CAC All-Tradable Net Total Return (CACTN)

CACTN
🏛️ 프랑스 →
12,907.86
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 11,828.75 11,849.32 11,789.64 11,807.15 0.0M
2023-12-28 11,880.66 11,883.21 11,792.13 11,797.36 0.0M
2023-12-27 11,853.35 11,897.88 11,832.79 11,851.48 0.0M
2023-12-22 11,833.00 11,869.33 11,820.82 11,841.05 0.0M
2023-12-21 11,810.85 11,842.91 11,786.19 11,842.23 0.0M
2023-12-20 11,879.60 11,892.01 11,810.06 11,862.90 0.0M
2023-12-19 11,834.23 11,850.45 11,807.44 11,843.46 0.0M
2023-12-18 11,818.82 11,841.47 11,792.14 11,823.16 0.0M
2023-12-15 11,885.77 11,935.75 11,856.11 11,863.41 0.0M
2023-12-14 11,911.28 11,945.85 11,791.20 11,834.38 0.0M
2023-12-13 11,762.08 11,815.14 11,734.85 11,737.64 0.0M
2023-12-12 11,790.25 11,817.49 11,752.52 11,755.92 0.0M
2023-12-11 11,746.25 11,781.62 11,730.74 11,770.39 0.0M
2023-12-08 11,609.07 11,761.07 11,608.59 11,732.33 0.0M
2023-12-07 11,579.64 11,600.94 11,560.73 11,585.64 0.0M
2023-12-06 11,533.06 11,627.59 11,521.51 11,597.57 0.0M
2023-12-05 11,443.35 11,531.82 11,441.57 11,522.96 0.0M
2023-12-04 11,447.35 11,483.70 11,419.88 11,439.47 0.0M
2023-12-01 11,471.94 11,489.93 11,419.16 11,474.07 0.0M
2023-11-30 11,367.47 11,434.36 11,334.14 11,415.59 0.0M
2023-11-29 11,382.32 11,462.97 11,354.09 11,354.10 0.0M
2023-11-28 11,350.47 11,396.68 11,319.99 11,321.72 0.0M
2023-11-27 11,393.37 11,409.25 11,343.16 11,343.61 0.0M
2023-11-24 11,354.39 11,393.65 11,344.84 11,387.08 0.0M
2023-11-23 11,351.47 11,367.75 11,337.64 11,356.84 0.0M
2023-11-22 11,324.84 11,352.63 11,307.30 11,333.60 0.0M
2023-11-21 11,301.14 11,317.42 11,263.61 11,280.83 0.0M
2023-11-20 11,337.34 11,343.23 11,298.41 11,314.84 0.0M
2023-11-17 11,251.76 11,319.77 11,240.99 11,295.82 0.0M
2023-11-16 11,252.40 11,260.78 11,190.77 11,190.77 0.0M
2023-11-15 11,264.73 11,316.32 11,239.99 11,258.16 0.0M
2023-11-14 11,068.27 11,251.89 11,049.23 11,220.96 0.0M
2023-11-13 11,030.61 11,074.70 11,004.61 11,051.49 0.0M
2023-11-10 11,032.29 11,043.71 10,927.45 10,987.08 0.0M
2023-11-09 10,978.52 11,107.65 10,959.49 11,094.57 0.0M
2023-11-08 10,843.92 11,022.02 10,843.92 10,970.66 0.0M
2023-11-07 10,897.19 10,938.10 10,863.62 10,897.40 0.0M
2023-11-06 11,015.55 11,033.72 10,934.53 10,944.03 0.0M
2023-11-03 11,031.69 11,059.91 10,994.38 11,000.89 0.0M
2023-11-02 10,886.02 11,064.95 10,884.04 11,008.61 0.0M
2023-11-01 10,761.09 10,837.44 10,713.14 10,804.01 0.0M
