30.41 30.32 30.38 2.8K
10:29 30.35 30.36 30.29 30.29 0.1K
10:30 30.32 30.32 30.20 30.20 0.7K
10:31 30.25 30.25 30.03 30.03 2.0K
10:32 30.00 30.06 30.00 30.06 1.8K
10:33 30.10 30.10 30.05 30.10 2.2K
10:34 30.19 30.19 30.13 30.17 0.4K
10:35 30.12 30.13 30.10 30.13 0.2K
10:36 30.06 30.30 30.03 30.30 1.5K
10:37 30.01 30.30 29.99 30.03 5.7K
10:38 30.00 30.25 29.99 30.25 0.6K
10:39 30.12 30.12 30.00 30.02 0.4K
10:40 30.00 30.10 29.98 30.10 2.6K
10:41 30.21 30.21 30.14 30.17 0.1K
10:42 30.15 30.19 30.15 30.19 0.5K
10:43 30.21 30.25 30.21 30.25 0.2K
10:44 30.27 30.27 30.15 30.23 0.5K
10:45 30.16 30.29 30.16 30.18 0.6K
10:46 30.17 30.19 30.14 30.17 1.1K
10:47 30.20 30.20 30.15 30.15 5.3K
10:48 30.13 30.20 30.12 30.20 0.4K
10:49 30.25 30.34 30.25 30.34 1.6K
10:50 30.36 30.43 30.29 30.29 0.3K
10:51 30.28 30.33 30.28 30.33 0.7K
10:52 30.40 30.47 30.40 30.47 1.0K
10:53 30.58 30.60 30.37 30.60 2.8K
10:54 30.40 30.40 30.24 30.24 0.2K
10:55 30.29 30.29 30.29 30.29 0.3K
10:56 30.20 30.20 30.05 30.05 10.1K
10:57 30.08 30.08 30.00 30.01 3.0K
10:58 29.99 30.02 29.92 30.02 6.8K
10:59 30.01 30.01 30.01 30.01 0.0K
11:00 30.00 30.10 29.93 29.93 0.4K
11:01 29.97 30.04 29.97 30.00 1.5K
11:02 29.88 30.03 29.85 29.87 11.0K
11:03 29.80 30.04 29.80 29.87 1.5K
11:04 29.78 29.86 29.76 29.76 9.7K
11:05 29.84 29.84 29.78 29.78 0.5K
11:06 29.71 29.81 29.68 29.73 16.8K
11:07 29.90 29.90 29.70 29.71 4.8K
11:08 29.70 29.70 29.70 29.70 0.2K
11:09 29.87 29.89 29.84 29.89 0.3K
11:10 29.86 29.95 29.86 29.95 0.9K
11:11 30.13 30.13 29.98 29.98 0.5K
11:12 30.00 30.00 29.99 29.99 14.6K
11:13 30.03 30.03 29.90 29.91 0.5K
11:14 29.89 29.89 29.80 29.80 0.1K
11:15 29.84 29.84 29.70 29.74 1.5K
11:16 29.72 29.73 29.63 29.63 0.5K
11:17 29.69 29.69 29.69 29.69 0.0K
11:18 29.71 29.74 29.68 29.68 3.4K
11:19 29.68 29.68 29.68 29.68 0.3K
11:20 29.63 29.70 29.63 29.70 1.2K
11:21 29.67 29.68 29.59 29.63 12.2K
11:22 29.64 29.64 29.63 29.63 0.2K
11:23 29.65 29.67 29.65 29.67 0.0K
11:24 29.65 29.70 29.55 29.62 5.2K
11:25 29.66 29.70 29.66 29.70 2.4K
11:26 29.69 29.78 29.69 29.78 0.2K
11:27 29.80 29.80 29.70 29.74 1.5K
11:28 29.70 29.70 29.70 29.70 0.1K
11:29 29.74 29.74 29.69 29.69 1.0K
11:30 29.80 29.84 29.80 29.84 0.4K
11:31 29.75 29.75 29.73 29.73 0.6K
11:32 29.85 29.91 29.80 29.91 0.2K
11:33 29.98 29.98 29.98 29.98 0.0K
11:34 30.00 30.00 30.00 30.00 1.3K
11:35 30.07 30.07 30.00 30.06 3.6K
11:36 30.07 30.16 30.07 30.16 0.5K
11:37 30.12 30.19 30.04 30.04 1.1K
