Carrefour

CARR
🏛️ 영국 →
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 16.57 16.64 16.55 16.58 0.4M
2023-12-28 16.59 16.64 16.55 16.56 0.3M
2023-12-27 16.60 16.66 16.50 16.61 0.2M
2023-12-22 16.45 16.68 16.45 16.54 0.2M
2023-12-21 16.62 16.64 16.47 16.56 1.1M
2023-12-20 16.65 16.73 16.58 16.68 0.5M
2023-12-19 16.13 16.53 16.13 16.52 1.9M
2023-12-18 16.39 16.39 16.13 16.23 1.0M
2023-12-15 16.34 16.48 16.21 16.23 1.6M
2023-12-14 16.42 16.49 16.12 16.32 1.1M
2023-12-13 16.92 17.04 16.11 16.14 2.3M
2023-12-12 17.34 17.36 17.07 17.08 0.6M
2023-12-11 17.32 17.32 17.11 17.30 0.8M
2023-12-08 17.21 17.34 17.14 17.19 0.5M
2023-12-07 17.05 17.23 17.05 17.20 0.9M
2023-12-06 17.34 17.38 17.11 17.15 0.5M
2023-12-05 17.24 17.38 17.11 17.30 0.5M
2023-12-04 17.39 17.39 17.14 17.20 1.8M
2023-12-01 17.29 17.48 17.29 17.32 1.6M
2023-11-30 17.36 17.40 17.27 17.35 1.3M
2023-11-29 17.41 17.51 17.34 17.38 0.8M
2023-11-28 17.36 17.39 17.18 17.39 0.4M
2023-11-27 17.36 17.45 17.34 17.42 0.2M
2023-11-24 17.14 17.40 17.14 17.37 0.5M
2023-11-23 17.30 17.34 17.18 17.26 0.2M
2023-11-22 16.98 17.25 16.98 17.20 0.5M
2023-11-21 16.86 17.03 16.79 16.89 1.9M
2023-11-20 17.00 17.09 16.81 16.88 0.6M
2023-11-17 16.93 17.09 16.92 17.05 0.6M
2023-11-16 17.21 17.34 17.04 17.05 0.7M
2023-11-15 17.38 17.46 17.19 17.23 0.5M
2023-11-14 17.29 17.39 17.20 17.30 0.8M
2023-11-13 17.16 17.36 17.09 17.35 0.4M
2023-11-10 17.09 17.22 17.04 17.12 0.4M
2023-11-09 17.22 17.25 17.00 17.02 0.6M
2023-11-08 17.39 17.39 16.98 17.19 0.7M
2023-11-07 17.01 17.36 17.01 17.28 5.7M
2023-11-06 17.11 17.18 17.05 17.10 0.1M
2023-11-03 17.06 17.32 17.02 17.15 0.6M
2023-11-02 16.95 17.27 16.90 16.99 3.1M
2023-11-01 16.75 16.91 16.73 16.87 0.8M
2023-10-31 16.71 16.86 16.54 16.57 0.9M
2023-10-30 16.46 16.73 16.45 16.70 0.9M
2023-10-27 16.17 16.54 16.17 16.50 0.5M
2023-10-26 16.12 16.54 15.62 16.35 1.1M
2023-10-25 15.78 15.90 15.49 15.63 0.8M
2023-10-24 15.72 15.86 15.71 15.79 0.8M
2023-10-23 15.73 15.77 15.47 15.74 0.4M
2023-10-20 15.67 15.80 15.52 15.65 2.3M
2023-10-19 15.70 15.87 15.65 15.87 1.6M
2023-10-18 15.69 15.95 15.69 15.87 1.7M
2023-10-17 15.87 16.06 15.82 15.84 0.6M
2023-10-16 15.68 15.94 15.68 15.89 0.6M
2023-10-13 15.92 15.94 15.75 15.76 0.4M
2023-10-12 15.91 16.00 15.73 15.96 1.3M
2023-10-11 15.98 16.05 15.82 15.96 0.7M
2023-10-10 16.32 16.42 15.36 15.98 1.6M
2023-10-09 16.10 16.23 16.02 16.14 0.3M
2023-10-06 16.10 16.22 16.03 16.22 0.6M
2023-10-05 16.01 16.14 15.97 16.05 0.4M
2023-10-04 15.95 16.16 15.90 15.90 0.8M
2023-10-03 16.11 16.15 15.96 16.02 0.4M