2023-10-31 10,647.44 10,755.86 10,647.44 10,731.61 0.0M
2023-10-30 10,624.97 10,680.20 10,612.65 10,634.23 0.0M
2023-10-27 10,730.23 10,730.23 10,568.71 10,585.84 0.0M
2023-10-26 10,636.71 10,755.53 10,619.27 10,716.23 0.0M
2023-10-25 10,685.72 10,774.05 10,657.25 10,754.31 0.0M
2023-10-24 10,696.77 10,760.28 10,645.92 10,735.59 0.0M
2023-10-23 10,632.36 10,678.81 10,550.29 10,670.15 0.0M
2023-10-20 10,667.71 10,721.61 10,623.80 10,624.02 0.0M
2023-10-19 10,780.68 10,822.25 10,732.02 10,787.88 0.0M
2023-10-18 10,948.76 10,986.70 10,847.79 10,865.82 0.0M
2023-10-17 10,951.54 11,003.39 10,874.66 10,967.38 0.0M
2023-10-16 10,981.11 10,998.75 10,863.69 10,958.79 0.0M
2023-10-13 11,080.63 11,094.56 10,919.88 10,927.99 0.0M
2023-10-12 11,189.69 11,214.59 11,086.13 11,095.96 0.0M
2023-10-11 11,067.40 11,186.86 11,061.98 11,134.17 0.0M
2023-10-10 11,074.40 11,193.36 11,074.40 11,181.30 0.0M
2023-10-09 10,994.56 11,019.35 10,901.91 10,963.21 0.0M
2023-10-06 10,953.98 11,031.35 10,903.66 11,025.68 0.0M
2023-10-05 10,952.07 10,974.97 10,893.12 10,931.71 0.0M
2023-10-04 10,873.91 11,009.98 10,855.32 10,929.33 0.0M
2023-10-03 11,009.86 11,060.68 10,921.37 10,930.95 0.0M
2023-10-02 11,197.26 11,257.11 11,004.44 11,052.90 0.0M
2023-09-29 11,188.84 11,268.28 11,162.58 11,162.58 0.0M
2023-09-28 11,079.18 11,127.83 11,012.27 11,125.89 0.0M
2023-09-27 11,055.20 11,114.74 11,031.40 11,059.74 0.0M
2023-09-26 11,067.28 11,096.65 11,003.46 11,063.35 0.0M
2023-09-25 11,198.95 11,263.30 11,089.06 11,143.95 0.0M
2023-09-22 11,185.50 11,274.41 11,168.55 11,245.27 0.0M
2023-09-21 11,375.23 11,378.90 11,269.30 11,290.71 0.0M
2023-09-20 11,406.70 11,508.98 11,391.50 11,477.17 0.0M
2023-09-19 11,352.84 11,425.52 11,341.50 11,389.78 0.0M
2023-09-18 11,503.61 11,505.52 11,350.43 11,380.73 0.0M
2023-09-15 11,571.52 11,631.68 11,528.64 11,546.12 0.0M
2023-09-14 11,290.07 11,466.40 11,255.72 11,444.84 0.0M
2023-09-13 11,318.98 11,354.87 11,256.60 11,314.88 0.0M
2023-09-12 11,416.66 11,425.37 11,344.48 11,359.56 0.0M
2023-09-11 11,396.51 11,457.74 11,367.34 11,401.52 0.0M
2023-09-08 11,322.27 11,352.38 11,187.54 11,343.90 0.0M
2023-09-07 11,262.10 11,349.13 11,247.77 11,279.31 0.0M
2023-09-06 11,312.58 11,326.57 11,247.01 11,285.06 0.0M
2023-09-05 11,331.23 11,426.24 11,272.26 11,374.02 0.0M
2023-09-04 11,496.98 11,535.71 11,396.66 11,413.17 0.0M
2023-09-01 11,446.15 11,530.14 11,433.79 11,441.47 0.0M