11:38 30.01 30.04 30.00 30.00 3.1K
11:39 30.15 30.19 30.15 30.19 13.5K
11:40 30.17 30.17 30.16 30.16 0.0K
11:41 30.10 30.18 30.10 30.18 0.5K
11:42 30.18 30.30 30.18 30.30 0.8K
11:43 30.25 30.25 30.25 30.25 0.0K
11:44 30.26 30.28 30.26 30.28 0.2K
11:45 30.30 30.30 30.29 30.30 5.3K
11:46 30.27 30.27 30.23 30.23 0.1K
11:47 30.30 30.34 30.30 30.34 5.2K
11:48 30.47 30.47 30.47 30.47 0.2K
11:49 30.49 30.49 30.38 30.38 0.3K
11:50 30.44 30.47 30.43 30.43 1.7K
11:51 30.38 30.38 30.35 30.35 1.4K
11:52 30.30 30.31 30.30 30.31 3.9K
11:53 30.32 30.32 30.32 30.32 0.0K
11:55 30.33 30.33 30.33 30.33 0.3K
11:56 30.22 30.22 30.10 30.10 0.8K
11:57 30.10 30.24 30.07 30.09 0.9K
11:58 30.12 30.12 30.10 30.10 0.0K
11:59 30.16 30.16 30.12 30.12 0.1K
12:00 30.16 30.22 30.16 30.22 0.4K
12:01 30.16 30.16 30.11 30.11 0.3K
12:02 30.38 30.50 30.38 30.47 0.2K
12:03 30.36 30.52 30.36 30.52 0.2K
12:04 30.56 30.56 30.52 30.53 0.2K
12:05 30.41 30.58 30.40 30.58 0.2K
12:06 30.53 30.53 30.53 30.53 0.0K
12:07 30.60 30.60 30.60 30.60 0.8K
12:08 30.60 30.60 30.60 30.60 0.0K
12:09 30.53 30.53 30.53 30.53 0.0K
12:10 30.67 30.70 30.67 30.70 1.3K
12:11 30.76 30.76 30.76 30.76 0.4K
12:12 30.84 30.90 30.74 30.74 4.0K
12:13 30.67 30.70 30.67 30.70 5.6K
12:14 30.67 30.74 30.67 30.74 2.0K
12:16 30.90 30.96 30.90 30.94 0.4K
12:17 30.93 30.99 30.93 30.99 0.4K
12:18 30.92 31.00 30.92 30.99 0.5K
12:19 31.01 31.01 30.98 30.98 0.1K
12:20 30.95 31.01 30.88 30.88 0.3K
12:21 30.95 30.95 30.95 30.95 0.8K
12:22 31.00 31.06 30.98 31.06 10.2K
12:23 31.00 31.07 31.00 31.07 1.5K
12:24 31.10 31.15 31.10 31.12 0.1K
12:25 31.10 31.10 31.00 31.00 1.0K
12:26 30.96 30.96 30.90 30.90 0.1K
12:27 30.98 30.98 30.94 30.94 0.3K
12:29 31.03 31.03 31.03 31.03 0.0K
12:30 30.95 30.96 30.95 30.96 0.4K
12:31 31.01 31.04 31.01 31.04 0.1K
12:32 31.00 31.00 31.00 31.00 0.3K
12:33 31.00 31.00 31.00 31.00 1.0K
12:34 31.13 31.13 31.13 31.13 0.1K
12:35 31.11 31.11 31.11 31.11 0.7K
12:36 31.14 31.14 31.14 31.14 1.5K
12:37 31.21 31.21 31.12 31.20 0.6K
12:38 31.26 31.34 31.26 31.34 0.4K
12:40 31.49 31.49 31.40 31.40 1.6K
12:41 31.44 31.44 31.34 31.35 0.6K
12:42 31.36 31.42 31.35 31.42 0.7K
12:43 31.37 31.48 31.35 31.48 1.3K
12:44 31.50 31.50 31.50 31.50 0.7K
12:45 31.56 31.56 31.48 31.48 0.0K
12:46 31.46 31.48 31.38 31.38 1.4K
12:47 31.34 31.38 31.30 31.35 0.8K
12:48 31.37 31.37 31.24 31.24 1.0K
12:49 31.31 31.31 31.20 31.20 1.0K
12:50 31.24 31.28 31.20 31.20 0.4K
12:51 31.12 31.18 31.12 31.18 0.6K
