CAC 40 c2

🏛️ 프랑스 →
7,803.50
마지막 업데이트: 2025-09-25
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-25 7,803.50 7,803.50 7,803.50 7,803.50 0.0M
2025-09-24 7,833.00 7,833.00 7,833.00 7,833.00 0.0M
2025-09-23 7,879.50 7,879.50 7,879.50 7,879.50 0.0M
2025-09-22 7,829.50 7,829.50 7,829.50 7,837.00 0.0M
2025-09-19 7,860.50 7,930.00 7,839.00 7,847.50 0.0M
2025-09-18 7,796.50 7,882.50 7,782.00 7,849.00 0.0M
2025-09-17 7,828.00 7,843.50 7,756.50 7,782.50 0.0M
2025-09-16 7,895.50 7,908.00 7,804.50 7,812.00 0.0M
2025-09-15 7,827.70 7,931.50 7,824.50 7,891.50 0.0M
2025-09-12 7,847.00 7,848.00 7,763.50 7,820.00 0.0M
2025-09-11 7,745.70 7,844.00 7,745.70 7,819.50 0.0M
2025-09-10 7,779.00 7,820.00 7,750.00 7,758.00 0.0M
2025-09-09 7,750.00 7,790.00 7,745.00 7,746.00 0.0M
2025-09-08 7,690.00 7,748.00 7,690.00 7,732.00 0.0M
2025-09-05 7,718.00 7,729.00 7,690.00 7,672.00 0.0M
2025-09-04 7,704.00 7,713.50 7,698.00 7,697.50 0.0M
2025-09-03 7,735.00 7,735.00 7,715.00 7,719.50 0.0M
2025-09-02 7,692.00 7,708.00 7,657.00 7,655.50 0.0M
2025-09-01 7,726.00 7,732.00 7,701.00 7,709.50 0.0M
2025-08-29 7,740.00 7,752.00 7,740.00 7,704.00 0.0M
2025-08-28 7,829.00 7,829.00 7,806.00 7,764.00 0.0M
2025-08-27 7,746.50 7,746.50 7,746.50 7,746.50 0.0M
2025-08-26 7,807.00 7,807.00 7,789.00 7,714.00 0.0M
2025-08-25 7,847.50 7,847.50 7,847.50 7,847.50 0.0M
2025-08-22 7,975.50 7,975.50 7,975.50 7,975.50 0.0M
2025-08-21 7,945.00 7,945.00 7,945.00 7,945.00 0.0M
2025-08-20 7,967.50 7,967.50 7,967.50 7,981.00 0.0M
2025-08-19 8,022.50 8,022.50 8,022.50 7,987.00 0.0M
2025-08-18 7,880.00 7,880.00 7,880.00 7,891.50 0.0M
2025-08-15 7,937.00 7,961.50 7,911.50 7,941.00 0.0M
2025-08-14 7,815.50 7,923.50 7,812.00 7,888.00 0.0M
2025-08-13 7,796.80 7,843.00 7,783.00 7,822.50 0.0M
2025-08-12 7,740.50 7,787.50 7,720.00 7,772.00 0.0M
2025-08-11 7,774.50 7,794.50 7,711.50 7,717.00 0.0M
2025-08-08 7,756.00 7,789.50 7,731.00 7,761.50 0.0M
2025-08-07 7,668.00 7,753.00 7,668.00 7,729.00 0.0M
2025-08-06 7,683.20 7,686.00 7,648.00 7,655.50 0.0M
2025-08-05 7,680.00 7,680.00 7,634.50 7,642.50 0.0M
2025-08-04 7,612.50 7,653.00 7,596.50 7,654.00 0.0M
2025-08-01 7,630.50 7,642.00 7,563.00 7,568.50 0.0M
2025-07-31 7,920.00 7,920.00 7,805.50 7,795.50 0.0M
2025-07-30 7,925.50 7,930.00 7,906.00 7,889.00 0.0M
2025-07-29 7,932.50 7,932.50 7,880.00 7,884.00 0.0M
2025-07-28 7,958.00 7,961.50 7,828.50 7,826.00 0.0M
2025-07-25 7,858.00 7,872.50 7,847.50 7,860.50 0.0M
2025-07-24 7,908.00 7,908.00 7,837.50 7,843.00 0.0M