2023-08-31 11,518.34 11,565.66 11,466.46 11,466.46 0.0M
2023-08-30 11,569.98 11,590.06 11,466.90 11,529.05 0.0M
2023-08-29 11,498.94 11,550.38 11,466.04 11,543.86 0.0M
2023-08-28 11,416.42 11,485.33 11,370.64 11,464.66 0.0M
2023-08-25 11,285.42 11,406.01 11,285.42 11,317.73 0.0M
2023-08-24 11,477.95 11,494.20 11,291.43 11,297.33 0.0M
2023-08-23 11,375.62 11,418.54 11,312.34 11,348.15 0.0M
2023-08-22 11,319.82 11,413.31 11,318.76 11,337.21 0.0M
2023-08-21 11,248.81 11,360.01 11,248.81 11,267.76 0.0M
2023-08-18 11,193.63 11,231.11 11,111.81 11,217.84 0.0M
2023-08-17 11,328.18 11,369.28 11,254.91 11,266.57 0.0M
2023-08-16 11,362.87 11,433.55 11,359.84 11,372.30 0.0M
2023-08-15 11,511.91 11,520.34 11,339.11 11,385.29 0.0M
2023-08-14 11,479.65 11,541.01 11,448.32 11,506.66 0.0M
2023-08-11 11,580.98 11,599.83 11,463.43 11,494.15 0.0M
2023-08-10 11,584.18 11,688.55 11,555.93 11,641.21 0.0M
2023-08-09 11,547.86 11,564.78 11,467.95 11,475.05 0.0M
2023-08-08 11,434.03 11,481.10 11,323.41 11,398.04 0.0M
2023-08-07 11,433.31 11,486.69 11,395.86 11,472.87 0.0M
2023-08-04 11,407.73 11,477.23 11,357.57 11,464.21 0.0M
2023-08-03 11,389.34 11,402.37 11,315.57 11,382.88 0.0M
2023-08-02 11,454.68 11,559.62 11,423.61 11,464.90 0.0M
2023-08-01 11,727.18 11,741.17 11,603.63 11,608.47 0.0M
2023-07-31 11,711.55 11,785.25 11,702.10 11,743.99 0.0M
2023-07-28 11,669.91 11,754.07 11,625.09 11,722.73 0.0M
2023-07-27 11,550.24 11,731.94 11,529.79 11,710.06 0.0M
2023-07-26 11,559.75 11,565.64 11,396.53 11,493.89 0.0M
2023-07-25 11,678.23 11,678.92 11,608.09 11,630.16 0.0M
2023-07-24 11,610.98 11,660.77 11,592.05 11,648.80 0.0M
2023-07-21 11,590.68 11,650.78 11,573.39 11,650.78 0.0M
2023-07-20 11,473.05 11,588.97 11,473.05 11,579.53 0.0M
2023-07-19 11,563.49 11,580.04 11,488.33 11,500.50 0.0M
2023-07-18 11,419.95 11,491.53 11,415.69 11,481.03 0.0M
2023-07-17 11,467.05 11,496.41 11,403.99 11,434.37 0.0M
2023-07-14 11,556.46 11,604.32 11,552.38 11,558.33 0.0M
2023-07-13 11,521.76 11,615.18 11,506.43 11,557.75 0.0M
2023-07-12 11,359.25 11,522.08 11,340.21 11,500.74 0.0M
2023-07-11 11,262.87 11,360.13 11,248.95 11,322.67 0.0M
2023-07-10 11,127.06 11,248.23 11,114.53 11,204.58 0.0M
2023-07-07 11,123.84 11,213.37 11,064.14 11,157.46 0.0M
2023-07-06 11,323.17 11,325.95 11,077.90 11,103.25 0.0M
2023-07-05 11,461.06 11,508.58 11,426.12 11,450.02 0.0M