12:52 31.14 31.14 31.10 31.10 1.9K
12:53 31.10 31.10 30.97 31.05 3.1K
12:54 30.97 31.13 30.97 31.13 0.6K
12:55 31.00 31.00 30.99 31.00 0.2K
12:56 30.99 31.05 30.99 31.05 0.2K
12:57 31.00 31.02 30.91 30.91 0.0K
12:58 30.83 30.84 30.81 30.81 9.8K
13:00 30.89 30.89 30.80 30.80 1.1K
13:01 30.85 30.85 30.85 30.85 0.1K
13:04 31.23 31.24 31.22 31.24 1.7K
13:05 31.23 31.23 31.23 31.23 0.0K
13:06 31.35 31.40 31.35 31.37 1.7K
13:07 31.44 31.44 31.44 31.44 0.1K
13:08 31.37 31.37 31.37 31.37 0.0K
13:09 31.49 31.55 31.49 31.55 0.2K
13:10 31.51 31.51 31.51 31.51 0.1K
13:11 31.30 31.30 31.21 31.29 0.7K
13:12 31.24 31.27 31.24 31.27 0.3K
13:15 31.15 31.15 31.15 31.15 0.1K
13:16 31.13 31.14 31.09 31.09 1.8K
13:17 31.11 31.11 31.11 31.11 0.0K
13:18 31.21 31.21 31.21 31.21 0.0K
13:19 31.20 31.20 31.20 31.20 0.0K
13:20 31.35 31.38 31.35 31.38 0.7K
13:21 31.37 31.37 31.37 31.37 0.7K
13:22 31.40 31.40 31.40 31.40 0.0K
13:24 31.20 31.31 31.13 31.31 0.6K
13:25 31.14 31.16 31.14 31.16 1.6K
13:26 31.19 31.19 31.19 31.19 0.0K
13:27 31.18 31.18 31.18 31.18 0.7K
13:28 31.24 31.27 31.24 31.27 3.6K
13:29 31.28 31.28 31.20 31.23 0.7K
13:30 31.10 31.10 31.00 31.01 0.2K
13:31 30.97 30.97 30.97 30.97 0.0K
13:32 30.98 30.98 30.92 30.92 0.2K
13:33 30.97 30.97 30.92 30.92 0.3K
13:34 30.92 30.92 30.92 30.92 0.0K
13:35 30.85 30.86 30.80 30.84 0.6K
13:36 30.83 30.83 30.79 30.79 0.4K
13:37 30.75 30.75 30.75 30.75 0.5K
13:38 30.76 30.76 30.70 30.70 0.2K
13:39 30.77 30.77 30.70 30.70 0.2K
13:42 30.77 30.78 30.69 30.69 0.2K
13:43 30.70 30.76 30.67 30.70 0.6K
13:44 30.70 30.74 30.68 30.68 0.2K
13:45 30.62 30.62 30.57 30.57 1.0K
13:46 30.54 30.61 30.54 30.61 1.0K
13:47 30.60 30.62 30.60 30.62 1.0K
13:48 30.60 30.60 30.60 30.60 0.0K
13:49 30.50 30.50 30.39 30.39 0.6K
13:50 30.42 30.46 30.42 30.46 0.3K
13:51 30.42 30.43 30.42 30.43 0.1K
13:52 30.49 30.49 30.40 30.45 0.2K
13:53 30.40 30.40 30.35 30.35 0.3K
13:54 30.35 30.35 30.29 30.35 1.1K
13:55 30.40 30.40 30.39 30.39 1.2K
13:56 30.54 30.61 30.54 30.60 2.0K
13:59 30.61 30.61 30.54 30.59 2.8K
14:01 30.87 30.87 30.70 30.70 3.3K
14:02 30.64 30.64 30.64 30.64 0.0K
14:03 30.80 30.80 30.80 30.80 0.1K
14:04 30.79 30.85 30.79 30.85 0.4K
14:05 30.80 30.81 30.74 30.74 0.6K
14:06 30.78 30.80 30.78 30.80 0.1K
14:07 30.82 30.82 30.75 30.75 1.5K
14:08 30.69 30.69 30.66 30.66 14.5K
14:09 30.70 30.70 30.70 30.70 0.0K
14:10 30.66 30.66 30.58 30.65 0.5K
14:11 30.60 30.60 30.60 30.60 0.6K
