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
2023-12-29 7,578.50 7,578.50 7,578.50 7,578.50 0.0M
2023-12-28 7,569.50 7,569.50 7,569.50 7,569.50 0.0M
2023-12-27 7,640.00 7,640.00 7,640.00 7,612.00 0.0M
2023-12-22 7,611.50 7,611.50 7,611.50 7,611.50 0.0M
2023-12-21 7,612.50 7,612.50 7,612.50 7,612.50 0.0M
2023-12-20 7,630.50 7,630.50 7,630.50 7,630.50 0.0M
2023-12-19 7,623.50 7,623.50 7,623.50 7,623.50 0.0M
2023-12-18 7,617.50 7,617.50 7,617.50 7,617.50 0.0M
2023-12-15 7,607.00 7,665.00 7,598.00 7,621.00 0.1M
2023-12-14 7,640.50 7,680.50 7,571.00 7,600.00 0.1M
2023-12-13 7,572.50 7,627.00 7,548.00 7,558.00 0.1M
2023-12-12 7,594.00 7,610.50 7,569.50 7,571.50 0.1M
2023-12-11 7,562.00 7,589.50 7,555.50 7,580.00 0.1M
2023-12-08 7,468.00 7,577.00 7,464.00 7,554.00 0.0M
2023-12-07 7,443.00 7,473.50 7,443.00 7,456.50 0.0M
2023-12-06 7,425.00 7,482.00 7,425.00 7,466.00 0.0M
2023-12-05 7,345.50 7,420.00 7,345.50 7,417.00 0.0M
2023-12-04 7,361.50 7,375.00 7,345.00 7,363.50 0.0M
2023-12-01 7,361.00 7,391.00 7,361.00 7,371.00 0.0M
2023-11-30 7,303.00 7,340.50 7,279.50 7,336.00 0.0M
2023-11-29 7,296.50 7,318.50 7,294.00 7,293.50 0.0M
2023-11-28 7,245.00 7,281.50 7,245.00 7,278.50 0.0M
2023-11-27 7,314.50 7,314.50 7,314.50 7,295.50 0.0M
2023-11-24 7,323.50 7,323.50 7,323.50 7,323.50 0.0M
2023-11-23 7,307.00 7,307.00 7,307.00 7,307.00 0.0M
2023-11-22 7,285.00 7,285.00 7,285.00 7,291.50 0.0M
2023-11-21 7,261.00 7,261.00 7,261.00 7,261.00 0.0M
2023-11-20 7,279.50 7,279.50 7,279.50 7,279.50 0.0M
2023-11-17 7,208.00 7,259.00 7,192.50 7,245.00 0.1M
2023-11-16 7,219.50 7,224.00 7,177.00 7,180.50 0.1M
2023-11-15 7,224.00 7,261.00 7,202.50 7,225.00 0.1M
2023-11-14 7,105.50 7,224.00 7,097.50 7,201.00 0.1M
2023-11-13 7,083.50 7,117.50 7,069.30 7,101.00 0.0M
2023-11-10 7,091.00 7,107.50 7,021.00 7,059.00 0.0M
2023-11-09 7,042.00 7,137.00 7,041.50 7,128.50 0.0M
2023-11-08 6,972.50 7,083.50 6,970.00 7,051.00 0.0M
2023-11-07 6,997.00 7,019.00 6,991.50 7,004.50 0.0M
2023-11-06 7,072.50 7,081.00 7,006.00 7,032.00 0.0M
2023-11-03 7,097.50 7,102.00 7,060.00 7,067.00 0.0M
2023-11-02 6,996.00 7,110.00 6,996.00 7,080.50 0.0M
2023-11-01 6,933.00 6,975.00 6,900.00 6,954.50 0.0M
2023-10-31 6,863.50 6,923.00 6,863.50 6,908.00 0.0M
2023-10-30 6,831.00 6,872.50 6,828.00 6,848.00 0.0M
2023-10-27 6,932.00 6,936.00 6,780.00 6,819.00 0.0M
2023-10-26 6,876.00 6,928.50 6,856.00 6,914.00 0.0M
2023-10-25 6,905.50 6,946.50 6,882.00 6,942.50 0.0M
2023-10-24 6,858.00 6,928.00 6,858.00 6,921.50 0.0M
2023-10-23 6,852.00 6,881.50 6,803.00 6,879.00 0.0M
2023-10-20 6,882.50 6,899.00 6,828.00 6,833.50 0.1M
2023-10-19 6,949.00 6,962.50 6,881.00 6,940.50 0.1M