2023-10-02 16.42 16.50 16.12 16.13 0.5M
2023-09-29 16.29 16.42 16.28 16.30 0.6M
2023-09-28 16.23 16.32 16.13 16.27 0.6M
2023-09-27 16.30 16.31 16.11 16.21 2.2M
2023-09-26 16.21 16.29 16.11 16.26 0.4M
2023-09-25 16.43 16.50 16.15 16.24 0.7M
2023-09-22 16.70 16.70 16.42 16.44 0.6M
2023-09-21 16.85 16.90 16.71 16.74 0.3M
2023-09-20 17.09 17.12 16.91 16.93 0.6M
2023-09-19 16.81 17.00 16.81 16.96 4.2M
2023-09-18 16.94 16.98 16.73 16.79 0.8M
2023-09-15 17.20 17.23 16.90 16.92 2.9M
2023-09-14 17.11 17.34 17.07 17.20 0.9M
2023-09-13 17.21 17.23 16.98 17.09 0.5M
2023-09-12 17.20 17.35 17.12 17.28 0.9M
2023-09-11 17.14 17.27 17.00 17.05 0.5M
2023-09-08 16.70 17.09 16.68 16.99 0.8M
2023-09-07 16.57 16.77 16.46 16.68 1.5M
2023-09-06 16.75 16.77 16.53 16.66 1.3M
2023-09-05 16.95 16.95 16.57 16.79 0.9M
2023-09-04 17.32 17.46 17.12 17.12 0.4M
2023-09-01 17.67 17.67 17.15 17.30 3.1M
2023-08-31 17.60 17.85 17.57 17.68 0.6M
2023-08-30 17.39 17.69 17.31 17.57 2.6M
2023-08-29 18.25 18.36 17.30 17.48 1.5M
2023-08-25 18.14 18.36 18.14 18.25 3.5M
2023-08-24 18.18 18.27 18.08 18.13 0.0M
2023-08-23 18.29 18.29 18.05 18.09 0.2M
2023-08-22 18.35 18.60 18.25 18.25 4.6M
2023-08-21 18.09 18.43 18.09 18.27 1.3M
2023-08-18 18.18 18.23 18.04 18.15 0.2M
2023-08-17 18.00 18.34 18.00 18.25 0.2M
2023-08-16 18.00 18.09 17.98 18.07 0.6M
2023-08-15 18.16 18.23 17.95 17.97 0.2M
2023-08-14 18.12 18.29 18.11 18.15 0.3M
2023-08-11 18.20 18.29 18.09 18.10 1.3M
2023-08-10 18.16 18.25 18.14 18.19 0.9M
2023-08-09 18.30 18.30 18.09 18.10 0.5M
2023-08-08 18.03 18.16 17.98 18.13 0.3M
2023-08-07 18.18 18.20 18.04 18.14 0.7M
2023-08-04 18.27 18.27 18.13 18.23 1.0M
2023-08-03 18.16 18.29 18.05 18.21 0.5M
2023-08-02 18.29 18.41 18.16 18.21 0.4M
2023-08-01 18.11 18.53 18.11 18.43 1.0M
2023-07-31 18.20 18.34 18.05 18.18 0.6M
2023-07-28 18.47 18.61 18.23 18.29 0.4M
2023-07-27 18.47 18.71 18.09 18.58 2.2M
2023-07-26 17.52 17.97 17.52 17.93 0.8M
2023-07-25 17.70 17.70 17.41 17.42 2.8M
2023-07-24 17.64 17.77 17.56 17.63 1.3M
2023-07-21 17.72 17.93 17.64 17.73 0.7M
2023-07-20 17.45 17.73 17.45 17.72 0.8M
2023-07-19 17.27 17.55 17.26 17.52 6.4M
2023-07-18 17.14 17.27 17.09 17.26 9.4M
2023-07-17 17.14 17.20 17.07 17.15 0.0M
2023-07-14 17.29 17.38 17.12 17.16 0.5M
2023-07-13 17.45 17.52 17.30 17.33 0.7M
2023-07-12 17.17 17.35 17.09 17.35 1.0M
2023-07-11 17.02 17.29 16.84 17.20 9.4M
2023-07-10 16.89 17.11 16.89 17.02 0.3M
2023-07-07 16.82 16.96 16.71 16.89 2.6M
2023-07-06 16.86 16.94 16.73 16.77 2.7M
2023-07-05 16.84 17.01 16.72 16.88 0.8M