14:12 30.50 30.50 30.50 30.50 0.5K
14:14 30.60 30.60 30.60 30.60 0.0K
14:16 30.72 30.72 30.72 30.72 0.0K
14:17 30.65 30.65 30.65 30.65 0.0K
14:18 30.57 30.59 30.57 30.59 0.2K
14:19 30.59 30.59 30.59 30.59 0.0K
14:20 30.63 30.63 30.56 30.60 3.1K
14:21 30.65 30.68 30.65 30.68 3.7K
14:22 30.70 30.70 30.70 30.70 0.7K
14:23 30.80 30.82 30.77 30.77 20.5K
14:24 30.84 30.90 30.84 30.90 0.1K
14:25 30.90 30.90 30.87 30.87 0.0K
14:26 30.91 30.95 30.91 30.95 3.3K
14:27 30.81 30.81 30.81 30.81 0.2K
14:28 30.90 30.97 30.90 30.97 2.8K
14:29 31.07 31.22 31.07 31.19 0.2K
14:30 31.21 31.25 31.21 31.25 0.5K
14:31 31.15 31.15 31.12 31.12 3.1K
14:32 31.09 31.09 31.09 31.09 0.4K
14:33 31.15 31.15 31.15 31.15 0.0K
14:36 31.15 31.15 31.14 31.14 0.3K
14:37 31.17 31.17 31.17 31.17 0.0K
14:38 31.11 31.11 31.00 31.02 0.2K
14:39 31.09 31.09 31.05 31.05 0.4K
14:40 31.07 31.07 31.00 31.00 0.3K
14:41 31.04 31.04 31.04 31.04 0.0K
14:42 31.02 31.02 31.02 31.02 0.0K
14:43 31.13 31.13 31.07 31.07 0.0K
14:44 31.10 31.10 31.10 31.10 0.3K
14:46 30.96 30.96 30.96 30.96 0.0K
14:48 31.00 31.00 31.00 31.00 0.0K
14:49 31.09 31.37 31.09 31.20 7.6K
14:50 31.41 31.41 31.41 31.41 2.3K
14:51 31.37 31.45 31.33 31.33 0.3K
14:52 31.50 31.50 31.50 31.50 0.0K
14:53 31.52 31.52 31.52 31.52 0.0K
14:54 31.54 31.57 31.54 31.57 0.3K
14:55 31.60 31.68 31.60 31.68 1.5K
14:56 31.68 31.68 31.67 31.67 3.4K
14:58 31.64 31.64 31.55 31.63 0.1K
14:59 31.60 31.60 31.55 31.58 0.5K
15:00 31.65 31.65 31.59 31.59 0.1K
15:01 31.52 31.54 31.52 31.54 0.6K
15:02 31.47 31.48 31.44 31.45 0.3K
15:03 31.47 31.47 31.32 31.32 12.0K
15:04 31.33 31.41 31.33 31.41 0.2K
15:05 31.38 31.38 31.38 31.38 0.0K
15:06 31.45 31.45 31.37 31.37 0.3K
15:07 31.33 31.33 31.33 31.33 0.0K
15:09 31.39 31.39 31.39 31.39 0.0K
15:10 31.36 31.36 31.32 31.32 0.5K
15:11 31.40 31.40 31.40 31.40 0.0K
15:13 31.41 31.41 31.41 31.41 0.2K
15:14 31.40 31.40 31.40 31.40 0.0K
15:15 31.39 31.39 31.32 31.32 2.1K
15:16 31.30 31.30 31.24 31.24 0.8K
15:18 31.24 31.24 31.24 31.24 0.0K
15:19 31.23 31.23 31.23 31.23 0.0K
15:20 31.25 31.25 31.22 31.22 15.0K
15:23 31.20 31.20 31.20 31.20 0.1K
15:24 31.20 31.20 31.12 31.12 0.4K
15:25 31.18 31.18 31.08 31.08 3.1K
15:26 31.02 31.10 31.02 31.10 0.4K
15:28 31.08 31.08 31.08 31.08 0.1K
15:29 31.00 31.00 30.78 30.78 0.9K
15:30 30.81 30.81 30.70 30.70 1.3K
15:31 30.92 30.92 30.92 30.92 0.3K
15:32 30.98 31.01 30.98 31.01 0.1K
15:33 30.80 30.80 30.80 30.80 0.1K
15:34 30.78 30.78 30.77 30.77 0.1K