2023-10-18 7,054.00 7,068.50 6,954.50 6,987.50 0.1M
2023-10-17 7,048.00 7,079.50 6,990.50 7,053.00 0.1M
2023-10-16 7,028.00 7,071.80 6,986.50 7,045.50 0.0M
2023-10-13 7,107.00 7,125.50 7,015.00 7,027.50 0.0M
2023-10-12 7,205.00 7,208.50 7,082.50 7,129.50 0.0M
2023-10-11 7,125.00 7,186.70 7,100.00 7,158.50 0.0M
2023-10-10 7,135.00 7,200.00 7,128.50 7,192.00 0.0M
2023-10-09 7,077.50 7,080.00 7,030.00 7,050.50 0.0M
2023-10-06 7,066.00 7,121.00 7,010.00 7,089.50 0.0M
2023-10-05 7,008.00 7,032.00 7,002.00 7,028.50 0.0M
2023-10-04 6,993.00 7,063.00 6,985.00 7,029.00 0.0M
2023-10-03 7,057.00 7,066.50 7,026.00 7,030.50 0.0M
2023-10-02 7,225.50 7,225.50 7,069.00 7,102.50 0.0M
2023-09-29 7,173.00 7,225.00 7,171.50 7,170.50 0.0M
2023-09-28 7,108.00 7,138.00 7,105.00 7,152.00 0.0M
2023-09-27 7,110.00 7,121.00 7,090.00 7,109.50 0.0M
2023-09-26 7,113.00 7,113.00 7,113.00 7,113.00 0.0M
2023-09-25 7,168.00 7,168.00 7,168.00 7,164.00 0.0M
2023-09-22 7,205.00 7,205.00 7,183.50 7,225.50 0.0M
2023-09-21 7,270.50 7,270.50 7,252.50 7,257.00 0.0M
2023-09-20 7,376.50 7,376.50 7,376.50 7,376.50 0.0M
2023-09-19 7,321.00 7,321.00 7,321.00 7,321.00 0.0M
2023-09-18 7,315.50 7,315.50 7,315.50 7,315.50 0.0M
2023-09-15 7,376.00 7,459.00 7,376.00 7,401.00 0.1M
2023-09-14 7,254.00 7,365.50 7,203.00 7,330.50 0.1M
2023-09-13 7,249.00 7,274.00 7,206.00 7,246.00 0.1M
2023-09-12 7,317.30 7,323.50 7,264.20 7,276.50 0.1M
2023-09-11 7,288.00 7,341.70 7,277.00 7,302.50 0.1M
2023-09-08 7,247.00 7,274.00 7,160.50 7,266.00 0.0M
2023-09-07 7,202.20 7,266.00 7,194.70 7,221.50 0.0M
2023-09-06 7,275.00 7,275.00 7,199.00 7,221.50 0.0M
2023-09-05 7,270.00 7,311.00 7,218.00 7,283.00 0.0M
2023-09-04 7,355.00 7,382.00 7,299.50 7,308.50 0.0M
2023-09-01 7,335.00 7,379.50 7,330.50 7,327.50 0.0M
2023-08-31 7,404.50 7,404.50 7,400.50 7,348.50 0.0M
2023-08-30 7,426.50 7,426.50 7,358.00 7,398.50 0.0M
2023-08-29 7,367.50 7,407.50 7,367.50 7,407.50 0.0M
2023-08-28 7,365.00 7,365.00 7,364.50 7,359.50 0.0M
2023-08-25 7,285.00 7,285.00 7,261.50 7,264.00 0.0M
2023-08-24 7,319.00 7,319.00 7,319.00 7,249.50 0.0M
2023-08-23 7,312.00 7,312.00 7,312.00 7,284.50 0.0M
2023-08-22 7,310.00 7,310.00 7,292.50 7,279.00 0.0M
2023-08-21 7,217.50 7,217.50 7,215.00 7,236.50 0.0M
2023-08-18 7,191.50 7,203.50 7,113.50 7,185.00 0.1M
2023-08-17 7,235.00 7,283.50 7,178.00 7,213.00 0.1M
2023-08-16 7,253.50 7,325.50 7,243.50 7,284.50 0.1M
2023-08-15 7,395.20 7,408.50 7,259.50 7,292.00 0.1M
2023-08-14 7,347.50 7,398.00 7,337.00 7,375.00 0.0M
2023-08-11 7,428.00 7,433.00 7,345.00 7,367.00 0.0M
2023-08-10 7,398.00 7,492.30 7,396.00 7,462.50 0.0M
2023-08-09 7,363.50 7,411.00 7,350.50 7,352.00 0.0M