2025-07-23 7,868.00 7,989.50 7,868.00 7,876.50 0.0M
2025-07-22 7,783.50 7,783.50 7,764.30 7,769.00 0.0M
2025-07-21 7,819.50 7,835.50 7,809.50 7,824.50 0.0M
2025-07-18 7,876.50 7,885.00 7,802.50 7,833.50 0.0M
2025-07-17 7,795.50 7,855.50 7,794.00 7,834.00 0.0M
2025-07-16 7,749.50 7,796.00 7,720.00 7,734.00 0.0M
2025-07-15 7,840.50 7,849.50 7,766.50 7,778.50 0.0M
2025-07-14 7,782.20 7,836.00 7,770.00 7,821.00 0.0M
2025-07-11 7,900.00 7,902.00 7,830.50 7,842.50 0.0M
2025-07-10 7,942.00 7,955.00 7,916.50 7,917.50 0.0M
2025-07-09 7,817.00 7,900.00 7,817.00 7,894.00 0.0M
2025-07-08 7,760.50 7,772.00 7,721.00 7,782.50 0.0M
2025-07-07 7,709.50 7,743.30 7,706.00 7,739.50 0.0M
2025-07-04 7,712.00 7,712.00 7,712.00 7,712.00 0.0M
2025-07-03 7,771.50 7,771.50 7,771.50 7,771.50 0.0M
2025-07-02 7,757.50 7,757.50 7,757.50 7,757.50 0.0M
2025-07-01 7,681.50 7,681.50 7,681.50 7,681.50 0.0M
2025-06-30 7,681.00 7,681.00 7,681.00 7,681.00 0.0M
2025-06-27 7,707.00 7,707.00 7,707.00 7,707.00 0.0M
2025-06-26 7,573.00 7,573.00 7,573.00 7,573.00 0.0M
2025-06-25 7,575.00 7,575.00 7,575.00 7,575.00 0.0M
2025-06-24 7,633.50 7,633.50 7,633.50 7,633.50 0.0M
2025-06-23 7,555.00 7,555.00 7,555.00 7,555.00 0.0M
2025-06-20 7,620.00 7,645.00 7,563.50 7,596.00 0.0M
2025-06-19 7,619.00 7,627.00 7,551.50 7,561.50 0.0M
2025-06-18 7,684.00 7,712.50 7,642.00 7,657.50 0.0M
2025-06-17 7,694.00 7,705.50 7,647.00 7,686.50 0.0M
2025-06-16 7,683.00 7,772.00 7,680.00 7,745.00 0.0M
2025-06-13 7,658.00 7,716.50 7,635.00 7,687.50 0.0M
2025-06-12 7,729.50 7,785.00 7,703.00 7,769.00 0.0M
2025-06-11 7,837.50 7,843.50 7,764.50 7,781.50 0.0M
2025-06-10 7,794.50 7,818.00 7,775.00 7,809.50 0.0M
2025-06-09 7,811.80 7,811.80 7,783.00 7,797.00 0.0M
2025-06-06 7,807.00 7,807.00 7,807.00 7,807.00 0.0M
2025-06-05 7,838.00 7,838.00 7,838.00 7,793.50 0.0M
2025-06-04 7,809.50 7,809.50 7,809.50 7,809.50 0.0M
2025-06-03 7,772.00 7,778.00 7,772.00 7,769.50 0.0M
2025-06-02 7,724.50 7,752.00 7,724.50 7,741.00 0.0M
2025-05-30 7,755.50 7,755.50 7,755.50 7,755.50 0.0M
2025-05-29 7,781.50 7,781.50 7,781.50 7,781.50 0.0M
2025-05-28 7,789.00 7,789.00 7,789.00 7,789.00 0.0M
2025-05-27 7,828.00 7,828.00 7,828.00 7,828.00 0.0M
2025-05-26 7,826.00 7,826.00 7,826.00 7,826.00 0.0M
2025-05-23 7,724.50 7,724.50 7,724.50 7,724.50 0.0M
2025-05-22 7,793.50 7,793.50 7,793.50 7,855.50 0.0M
2025-05-21 7,902.50 7,902.50 7,902.50 7,902.50 0.0M
2025-05-20 7,931.50 7,931.50 7,931.50 7,931.50 0.0M
