Carrefour SA (CARR)

CARR
🏛️ 프랑스 →
12.74
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 16.56 16.64 16.51 16.57 0.7M
2023-12-28 16.60 16.65 16.55 16.57 1.0M
2023-12-27 16.57 16.66 16.49 16.62 0.7M
2023-12-22 16.53 16.64 16.51 16.62 0.8M
2023-12-21 16.64 16.65 16.48 16.56 0.8M
2023-12-20 16.64 16.74 16.57 16.71 1.1M
2023-12-19 16.26 16.54 16.18 16.54 1.5M
2023-12-18 16.22 16.29 16.12 16.23 1.0M
2023-12-15 16.35 16.48 16.21 16.29 4.8M
2023-12-14 16.31 16.50 16.17 16.31 2.3M
2023-12-13 16.92 16.92 16.11 16.12 3.5M
2023-12-12 17.34 17.36 17.04 17.04 1.2M
2023-12-11 17.22 17.33 17.11 17.30 1.0M
2023-12-08 17.20 17.34 17.13 17.19 1.3M
2023-12-07 17.21 17.25 17.12 17.23 1.0M
2023-12-06 17.34 17.38 17.11 17.15 1.4M
2023-12-05 17.24 17.41 17.19 17.32 1.5M
2023-12-04 17.36 17.39 17.14 17.22 1.3M
2023-12-01 17.48 17.50 17.28 17.30 1.0M
2023-11-30 17.34 17.40 17.27 17.40 3.1M
2023-11-29 17.41 17.51 17.34 17.36 1.3M
2023-11-28 17.36 17.40 17.19 17.40 1.1M
2023-11-27 17.36 17.45 17.35 17.41 0.9M
2023-11-24 17.23 17.40 17.23 17.37 1.0M
2023-11-23 17.18 17.34 17.16 17.25 0.8M
2023-11-22 16.97 17.26 16.94 17.18 1.6M
2023-11-21 16.86 17.02 16.79 16.91 1.4M
2023-11-20 17.01 17.08 16.81 16.84 1.2M
2023-11-17 17.04 17.10 16.92 17.02 1.9M
2023-11-16 17.23 17.29 17.01 17.01 1.7M
2023-11-15 17.37 17.47 17.17 17.17 1.6M
2023-11-14 17.28 17.39 17.19 17.31 1.3M
2023-11-13 17.12 17.36 17.06 17.29 1.2M
2023-11-10 17.03 17.23 17.02 17.11 1.2M
2023-11-09 17.23 17.26 16.98 17.00 2.0M
2023-11-08 17.18 17.33 16.97 17.18 1.7M
2023-11-07 17.01 17.37 17.00 17.28 2.2M
2023-11-06 17.11 17.19 17.03 17.08 1.5M
2023-11-03 17.06 17.32 17.06 17.13 1.7M
2023-11-02 16.95 17.27 16.92 17.02 2.0M
2023-11-01 16.74 16.91 16.72 16.90 2.1M
2023-10-31 16.68 16.86 16.53 16.58 1.9M
2023-10-30 16.46 16.74 16.43 16.68 1.9M
2023-10-27 16.30 16.54 16.21 16.45 1.6M
2023-10-26 16.02 16.55 16.02 16.36 3.2M
2023-10-25 15.78 15.91 15.49 15.62 1.6M
2023-10-24 15.72 15.87 15.71 15.77 1.2M
2023-10-23 15.63 15.77 15.48 15.71 1.0M
2023-10-20 15.67 15.80 15.52 15.58 1.8M
2023-10-19 15.83 15.87 15.66 15.82 1.3M
2023-10-18 15.77 15.91 15.72 15.85 1.1M
2023-10-17 15.87 16.07 15.81 15.81 1.3M
2023-10-16 15.82 15.94 15.81 15.92 1.6M
2023-10-13 15.92 15.94 15.74 15.78 1.3M
2023-10-12 15.90 16.00 15.73 15.93 1.9M
2023-10-11 15.95 16.08 15.80 15.91 2.1M
2023-10-10 16.31 16.44 15.33 16.00 3.9M
2023-10-09 16.10 16.24 16.01 16.20 1.3M
2023-10-06 16.10 16.23 16.02 16.17 1.6M
2023-10-05 15.98 16.17 15.95 16.06 2.2M
2023-10-04 15.95 16.18 15.90 15.90 1.7M
2023-10-03 16.12 16.16 15.95 16.01 1.3M