2023-08-08 7,331.00 7,348.00 7,254.50 7,299.50 0.0M
2023-08-07 7,331.00 7,359.00 7,309.00 7,352.50 0.0M
2023-08-04 7,316.00 7,352.00 7,306.00 7,349.00 0.0M
2023-08-03 7,318.00 7,318.00 7,250.00 7,294.00 0.0M
2023-08-02 7,348.00 7,383.00 7,331.00 7,348.00 0.0M
2023-08-01 7,531.00 7,533.50 7,432.00 7,444.00 0.0M
2023-07-31 7,563.00 7,563.00 7,542.00 7,536.50 0.0M
2023-07-28 7,497.00 7,519.50 7,497.00 7,513.50 0.0M
2023-07-27 7,453.00 7,517.50 7,450.00 7,504.00 0.0M
2023-07-26 7,305.00 7,337.50 7,305.00 7,354.50 0.0M
2023-07-25 7,472.00 7,480.00 7,433.00 7,456.00 0.0M
2023-07-24 7,469.00 7,469.00 7,469.00 7,469.00 0.0M
2023-07-21 7,400.50 7,464.00 7,399.00 7,454.50 0.0M
2023-07-20 7,358.00 7,420.50 7,321.50 7,406.50 0.0M
2023-07-19 7,357.50 7,408.00 7,340.00 7,350.00 0.1M
2023-07-18 7,319.20 7,358.50 7,299.50 7,343.00 0.1M
2023-07-17 7,358.50 7,359.50 7,291.50 7,316.00 0.0M
2023-07-14 7,396.50 7,428.00 7,380.00 7,399.50 0.0M
2023-07-13 7,372.20 7,430.50 7,363.50 7,396.00 0.0M
2023-07-12 7,271.50 7,374.00 7,262.00 7,360.50 0.0M
2023-07-11 7,189.50 7,274.00 7,189.50 7,247.00 0.0M
2023-07-10 7,100.00 7,187.50 7,094.50 7,171.50 0.0M
2023-07-07 7,127.00 7,173.80 7,079.50 7,139.00 0.0M
2023-07-06 7,200.00 7,200.00 7,099.00 7,111.00 0.0M
2023-07-05 7,381.50 7,381.50 7,327.00 7,343.00 0.0M
2023-07-04 7,425.00 7,425.00 7,425.00 7,401.00 0.0M
2023-07-03 7,419.00 7,419.00 7,419.00 7,419.00 0.0M
2023-06-30 7,419.00 7,456.00 7,419.00 7,430.50 0.0M
2023-06-29 7,343.00 7,343.00 7,343.00 7,343.00 0.0M
2023-06-28 7,318.00 7,318.00 7,318.00 7,318.00 0.0M
2023-06-27 7,247.00 7,247.00 7,247.00 7,247.00 0.0M
2023-06-26 7,216.50 7,216.50 7,216.50 7,216.50 0.0M
2023-06-23 7,194.50 7,194.50 7,194.50 7,194.50 0.0M
2023-06-22 7,236.00 7,236.00 7,236.00 7,236.00 0.0M
2023-06-21 7,296.50 7,296.50 7,296.50 7,296.50 0.0M
2023-06-20 7,322.50 7,322.50 7,322.50 7,322.50 0.0M
2023-06-19 7,348.00 7,348.00 7,330.50 7,341.50 0.0M
2023-06-16 7,312.00 7,415.50 7,304.50 7,398.50 0.1M
2023-06-15 7,321.00 7,324.50 7,256.50 7,301.50 0.1M
2023-06-14 7,300.00 7,376.00 7,296.80 7,342.50 0.1M
2023-06-13 7,304.50 7,324.00 7,256.50 7,304.00 0.1M
2023-06-12 7,244.00 7,297.50 7,244.00 7,264.50 0.1M
2023-06-09 7,239.00 7,250.00 7,196.50 7,224.50 0.0M
2023-06-08 7,203.50 7,244.50 7,194.50 7,234.00 0.0M
2023-06-07 7,184.50 7,234.00 7,184.50 7,217.00 0.0M
2023-06-06 7,191.00 7,230.00 7,191.00 7,223.00 0.0M
2023-06-05 7,282.00 7,292.50 7,202.00 7,213.50 0.0M
2023-06-02 7,192.00 7,291.00 7,192.00 7,282.00 0.0M
2023-06-01 7,151.00 7,168.00 7,098.00 7,147.00 0.0M
2023-05-31 7,167.00 7,195.00 7,107.00 7,109.50 0.0M
2023-05-30 7,263.50 7,263.50 7,209.00 7,220.50 0.0M
2023-05-29 7,287.00 7,287.00 7,287.00 7,287.00 0.0M