2025-05-19 7,870.00 7,870.00 7,870.00 7,870.00 0.0M
2025-05-16 7,808.00 7,869.00 7,800.00 7,836.50 0.0M
2025-05-15 7,752.50 7,817.50 7,749.50 7,805.00 0.0M
2025-05-14 7,820.50 7,832.00 7,756.50 7,788.50 0.0M
2025-05-13 7,782.70 7,834.00 7,782.70 7,827.00 0.0M
2025-05-12 7,735.50 7,825.00 7,712.50 7,794.50 0.0M
2025-05-09 7,673.00 7,689.50 7,648.00 7,666.50 0.0M
2025-05-08 7,581.00 7,661.20 7,575.00 7,618.00 0.0M
2025-05-07 7,595.00 7,625.00 7,541.50 7,549.00 0.0M
2025-05-06 7,615.00 7,626.50 7,597.00 7,614.50 0.0M
2025-05-05 7,664.00 7,664.00 7,638.50 7,645.50 0.0M
2025-05-02 7,634.50 7,636.00 7,633.50 7,658.00 0.0M
2025-04-30 7,416.00 7,513.50 7,412.00 7,482.00 0.0M
2025-04-29 7,447.00 7,447.00 7,447.00 7,447.00 0.0M
2025-04-28 7,450.00 7,450.00 7,450.00 7,464.50 0.0M
2025-04-25 7,422.00 7,456.00 7,412.00 7,427.00 0.0M
2025-04-24 7,290.50 7,373.00 7,290.50 7,382.50 0.0M
2025-04-23 7,358.00 7,369.50 7,352.00 7,357.50 0.0M
2025-04-22 7,145.00 7,145.00 7,084.50 7,203.00 0.0M
2025-04-17 7,222.00 7,270.00 7,165.50 7,195.50 0.0M
2025-04-16 7,135.50 7,249.00 7,120.00 7,241.50 0.0M
2025-04-15 7,118.50 7,262.00 7,118.50 7,247.50 0.1M
2025-04-14 7,173.70 7,222.00 7,074.50 7,185.50 0.1M
2025-04-11 7,109.80 7,176.00 6,917.00 7,016.50 0.0M
2025-04-10 7,328.00 7,387.00 6,934.50 7,041.00 0.0M
2025-04-09 6,811.50 7,363.00 6,720.10 6,778.00 0.0M
2025-04-08 7,000.50 7,094.00 6,871.50 7,017.00 0.0M
2025-04-07 6,846.50 7,112.50 6,699.00 6,843.50 0.0M
2025-04-04 7,255.50 7,255.50 7,169.50 7,192.50 0.0M
2025-04-03 7,665.50 7,665.50 7,613.50 7,521.00 0.0M
2025-04-02 7,784.00 7,784.00 7,784.00 7,784.00 0.0M
2025-04-01 7,801.50 7,801.50 7,801.50 7,801.50 0.0M
2025-03-31 7,716.50 7,716.50 7,716.50 7,716.50 0.0M
2025-03-28 7,843.50 7,843.50 7,843.50 7,843.50 0.0M
2025-03-27 7,918.00 7,918.00 7,918.00 7,918.00 0.0M
2025-03-26 7,961.00 7,961.00 7,961.00 7,961.00 0.0M
2025-03-25 8,032.50 8,032.50 8,032.50 8,032.50 0.0M
2025-03-24 7,946.00 7,946.00 7,946.00 7,946.00 0.0M
2025-03-21 8,090.50 8,100.00 8,019.50 8,053.00 0.0M
2025-03-20 8,183.50 8,186.50 8,071.50 8,107.00 0.0M
2025-03-19 8,129.80 8,212.00 8,094.00 8,184.00 0.1M
2025-03-18 8,115.50 8,154.00 8,102.50 8,127.50 0.1M
2025-03-17 8,041.00 8,132.70 8,024.00 8,088.00 0.1M
2025-03-14 7,976.00 8,064.50 7,937.50 8,042.50 0.0M
2025-03-13 7,990.20 8,046.00 7,925.00 7,953.00 0.0M
2025-03-12 8,014.00 8,086.50 7,968.00 8,006.00 0.0M
2025-03-11 8,102.00 8,112.00 7,931.50 7,961.00 0.0M
2025-03-10 8,174.00 8,174.00 8,035.00 8,067.50 0.0M