2023-10-02 16.41 16.51 16.12 16.13 1.3M
2023-09-29 16.29 16.43 16.28 16.29 1.7M
2023-09-28 16.21 16.33 16.13 16.26 1.1M
2023-09-27 16.30 16.32 16.09 16.19 1.3M
2023-09-26 16.20 16.30 16.11 16.25 1.3M
2023-09-25 16.42 16.50 16.15 16.23 1.8M
2023-09-22 16.70 16.70 16.42 16.44 2.0M
2023-09-21 16.83 16.92 16.72 16.79 1.6M
2023-09-20 17.06 17.16 16.92 16.93 1.3M
2023-09-19 16.82 17.03 16.80 17.03 1.3M
2023-09-18 16.91 17.00 16.72 16.83 1.3M
2023-09-15 17.19 17.26 16.90 16.96 3.2M
2023-09-14 17.09 17.35 17.06 17.13 1.7M
2023-09-13 17.19 17.23 16.98 17.08 1.6M
2023-09-12 17.13 17.36 17.13 17.25 1.4M
2023-09-11 17.12 17.30 17.00 17.05 1.8M
2023-09-08 16.68 17.09 16.68 16.99 2.1M
2023-09-07 16.55 16.77 16.45 16.67 2.0M
2023-09-06 16.74 16.78 16.52 16.62 2.4M
2023-09-05 16.95 16.98 16.56 16.76 2.1M
2023-09-04 17.33 17.47 17.11 17.14 1.7M
2023-09-01 17.63 17.64 17.14 17.29 2.2M
2023-08-31 17.65 17.88 17.55 17.67 2.6M
2023-08-30 17.39 17.70 17.28 17.53 3.0M
2023-08-29 18.24 18.38 17.30 17.41 3.9M
2023-08-28 18.28 18.49 18.24 18.24 1.5M
2023-08-25 18.13 18.40 18.13 18.21 0.9M
2023-08-24 18.15 18.27 18.08 18.15 0.8M
2023-08-23 18.29 18.29 18.04 18.10 1.1M
2023-08-22 18.35 18.60 18.25 18.25 1.1M
2023-08-21 18.11 18.44 18.11 18.29 1.2M
2023-08-18 18.17 18.23 18.02 18.12 0.9M
2023-08-17 18.00 18.34 18.00 18.27 1.5M
2023-08-16 18.01 18.11 17.96 18.07 1.2M
2023-08-15 18.16 18.24 17.94 18.00 1.1M
2023-08-14 18.11 18.30 18.05 18.14 1.1M
2023-08-11 18.16 18.29 18.08 18.12 1.1M
2023-08-10 18.17 18.25 18.14 18.20 1.0M
2023-08-09 18.26 18.27 18.07 18.07 1.2M
2023-08-08 18.02 18.16 17.97 18.15 1.1M
2023-08-07 18.16 18.22 18.02 18.10 1.0M
2023-08-04 18.24 18.27 18.10 18.16 1.2M
2023-08-03 18.19 18.29 18.02 18.24 1.6M
2023-08-02 18.29 18.42 18.15 18.25 1.6M
2023-08-01 18.14 18.54 18.11 18.40 1.7M
2023-07-31 18.20 18.33 18.04 18.19 1.7M
2023-07-28 18.46 18.61 18.23 18.27 1.5M
2023-07-27 18.50 18.72 18.06 18.54 3.9M
2023-07-26 17.50 17.98 17.50 17.98 2.1M
2023-07-25 17.69 17.72 17.40 17.47 1.6M
2023-07-24 17.65 17.78 17.57 17.64 1.2M
2023-07-21 17.72 17.94 17.64 17.71 1.8M
2023-07-20 17.45 17.74 17.45 17.67 1.2M
2023-07-19 17.26 17.55 17.26 17.45 1.2M
2023-07-18 17.16 17.27 17.09 17.25 1.1M
2023-07-17 17.14 17.24 17.06 17.21 1.1M
2023-07-14 17.27 17.38 17.11 17.11 1.2M
2023-07-13 17.50 17.52 17.28 17.28 1.6M
2023-07-12 17.19 17.36 17.07 17.29 1.9M
2023-07-11 17.00 17.29 16.81 17.15 1.6M
2023-07-10 16.89 17.12 16.87 17.02 1.2M
2023-07-07 16.81 16.97 16.71 16.89 1.3M
2023-07-06 16.87 16.95 16.72 16.80 2.2M
2023-07-05 16.93 17.02 16.71 16.87 2.2M