2023-05-26 7,227.50 7,303.00 7,227.50 7,302.50 0.0M
2023-05-25 7,242.00 7,242.00 7,188.50 7,211.50 0.0M
2023-05-24 7,280.00 7,280.00 7,210.50 7,237.50 0.0M
2023-05-23 7,365.00 7,365.00 7,365.00 7,365.00 0.0M
2023-05-22 7,463.50 7,463.50 7,463.50 7,463.50 0.0M
2023-05-19 7,424.00 7,478.50 7,417.00 7,446.50 0.1M
2023-05-18 7,388.50 7,437.50 7,379.30 7,401.00 0.1M
2023-05-17 7,359.00 7,398.00 7,309.50 7,355.50 0.1M
2023-05-16 7,357.50 7,382.00 7,330.00 7,359.00 0.1M
2023-05-15 7,381.50 7,410.00 7,352.00 7,371.00 0.1M
2023-05-12 7,357.50 7,402.00 7,342.00 7,362.50 0.0M
2023-05-11 7,324.00 7,383.00 7,288.50 7,330.00 0.0M
2023-05-10 7,349.50 7,358.50 7,273.50 7,311.50 0.0M
2023-05-09 7,364.50 7,364.50 7,312.00 7,347.50 0.0M
2023-05-08 7,366.00 7,394.00 7,366.00 7,378.00 0.0M
2023-05-05 7,290.00 7,386.00 7,289.00 7,359.00 0.0M
2023-05-04 7,319.00 7,319.00 7,253.50 7,267.00 0.0M
2023-05-03 7,340.00 7,364.00 7,316.00 7,332.00 0.0M
2023-05-02 7,420.00 7,420.00 7,295.50 7,309.50 0.0M
2023-04-28 7,370.00 7,418.00 7,356.00 7,417.50 0.0M
2023-04-27 7,392.50 7,419.00 7,362.00 7,401.50 0.0M
2023-04-26 7,406.50 7,406.50 7,351.00 7,385.00 0.0M
2023-04-25 7,436.00 7,436.00 7,404.00 7,443.50 0.0M
2023-04-24 7,452.00 7,474.00 7,452.00 7,466.50 0.0M
2023-04-21 7,470.50 7,528.00 7,446.50 7,505.50 0.1M
2023-04-20 7,488.50 7,492.50 7,437.20 7,469.50 0.1M
2023-04-19 7,451.50 7,498.00 7,443.50 7,480.50 0.1M
2023-04-18 7,442.50 7,502.00 7,433.00 7,463.50 0.1M
2023-04-17 7,455.00 7,481.50 7,422.00 7,428.50 0.1M
2023-04-14 7,432.30 7,463.50 7,422.00 7,449.00 0.0M
2023-04-13 7,363.50 7,421.00 7,363.50 7,411.50 0.0M
2023-04-12 7,339.50 7,381.00 7,325.00 7,329.00 0.0M
2023-04-11 7,299.50 7,349.00 7,299.50 7,324.00 0.0M
2023-04-06 7,277.50 7,278.50 7,277.50 7,259.00 0.0M
2023-04-05 7,247.00 7,248.50 7,247.00 7,251.00 0.0M
2023-04-04 7,270.50 7,270.50 7,270.50 7,281.50 0.0M
2023-04-03 7,283.00 7,283.00 7,283.00 7,283.00 0.0M
2023-03-31 7,260.50 7,260.50 7,260.50 7,260.50 0.0M
2023-03-30 7,202.00 7,202.00 7,202.00 7,202.00 0.0M
2023-03-29 7,126.50 7,126.50 7,126.50 7,126.50 0.0M
2023-03-28 7,028.50 7,028.50 7,028.50 7,028.50 0.0M
2023-03-27 7,017.50 7,017.50 7,017.50 7,017.50 0.0M
2023-03-24 6,953.50 6,953.50 6,953.50 6,953.50 0.0M
2023-03-23 7,080.00 7,080.00 7,080.00 7,080.00 0.0M
2023-03-22 7,073.50 7,073.50 7,073.50 7,073.50 0.0M
2023-03-21 7,049.50 7,049.50 7,049.50 7,049.50 0.0M
2023-03-20 6,950.00 6,950.00 6,950.00 6,950.00 0.0M
2023-03-17 7,092.00 7,115.50 6,904.00 6,934.50 0.1M
2023-03-16 6,995.00 7,095.00 6,886.00 7,036.50 0.1M
2023-03-15 7,154.00 7,161.50 6,872.50 6,897.00 0.1M
2023-03-14 7,011.50 7,175.50 6,998.50 7,153.00 0.1M