2023-07-04 11,569.62 11,581.33 11,536.37 11,537.52 0.0M
2023-07-03 11,609.36 11,619.72 11,557.67 11,557.67 0.0M
2023-06-30 11,488.34 11,603.13 11,483.94 11,573.66 0.0M
2023-06-29 11,428.37 11,499.20 11,409.25 11,445.57 0.0M
2023-06-28 11,378.22 11,412.54 11,343.86 11,403.38 0.0M
2023-06-27 11,302.76 11,318.86 11,204.47 11,286.71 0.0M
2023-06-26 11,210.16 11,270.58 11,125.14 11,240.12 0.0M
2023-06-23 11,224.14 11,261.31 11,161.10 11,212.92 0.0M
2023-06-22 11,275.64 11,290.12 11,196.27 11,285.23 0.0M
2023-06-21 11,380.05 11,425.93 11,349.88 11,370.16 0.0M
2023-06-20 11,423.07 11,456.25 11,394.14 11,412.19 0.0M
2023-06-19 11,530.13 11,530.13 11,432.90 11,450.60 0.0M
2023-06-16 11,462.81 11,597.59 11,443.88 11,574.94 0.0M
2023-06-15 11,452.20 11,468.97 11,364.67 11,432.41 0.0M
2023-06-14 11,438.64 11,536.14 11,432.30 11,491.63 0.0M
2023-06-13 11,429.44 11,451.40 11,360.84 11,430.80 0.0M
2023-06-12 11,387.01 11,417.58 11,348.59 11,368.54 0.0M
2023-06-09 11,326.03 11,339.52 11,266.70 11,306.18 0.0M
2023-06-08 11,266.62 11,339.46 11,259.90 11,317.89 0.0M
2023-06-07 11,270.69 11,323.59 11,235.70 11,285.70 0.0M
2023-06-06 11,264.98 11,308.33 11,237.32 11,291.97 0.0M
2023-06-05 11,368.16 11,393.25 11,262.58 11,274.08 0.0M
2023-06-02 11,248.02 11,385.15 11,237.05 11,373.72 0.0M
2023-06-01 11,164.31 11,212.59 11,093.09 11,165.23 0.0M
2023-05-31 11,143.92 11,225.54 11,077.78 11,099.20 0.0M
2023-05-30 11,338.59 11,395.98 11,246.65 11,266.31 0.0M
2023-05-29 11,446.82 11,447.72 11,352.03 11,368.97 0.0M
2023-05-26 11,301.72 11,414.45 11,226.14 11,390.46 0.0M
2023-05-25 11,280.02 11,302.27 11,212.83 11,256.79 0.0M
2023-05-24 11,357.85 11,375.15 11,255.36 11,299.31 0.0M
2023-05-23 11,596.46 11,608.68 11,493.85 11,494.05 0.0M
2023-05-22 11,633.74 11,654.25 11,594.80 11,634.38 0.0M
2023-05-19 11,596.36 11,673.04 11,588.42 11,625.75 0.0M
2023-05-18 11,562.48 11,611.02 11,526.63 11,558.86 0.0M
2023-05-17 11,486.21 11,486.21 11,486.21 11,486.21 0.0M
2023-05-16 11,471.11 11,525.58 11,449.87 11,490.43 0.0M
2023-05-15 11,542.13 11,562.29 11,479.06 11,510.57 0.0M
2023-05-12 11,525.10 11,561.32 11,465.76 11,493.14 0.0M
2023-05-11 11,483.37 11,527.22 11,377.14 11,445.80 0.0M
2023-05-10 11,483.13 11,494.70 11,381.95 11,415.75 0.0M
2023-05-09 11,487.81 11,498.38 11,408.82 11,466.65 0.0M
2023-05-08 11,481.98 11,538.94 11,481.98 11,516.44 0.0M
2023-05-05 11,409.08 11,492.64 11,368.79 11,487.29 0.0M