2023-07-04 17.46 17.48 17.06 17.06 2.2M
2023-07-03 17.41 17.71 17.34 17.40 1.9M
2023-06-30 17.20 17.54 17.14 17.36 2.4M
2023-06-29 17.30 17.35 17.11 17.14 1.3M
2023-06-28 17.07 17.39 17.06 17.29 2.7M
2023-06-27 16.75 16.85 16.54 16.78 1.6M
2023-06-26 16.45 16.65 16.31 16.61 2.2M
2023-06-23 16.15 16.49 16.14 16.41 1.4M
2023-06-22 16.20 16.31 16.01 16.26 1.5M
2023-06-21 16.29 16.34 16.16 16.30 1.6M
2023-06-20 16.36 16.55 16.29 16.30 2.4M
2023-06-19 16.45 16.45 16.10 16.16 2.1M
2023-06-16 16.38 16.64 16.35 16.46 3.6M
2023-06-15 16.49 16.50 16.26 16.32 2.1M
2023-06-14 16.37 16.61 16.33 16.50 2.0M
2023-06-13 16.51 16.57 16.08 16.25 2.3M
2023-06-12 16.50 16.50 16.27 16.39 2.1M
2023-06-09 16.61 16.64 16.45 16.45 1.6M
2023-06-08 16.58 16.81 16.56 16.60 1.7M
2023-06-07 16.70 16.79 16.49 16.58 2.1M
2023-06-06 16.78 16.84 16.56 16.77 1.7M
2023-06-05 17.44 17.48 17.24 17.35 1.8M
2023-06-02 17.21 17.44 17.15 17.32 1.9M
2023-06-01 17.42 17.44 17.10 17.14 1.4M
2023-05-31 17.37 17.47 17.10 17.19 6.3M
2023-05-30 17.80 17.80 17.41 17.41 1.2M
2023-05-29 17.68 17.78 17.65 17.76 0.6M
2023-05-26 17.62 17.67 17.36 17.60 1.2M
2023-05-25 17.86 17.86 17.52 17.56 1.0M
2023-05-24 17.83 17.88 17.56 17.83 1.1M
2023-05-23 17.82 17.92 17.73 17.89 0.9M
2023-05-22 17.78 17.98 17.78 17.86 0.9M
2023-05-19 17.67 17.88 17.67 17.79 1.2M
2023-05-18 18.16 18.20 17.55 17.60 2.4M
2023-05-17 18.15 18.18 18.00 18.08 1.1M
2023-05-16 18.22 18.28 18.09 18.24 1.1M
2023-05-15 18.37 18.42 18.15 18.24 1.0M
2023-05-12 18.40 18.51 18.26 18.30 1.2M
2023-05-11 18.09 18.35 18.07 18.34 2.1M
2023-05-10 18.10 18.28 18.01 18.07 1.7M
2023-05-09 18.01 18.17 17.91 18.16 2.0M
2023-05-08 17.82 17.97 17.77 17.97 1.4M
2023-05-05 17.67 17.85 17.64 17.82 1.4M
2023-05-04 18.07 18.10 17.38 17.53 2.6M
2023-05-03 18.63 18.68 18.11 18.11 2.4M
2023-05-02 18.81 18.91 18.48 18.57 1.7M
2023-04-28 18.88 18.93 18.78 18.86 1.4M
2023-04-27 18.88 19.14 18.76 18.88 2.1M
2023-04-26 18.50 18.87 18.48 18.83 2.9M
2023-04-25 18.39 18.44 18.17 18.44 1.7M
2023-04-24 18.47 18.47 18.23 18.44 1.9M
2023-04-21 18.44 18.46 18.06 18.38 3.3M
2023-04-20 18.80 18.80 18.40 18.51 1.8M
2023-04-19 18.95 18.95 18.79 18.85 1.2M
2023-04-18 18.90 19.19 18.86 18.90 2.8M
2023-04-17 18.70 18.88 18.65 18.85 1.6M
2023-04-14 18.70 18.88 18.65 18.67 1.8M
2023-04-13 18.97 19.02 18.51 18.64 1.9M
2023-04-12 18.96 19.06 18.86 18.94 2.2M
2023-04-11 18.72 19.09 18.68 18.89 3.2M
2023-04-06 18.50 18.74 18.48 18.56 1.5M
2023-04-05 18.60 18.60 18.31 18.40 2.1M
2023-04-04 18.78 18.80 18.53 18.55 1.6M
2023-04-03 18.67 18.73 18.50 18.69 1.4M
2023-03-31 18.23 18.76 18.21 18.63 2.9M