2023-03-13 7,245.50 7,245.50 6,991.50 7,024.00 0.1M
2023-03-10 7,214.50 7,268.50 7,143.00 7,235.00 0.0M
2023-03-09 7,339.50 7,348.50 7,238.50 7,331.00 0.0M
2023-03-08 7,343.50 7,363.00 7,321.50 7,341.00 0.0M
2023-03-07 7,395.00 7,409.00 7,340.00 7,356.00 0.0M
2023-03-06 7,392.00 7,394.00 7,382.30 7,390.50 0.0M
2023-03-03 7,327.00 7,375.00 7,321.50 7,365.00 0.0M
2023-03-02 7,199.00 7,322.00 7,189.00 7,302.00 0.0M
2023-03-01 7,344.50 7,344.50 7,297.50 7,252.50 0.0M
2023-02-28 7,303.00 7,303.00 7,293.00 7,287.50 0.0M
2023-02-27 7,242.00 7,322.00 7,237.50 7,316.00 0.0M
2023-02-24 7,368.00 7,372.00 7,235.50 7,207.50 0.0M
2023-02-23 7,350.00 7,350.00 7,350.00 7,338.50 0.0M
2023-02-22 7,285.00 7,285.00 7,285.00 7,321.00 0.0M
2023-02-21 7,338.00 7,364.00 7,285.00 7,331.00 0.0M
2023-02-20 7,361.00 7,361.00 7,361.00 7,358.50 0.0M
2023-02-17 7,332.00 7,390.50 7,276.00 7,361.00 0.1M
2023-02-16 7,341.50 7,402.00 7,338.80 7,380.00 0.1M
2023-02-15 7,232.50 7,346.50 7,211.50 7,315.00 0.1M
2023-02-14 7,227.80 7,287.50 7,218.00 7,229.00 0.1M
2023-02-13 7,143.00 7,248.00 7,140.70 7,224.00 0.1M
2023-02-10 7,180.50 7,192.20 7,090.00 7,145.00 0.0M
2023-02-09 7,173.00 7,237.70 7,171.50 7,203.50 0.0M
2023-02-08 7,198.50 7,205.00 7,135.50 7,136.50 0.0M
2023-02-07 7,171.00 7,185.00 7,129.00 7,150.00 0.0M
2023-02-06 7,195.00 7,195.00 7,122.50 7,156.00 0.0M
2023-02-03 7,169.70 7,242.00 7,160.00 7,251.50 0.0M
2023-02-02 7,170.00 7,203.00 7,100.00 7,184.50 0.0M
2023-02-01 7,111.50 7,118.50 7,077.70 7,095.00 0.0M
2023-01-31 7,065.00 7,110.00 7,065.00 7,101.50 0.0M
2023-01-30 7,088.00 7,121.00 7,058.00 7,101.50 0.0M
2023-01-27 7,109.00 7,131.00 7,093.00 7,116.50 0.0M
2023-01-26 7,102.50 7,132.50 7,099.00 7,115.00 0.0M
2023-01-25 7,069.00 7,069.00 7,033.00 7,064.50 0.0M
2023-01-24 7,062.50 7,072.00 7,032.50 7,072.00 0.0M
2023-01-23 7,044.50 7,044.50 7,013.00 7,052.50 0.0M
2023-01-20 7,005.00 7,035.00 6,974.50 7,006.50 0.1M
2023-01-19 7,061.50 7,068.50 6,957.00 6,963.00 0.1M
2023-01-18 7,096.00 7,129.00 7,059.50 7,095.00 0.1M
2023-01-17 7,045.50 7,118.50 7,033.00 7,090.00 0.1M
2023-01-16 7,061.00 7,065.00 7,028.50 7,056.00 0.1M
2023-01-13 7,002.20 7,065.00 6,990.00 7,035.00 0.0M
2023-01-12 6,962.20 7,016.50 6,957.50 6,987.50 0.0M
2023-01-11 6,887.50 6,960.00 6,887.50 6,936.50 0.0M
2023-01-10 6,876.50 6,886.20 6,869.00 6,882.00 0.0M
2023-01-09 6,891.50 6,939.00 6,871.50 6,920.00 0.0M
2023-01-06 6,781.50 6,880.00 6,781.50 6,875.00 0.0M
2023-01-05 6,776.50 6,801.00 6,775.50 6,775.00 0.0M
2023-01-04 6,737.00 6,792.00 6,737.00 6,791.50 0.0M
2023-01-03 6,631.50 6,651.00 6,630.50 6,638.50 0.0M
2023-01-02 6,555.50 6,611.50 6,555.50 6,608.50 0.0M