2023-05-04 11,399.85 11,428.61 11,310.69 11,345.79 0.0M
2023-05-03 11,473.93 11,502.33 11,433.56 11,446.16 0.0M
2023-05-02 11,570.36 11,595.93 11,399.78 11,412.08 0.0M
2023-04-28 11,579.52 11,582.18 11,432.86 11,572.19 0.0M
2023-04-27 11,489.98 11,569.94 11,476.56 11,534.44 0.0M
2023-04-26 11,544.70 11,562.67 11,449.90 11,509.21 0.0M
2023-04-25 11,581.50 11,608.07 11,552.94 11,593.58 0.0M
2023-04-24 11,619.07 11,652.64 11,606.74 11,639.42 0.0M
2023-04-21 11,593.25 11,628.50 11,540.32 11,628.50 0.0M
2023-04-20 11,588.15 11,593.69 11,531.05 11,576.49 0.0M
2023-04-19 11,576.67 11,615.34 11,548.77 11,601.61 0.0M
2023-04-18 11,566.77 11,620.74 11,551.38 11,582.01 0.0M
2023-04-17 11,584.91 11,607.68 11,529.08 11,529.68 0.0M
2023-04-14 11,523.51 11,572.42 11,511.09 11,550.64 0.0M
2023-04-13 11,463.71 11,502.56 11,459.48 11,494.73 0.0M
2023-04-12 11,380.52 11,472.63 11,350.32 11,375.78 0.0M
2023-04-11 11,379.30 11,385.07 11,340.52 11,365.11 0.0M
2023-04-06 11,258.59 11,291.79 11,248.54 11,267.07 0.0M
2023-04-05 11,301.70 11,317.68 11,222.17 11,247.22 0.0M
2023-04-04 11,354.39 11,381.70 11,293.93 11,294.24 0.0M
2023-04-03 11,297.08 11,324.36 11,280.29 11,298.32 0.0M
2023-03-31 11,219.35 11,296.69 11,182.74 11,268.17 0.0M
2023-03-30 11,143.75 11,225.20 11,128.62 11,186.23 0.0M
2023-03-29 10,981.52 11,081.47 10,964.91 11,060.58 0.0M
2023-03-28 11,006.99 11,010.19 10,876.67 10,911.08 0.0M
2023-03-27 10,957.85 10,957.85 10,842.95 10,901.51 0.0M
2023-03-24 10,920.89 10,927.07 10,717.69 10,808.13 0.0M
2023-03-23 11,007.29 11,007.29 11,007.29 11,007.29 0.0M
2023-03-22 10,953.66 11,042.37 10,930.61 11,001.76 0.0M
2023-03-21 10,934.94 11,028.30 10,921.88 10,973.72 0.0M
2023-03-20 10,643.01 10,870.07 10,479.62 10,814.44 0.0M
2023-03-17 10,916.88 10,962.03 10,642.49 10,688.04 0.0M
2023-03-16 10,813.89 10,892.85 10,611.37 10,839.77 0.0M
2023-03-15 10,975.41 11,001.47 10,598.00 10,633.24 0.0M
2023-03-14 10,839.25 11,059.16 10,797.71 11,027.79 0.0M
2023-03-13 11,093.85 11,101.31 10,774.94 10,829.54 0.0M
2023-03-10 11,153.55 11,153.55 11,153.55 11,153.55 0.0M
2023-03-09 11,295.95 11,327.51 11,239.13 11,301.84 0.0M
2023-03-08 11,301.32 11,349.47 11,292.72 11,319.72 0.0M
2023-03-07 11,358.98 11,429.57 11,332.67 11,337.66 0.0M
2023-03-06 11,412.53 11,432.43 11,356.90 11,393.22 0.0M
2023-03-03 11,316.66 11,371.20 11,292.77 11,355.32 0.0M
2023-03-02 11,106.61 11,257.19 11,086.45 11,254.76 0.0M