15:35 30.70 30.70 30.60 30.60 1.6K
15:36 30.70 30.70 30.70 30.70 0.1K
15:37 30.70 30.70 30.70 30.70 0.5K
15:38 30.73 30.73 30.51 30.51 10.6K
15:39 30.62 30.62 30.62 30.62 0.3K
15:40 30.78 30.78 30.62 30.62 1.4K
15:41 30.74 30.74 30.74 30.74 0.0K
15:42 30.60 30.65 30.59 30.60 0.8K
15:43 30.50 30.60 30.50 30.60 25.4K
15:44 30.67 30.67 30.43 30.43 0.7K
15:47 30.66 30.98 30.66 30.98 0.7K
15:48 30.95 30.95 30.95 30.95 0.0K
15:50 31.07 31.16 31.07 31.16 0.1K
15:51 31.21 31.21 31.21 31.21 0.4K
15:53 31.13 31.13 31.05 31.07 0.8K
15:54 31.15 31.26 31.15 31.26 0.6K
15:55 31.25 31.25 31.25 31.25 0.0K
15:56 31.20 31.20 31.20 31.20 0.6K
15:57 31.24 31.24 31.21 31.21 1.4K
15:58 31.20 31.26 31.20 31.26 0.7K
15:59 31.27 31.37 31.27 31.37 0.4K
16:00 31.37 31.50 31.37 31.50 1.4K
16:01 31.35 31.38 31.35 31.38 0.3K
16:02 31.38 31.38 31.38 31.38 0.1K
16:03 31.43 31.44 31.43 31.44 0.4K
16:04 31.44 31.54 31.44 31.45 0.4K
16:05 31.45 31.55 31.45 31.55 2.4K
16:06 31.69 31.69 31.69 31.69 0.0K
16:07 31.59 31.59 31.44 31.47 0.2K
16:08 31.39 31.49 31.39 31.49 0.3K
16:09 31.50 31.50 31.50 31.50 0.0K
16:10 31.50 32.10 31.50 32.10 4.3K
16:11 32.33 32.80 32.33 32.80 2.6K
16:12 32.48 32.84 32.48 32.84 0.9K
16:13 32.26 33.00 32.26 33.00 15.6K
16:58 31.90 32.00 31.85 32.00 16.3K
16:59 32.00 32.00 32.00 32.00 1.5K
17:00 31.94 32.09 31.94 32.02 0.2K
17:01 31.85 32.01 31.85 32.00 0.1K
17:02 32.13 32.30 32.07 32.30 0.2K
17:03 32.23 32.23 32.23 32.23 0.1K
17:04 32.35 32.35 32.20 32.28 0.5K
17:05 32.12 32.12 31.98 31.98 1.3K
17:06 32.19 32.19 31.88 31.88 0.9K
17:07 31.85 31.93 31.77 31.93 3.7K
17:08 31.74 31.77 31.70 31.70 2.3K
17:09 31.57 31.57 31.57 31.57 0.2K
17:10 31.55 31.69 31.55 31.61 0.9K
17:11 31.61 31.61 31.61 31.61 1.5K
17:12 31.64 31.64 31.55 31.60 3.4K
17:13 31.50 31.50 31.50 31.50 1.6K
17:14 31.55 31.55 30.67 31.07 13.5K
17:15 31.07 31.07 30.90 30.90 0.2K
17:16 30.92 30.93 30.80 30.93 0.5K
17:17 31.07 31.07 30.70 31.07 0.5K
17:18 30.90 30.90 30.85 30.85 37.2K
17:19 31.00 31.00 31.00 31.00 0.6K
17:20 31.25 31.35 31.06 31.06 0.7K
17:21 31.31 31.31 31.07 31.07 0.3K
17:22 30.98 31.10 30.98 31.10 0.6K
17:23 31.16 31.20 31.06 31.20 1.2K
17:24 30.98 31.02 30.90 30.90 0.5K
17:25 30.97 31.11 30.90 31.11 0.2K
17:26 30.90 30.94 30.84 30.84 0.5K
17:27 30.80 30.97 30.80 30.89 1.3K
17:28 30.89 30.97 30.82 30.87 1.9K
17:29 30.92 30.92 30.67 30.67 6.1K
17:35 30.78 30.78 30.78 30.78 15.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음