2025-03-07 8,189.00 8,218.50 8,131.00 8,141.50 0.0M
2025-03-06 8,240.50 8,244.50 8,240.50 8,220.00 0.0M
2025-03-05 8,198.50 8,198.50 8,198.50 8,198.50 0.0M
2025-03-04 8,148.50 8,148.50 8,054.00 8,071.00 0.0M
2025-03-03 8,200.00 8,223.00 8,200.00 8,224.00 0.0M
2025-02-28 8,098.00 8,098.00 8,034.00 8,136.50 0.0M
2025-02-27 8,127.50 8,127.50 8,127.50 8,127.50 0.0M
2025-02-26 8,172.00 8,172.00 8,172.00 8,171.50 0.0M
2025-02-25 8,079.50 8,079.50 8,079.50 8,079.50 0.0M
2025-02-24 8,140.00 8,140.00 8,140.00 8,119.50 0.0M
2025-02-21 8,159.00 8,197.50 8,110.50 8,172.50 0.0M
2025-02-20 8,155.00 8,191.50 8,127.00 8,141.50 0.0M
2025-02-19 8,232.00 8,237.50 8,115.00 8,132.00 0.1M
2025-02-18 8,211.50 8,247.50 8,182.00 8,228.50 0.1M
2025-02-17 8,204.50 8,222.50 8,189.00 8,211.00 0.0M
2025-02-14 8,162.00 8,235.00 8,162.00 8,201.00 0.0M
2025-02-13 8,143.50 8,199.00 8,116.50 8,187.00 0.0M
2025-02-12 8,069.50 8,132.50 8,007.50 8,066.50 0.0M
2025-02-11 8,059.50 8,072.00 8,021.00 8,053.50 0.0M
2025-02-10 8,000.50 8,042.50 8,000.50 8,032.50 0.0M
2025-02-07 8,024.50 8,051.00 7,986.00 7,999.50 0.0M
2025-02-06 7,975.20 8,036.50 7,974.50 8,034.50 0.0M
2025-02-05 7,892.50 7,928.00 7,892.50 7,920.00 0.0M
2025-02-04 7,861.00 7,939.50 7,861.00 7,936.00 0.0M
2025-02-03 7,835.50 7,889.50 7,792.00 7,885.50 0.0M
2025-01-31 7,986.50 8,027.50 7,957.50 7,983.00 0.0M
2025-01-30 7,906.50 8,003.00 7,906.50 7,975.00 0.0M
2025-01-29 7,948.00 7,948.00 7,895.50 7,907.00 0.0M
2025-01-28 7,920.00 7,987.50 7,881.80 7,933.00 0.0M
2025-01-27 7,894.00 7,949.50 7,886.00 7,943.50 0.0M
2025-01-24 7,978.50 8,012.50 7,956.50 7,965.00 0.0M
2025-01-23 7,862.00 7,951.00 7,862.00 7,929.50 0.0M
2025-01-22 7,872.00 7,879.00 7,866.50 7,876.00 0.0M
2025-01-21 7,781.50 7,815.50 7,770.50 7,811.00 0.0M
2025-01-20 7,769.00 7,778.00 7,741.50 7,774.00 0.0M
2025-01-17 7,668.50 7,756.00 7,660.50 7,733.00 0.1M
2025-01-16 7,540.00 7,676.00 7,539.00 7,657.00 0.1M
2025-01-15 7,457.50 7,540.00 7,439.30 7,499.00 0.1M
2025-01-14 7,490.00 7,525.50 7,436.00 7,448.50 0.1M
2025-01-13 7,447.00 7,477.00 7,378.00 7,434.50 0.1M
2025-01-10 7,500.00 7,544.50 7,442.50 7,456.50 0.0M
2025-01-09 7,455.50 7,527.00 7,455.50 7,517.00 0.0M
2025-01-08 7,515.00 7,523.50 7,429.00 7,481.00 0.0M
2025-01-07 7,463.50 7,530.50 7,463.50 7,520.00 0.0M
2025-01-06 7,350.00 7,479.00 7,350.00 7,475.50 0.0M
2025-01-03 7,312.00 7,312.00 7,312.00 7,312.00 0.0M
2025-01-02 7,424.00 7,424.00 7,424.00 7,424.00 0.0M