2023-03-30 18.08 18.39 18.06 18.26 2.2M
2023-03-29 17.98 18.19 17.91 18.01 1.7M
2023-03-28 17.73 17.95 17.70 17.92 1.8M
2023-03-27 17.61 17.76 17.52 17.66 1.8M
2023-03-24 17.71 17.71 17.21 17.49 2.3M
2023-03-23 17.89 17.89 17.51 17.70 1.8M
2023-03-22 17.82 17.94 17.70 17.91 1.9M
2023-03-21 17.66 18.02 17.60 17.76 2.1M
2023-03-20 17.38 17.65 17.03 17.56 2.4M
2023-03-17 17.69 17.92 17.31 17.31 4.5M
2023-03-16 17.85 18.07 17.69 17.73 3.1M
2023-03-15 18.37 18.37 17.50 17.69 3.9M
2023-03-14 18.04 18.48 17.99 18.32 2.6M
2023-03-13 18.30 18.37 17.98 18.10 4.2M
2023-03-10 17.97 18.42 17.93 18.42 3.1M
2023-03-09 18.18 18.30 18.10 18.16 2.0M
2023-03-08 18.04 18.17 18.00 18.15 1.6M
2023-03-07 17.94 18.22 17.93 18.09 1.6M
2023-03-06 18.13 18.23 17.80 18.04 2.1M
2023-03-03 18.21 18.22 17.96 18.11 2.1M
2023-03-02 18.00 18.23 17.95 18.13 1.7M
2023-03-01 18.66 18.76 17.99 18.08 2.6M
2023-02-28 18.23 18.87 18.16 18.71 5.2M
2023-02-27 18.26 18.60 18.24 18.35 3.4M
2023-02-24 17.82 18.34 17.82 18.26 3.2M
2023-02-23 17.95 18.03 17.77 17.78 1.6M
2023-02-22 18.10 18.10 17.79 17.95 2.3M
2023-02-21 18.07 18.29 18.03 18.17 2.1M
2023-02-20 18.20 18.27 18.03 18.21 1.3M
2023-02-17 18.01 18.37 17.91 18.15 2.6M
2023-02-16 17.70 18.31 17.64 18.19 3.7M
2023-02-15 17.16 18.02 17.16 17.82 7.8M
2023-02-14 16.20 16.47 15.97 16.42 4.6M
2023-02-13 16.38 16.38 16.10 16.10 2.6M
2023-02-10 16.68 16.70 16.23 16.30 2.2M
2023-02-09 16.63 16.75 16.52 16.67 2.0M
2023-02-08 16.68 16.91 16.57 16.57 2.6M
2023-02-07 17.10 17.12 16.43 16.61 4.2M
2023-02-06 17.43 17.54 17.27 17.48 1.5M
2023-02-03 17.50 17.63 17.36 17.46 1.7M
2023-02-02 17.44 17.69 17.42 17.55 1.8M
2023-02-01 17.47 17.59 17.38 17.44 1.1M
2023-01-31 17.53 17.53 17.23 17.47 1.9M
2023-01-30 17.55 17.55 17.35 17.54 1.5M
2023-01-27 17.31 17.55 17.31 17.52 1.6M
2023-01-26 17.28 17.55 17.27 17.35 1.5M
2023-01-25 17.22 17.32 17.19 17.27 1.3M
2023-01-24 17.37 17.40 17.10 17.21 1.2M
2023-01-23 17.42 17.48 17.24 17.34 1.0M
2023-01-20 17.07 17.35 17.04 17.35 1.9M
2023-01-19 17.32 17.37 16.90 17.05 2.1M
2023-01-18 17.46 17.54 17.31 17.40 1.7M
2023-01-17 17.33 17.53 17.27 17.49 1.9M
2023-01-16 16.61 17.44 16.60 17.33 2.7M
2023-01-13 16.72 16.83 16.42 16.57 2.0M
2023-01-12 16.89 17.17 16.75 16.76 2.3M
2023-01-11 16.83 16.96 16.69 16.78 1.4M
2023-01-10 16.78 16.99 16.70 16.83 1.4M
2023-01-09 16.01 16.91 16.00 16.72 3.4M
2023-01-06 15.74 16.12 15.69 16.02 1.5M
2023-01-05 16.01 16.02 15.71 15.73 2.0M
2023-01-04 15.94 16.14 15.86 16.07 1.8M
2023-01-03 15.74 16.02 15.73 15.88 1.6M
2023-01-02 15.69 15.87 15.67 15.75 1.0M