2023-07-04 17.46 17.46 17.11 17.13 7.7M
2023-07-03 17.43 17.71 17.34 17.40 1.1M
2023-06-30 17.18 17.53 17.14 17.41 0.7M
2023-06-29 17.29 17.34 17.11 17.11 4.0M
2023-06-28 17.09 17.39 17.09 17.32 1.3M
2023-06-27 16.77 16.84 16.54 16.82 3.2M
2023-06-26 16.48 16.64 16.32 16.59 1.7M
2023-06-23 16.15 16.49 16.15 16.43 0.5M
2023-06-22 16.16 16.30 16.02 16.26 0.8M
2023-06-21 16.29 16.33 16.17 16.26 1.4M
2023-06-20 16.37 16.54 16.29 16.32 7.0M
2023-06-19 16.45 16.45 16.09 16.16 1.8M
2023-06-16 16.38 16.64 16.32 16.45 6.5M
2023-06-15 16.48 16.50 16.27 16.31 4.0M
2023-06-14 16.36 16.61 16.36 16.52 1.5M
2023-06-13 16.51 16.57 16.07 16.28 10.2M
2023-06-12 16.50 16.50 16.28 16.39 0.8M
2023-06-09 16.60 16.62 16.46 16.47 2.4M
2023-06-08 16.57 16.80 16.57 16.62 9.3M
2023-06-07 16.66 16.76 16.50 16.60 2.1M
2023-06-06 16.78 16.82 16.58 16.76 0.9M
2023-06-05 17.45 17.48 17.25 17.32 0.9M
2023-06-02 17.21 17.43 17.16 17.32 0.8M
2023-06-01 17.45 17.45 17.10 17.14 4.4M
2023-05-31 17.39 17.46 17.12 17.18 5.7M
2023-05-30 17.76 17.80 17.41 17.41 1.5M
2023-05-26 17.63 17.66 17.38 17.64 1.7M
2023-05-25 17.84 17.89 17.52 17.58 20.9M
2023-05-24 17.81 17.88 17.57 17.80 8.0M
2023-05-23 17.82 17.92 17.73 17.89 0.3M
2023-05-22 17.79 17.98 17.79 17.86 0.6M
2023-05-19 17.68 17.86 17.68 17.84 1.1M
2023-05-18 18.18 18.20 11.70 17.64 3.6M
2023-05-17 18.12 18.18 18.01 18.09 0.1M
2023-05-16 18.20 18.27 18.12 18.23 0.4M
2023-05-15 18.35 18.41 18.16 18.19 0.6M
2023-05-12 18.39 18.51 18.26 18.32 0.5M
2023-05-11 18.07 18.35 18.07 18.30 6.2M
2023-05-10 18.11 18.27 18.01 18.05 5.0M
2023-05-09 18.02 18.15 17.91 18.09 2.2M
2023-05-05 17.67 17.84 17.53 17.80 0.5M
2023-05-04 18.09 18.11 17.38 17.54 6.6M
2023-05-03 18.66 18.66 18.14 18.22 3.2M
2023-05-02 18.80 18.88 18.48 18.50 3.6M
2023-04-28 18.91 18.93 18.79 18.88 0.6M
2023-04-27 18.89 19.14 18.77 18.93 1.9M
2023-04-26 18.52 18.86 18.44 18.75 8.4M
2023-04-25 18.38 18.43 18.20 18.41 0.7M
2023-04-24 18.40 18.43 18.23 18.36 4.1M
2023-04-21 18.45 18.45 18.07 18.32 1.0M
2023-04-20 18.78 18.78 18.40 18.44 0.6M
2023-04-19 18.98 18.98 18.80 18.87 0.4M
2023-04-18 18.89 19.19 18.86 18.91 2.0M
2023-04-17 18.68 18.88 18.68 18.84 0.4M
2023-04-14 18.68 18.86 18.66 18.71 0.6M
2023-04-13 18.97 19.00 18.52 18.64 2.4M
2023-04-12 18.93 19.07 18.88 18.94 1.7M
2023-04-11 18.71 19.09 18.69 18.96 1.3M
2023-04-06 18.45 18.73 18.45 18.60 1.8M
2023-04-05 18.59 18.59 18.31 18.37 0.9M
2023-04-04 18.71 18.78 18.52 18.52 1.4M
2023-04-03 18.68 18.74 18.50 18.66 0.7M
2023-03-31 18.25 18.75 18.25 18.65 1.2M