2023-03-01 11,257.33 11,316.81 11,158.85 11,180.86 0.0M
2023-02-28 11,213.26 11,302.55 11,199.69 11,227.60 0.0M
2023-02-27 11,209.20 11,308.47 11,196.15 11,267.94 0.0M
2023-02-24 11,356.80 11,363.24 11,106.25 11,106.25 0.0M
2023-02-23 11,284.30 11,348.49 11,264.40 11,288.33 0.0M
2023-02-22 11,233.33 11,272.18 11,161.94 11,257.53 0.0M
2023-02-21 11,311.95 11,333.82 11,181.69 11,283.84 0.0M
2023-02-20 11,365.67 11,365.69 11,299.83 11,324.50 0.0M
2023-02-17 11,276.93 11,368.39 11,219.48 11,338.51 0.0M
2023-02-16 11,363.20 11,400.53 11,305.59 11,366.34 0.0M
2023-02-15 11,141.57 11,295.70 11,141.57 11,271.99 0.0M
2023-02-14 11,146.16 11,235.40 11,132.19 11,148.58 0.0M
2023-02-13 11,045.12 11,145.25 11,045.12 11,136.07 0.0M
2023-02-10 11,067.93 11,106.34 10,938.58 11,020.82 0.0M
2023-02-09 11,119.49 11,176.92 11,114.82 11,117.78 0.0M
2023-02-08 11,112.99 11,127.05 11,018.55 11,018.55 0.0M
2023-02-07 11,043.49 11,067.12 10,999.87 11,031.09 0.0M
2023-02-06 11,099.12 11,115.20 10,994.96 11,043.66 0.0M
2023-02-03 11,043.70 11,188.60 11,010.71 11,188.60 0.0M
2023-02-02 11,009.21 11,117.35 10,956.13 11,089.47 0.0M
2023-02-01 10,958.49 10,989.78 10,917.61 10,943.44 0.0M
2023-01-31 10,939.56 10,949.47 10,856.47 10,941.36 0.0M
2023-01-30 10,920.57 10,976.24 10,870.29 10,942.92 0.0M
2023-01-27 10,959.45 10,996.47 10,919.08 10,970.55 0.0M
2023-01-26 10,963.56 10,994.95 10,935.08 10,964.68 0.0M
2023-01-25 10,930.15 10,931.44 10,822.14 10,885.38 0.0M
2023-01-24 10,919.92 10,919.92 10,845.66 10,901.38 0.0M
2023-01-23 10,855.69 10,895.35 10,813.03 10,877.08 0.0M
2023-01-20 10,818.98 10,846.82 10,772.43 10,818.64 0.0M
2023-01-19 10,902.03 10,910.20 10,746.15 10,753.33 0.0M
2023-01-18 10,943.20 11,001.93 10,939.48 10,951.88 0.0M
2023-01-17 10,893.90 10,977.66 10,854.04 10,939.19 0.0M
2023-01-16 10,886.75 10,900.66 10,845.67 10,887.17 0.0M
2023-01-13 10,800.97 10,868.80 10,785.95 10,850.77 0.0M
2023-01-12 10,742.37 10,834.28 10,736.62 10,777.19 0.0M
2023-01-11 10,632.77 10,729.29 10,617.60 10,696.00 0.0M
2023-01-10 10,615.93 10,622.68 10,578.02 10,609.93 0.0M
2023-01-09 10,602.98 10,703.69 10,589.54 10,672.09 0.0M
2023-01-06 10,472.78 10,595.45 10,441.26 10,595.45 0.0M
2023-01-05 10,427.05 10,496.54 10,413.11 10,450.16 0.0M
2023-01-04 10,329.45 10,480.97 10,327.91 10,473.76 0.0M
2023-01-03 10,207.19 10,362.76 10,204.41 10,255.92 0.0M
2023-01-02 10,114.31 10,223.09 10,102.05 10,213.38 0.0M