2023-03-30 18.09 18.39 18.09 18.26 0.8M
2023-03-29 17.98 18.18 17.91 18.00 2.7M
2023-03-28 17.75 17.95 17.71 17.88 0.9M
2023-03-27 17.62 17.75 17.52 17.67 11.5M
2023-03-24 17.72 17.72 17.21 17.46 0.7M
2023-03-23 17.88 17.88 17.52 17.68 0.5M
2023-03-22 17.82 17.94 17.73 17.92 0.3M
2023-03-21 17.61 18.02 17.61 17.80 3.2M
2023-03-20 17.43 17.64 17.05 17.57 0.9M
2023-03-17 17.73 17.91 17.32 17.34 1.1M
2023-03-16 17.86 18.05 17.69 17.82 1.9M
2023-03-15 18.37 18.37 17.51 17.73 1.0M
2023-03-14 18.07 18.45 18.00 18.36 2.1M
2023-03-13 18.30 18.35 18.00 18.04 1.6M
2023-03-10 18.00 18.41 17.93 18.36 0.9M
2023-03-09 18.16 18.29 18.11 18.23 0.6M
2023-03-08 18.05 18.17 18.00 18.17 0.6M
2023-03-07 17.95 18.21 17.94 18.12 0.8M
2023-03-06 18.14 18.20 17.80 18.05 0.7M
2023-03-03 18.20 18.21 17.97 18.19 0.7M
2023-03-02 18.00 18.20 18.00 18.18 0.4M
2023-03-01 18.68 18.76 18.04 18.04 2.6M
2023-02-28 18.31 18.86 18.21 18.83 5.6M
2023-02-27 18.26 18.60 18.26 18.37 2.0M
2023-02-24 17.83 18.32 17.83 18.23 1.2M
2023-02-23 17.98 18.02 17.77 17.81 0.9M
2023-02-22 18.07 18.07 17.79 17.95 0.6M
2023-02-21 18.09 18.29 18.06 18.12 1.2M
2023-02-20 18.21 18.26 18.05 18.24 0.7M
2023-02-17 18.00 18.37 17.94 18.13 1.7M
2023-02-16 17.75 18.30 17.68 18.19 3.5M
2023-02-15 17.21 18.01 17.21 17.77 2.5M
2023-02-14 16.17 16.46 15.97 16.40 2.6M
2023-02-13 16.35 16.38 16.11 16.13 1.1M
2023-02-10 16.68 16.68 16.23 16.24 0.9M
2023-02-09 16.64 16.73 16.53 16.68 2.2M
2023-02-08 16.68 16.87 16.58 16.58 1.4M
2023-02-07 17.09 17.10 16.43 16.64 3.2M
2023-02-06 17.43 17.53 17.27 17.48 0.7M
2023-02-03 17.48 17.61 17.35 17.41 0.7M
2023-02-02 17.42 17.68 17.42 17.61 0.9M
2023-02-01 17.49 17.55 17.39 17.47 0.9M
2023-01-31 17.50 17.52 17.35 17.52 2.3M
2023-01-30 17.52 17.55 17.36 17.53 0.1M
2023-01-27 17.30 17.55 17.30 17.52 1.3M
2023-01-26 17.28 17.55 17.28 17.38 1.3M
2023-01-25 17.23 17.31 17.20 17.25 0.4M
2023-01-24 17.39 17.39 17.10 17.19 0.6M
2023-01-23 17.42 17.48 17.24 17.33 1.0M
2023-01-20 17.11 17.31 17.05 17.28 0.6M
2023-01-19 17.36 17.36 16.91 17.00 0.7M
2023-01-18 17.45 17.54 17.32 17.38 0.9M
2023-01-17 17.33 17.52 17.28 17.44 1.0M
2023-01-16 16.63 17.44 16.63 17.33 0.7M
2023-01-13 16.73 16.84 16.43 16.57 4.0M
2023-01-12 16.84 17.15 16.75 16.79 1.4M
2023-01-11 16.84 16.95 16.70 16.79 1.1M
2023-01-10 16.78 16.95 16.71 16.79 0.9M
2023-01-09 16.04 16.91 16.00 16.82 2.0M
2023-01-06 15.72 16.09 15.69 16.02 0.6M
2023-01-05 16.02 16.02 15.71 15.72 1.2M
2023-01-04 15.95 16.13 15.87 16.11 3.3M
2023-01-03 15.76 16.00 15.74 15.93 0.9M