CAC Consumer Goods (FRCG)

FRCG
🏛️ 프랑스 →
4,464.30
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
2021-12-31 5,554.98 5,556.65 5,529.03 5,539.30 0.0M
2021-12-30 5,539.59 5,582.56 5,539.38 5,554.98 0.0M
2021-12-29 5,552.10 5,573.86 5,522.80 5,539.59 0.0M
2021-12-28 5,520.55 5,554.55 5,515.29 5,552.09 0.0M
2021-12-27 5,481.54 5,523.84 5,461.38 5,520.58 0.0M
2021-12-24 5,500.28 5,515.24 5,481.54 5,481.54 0.0M
2021-12-23 5,469.50 5,508.12 5,442.05 5,500.25 0.0M
2021-12-22 5,394.87 5,469.49 5,389.59 5,469.49 0.0M
2021-12-21 5,355.01 5,431.56 5,353.45 5,394.89 0.0M
2021-12-20 5,382.16 5,382.16 5,236.93 5,355.01 0.0M
2021-12-17 5,487.94 5,516.52 5,354.55 5,382.16 0.0M
2021-12-16 5,454.80 5,544.94 5,454.80 5,487.91 0.0M
2021-12-15 5,397.00 5,472.38 5,397.00 5,454.80 0.0M
2021-12-14 5,448.31 5,486.09 5,386.94 5,397.00 0.0M
2021-12-13 5,480.06 5,513.61 5,428.81 5,448.32 0.0M
2021-12-10 5,499.60 5,507.42 5,448.14 5,480.06 0.0M
2021-12-09 5,495.41 5,550.75 5,471.12 5,499.60 0.0M
2021-12-08 5,575.73 5,603.42 5,492.58 5,495.40 0.0M
2021-12-07 5,365.22 5,575.73 5,365.22 5,575.73 0.0M
2021-12-06 5,316.73 5,378.44 5,281.53 5,357.37 0.0M
2021-12-03 5,335.06 5,408.60 5,284.00 5,316.73 0.0M
2021-12-02 5,434.68 5,434.68 5,324.78 5,335.04 0.0M
2021-12-01 5,325.49 5,452.14 5,296.78 5,435.19 0.0M
2021-11-30 5,378.21 5,378.21 5,266.55 5,325.50 0.0M
2021-11-29 5,335.80 5,439.25 5,335.80 5,378.42 0.0M
2021-11-26 5,615.47 5,615.47 5,298.36 5,335.81 0.0M
2021-11-25 5,561.99 5,618.89 5,561.99 5,615.47 0.0M
2021-11-24 5,538.34 5,584.34 5,488.68 5,561.90 0.0M
2021-11-23 5,611.17 5,611.17 5,490.44 5,538.36 0.0M
2021-11-22 5,666.31 5,667.31 5,599.04 5,611.17 0.0M
2021-11-19 5,626.70 5,706.92 5,596.95 5,666.27 0.0M
2021-11-18 5,609.97 5,678.44 5,609.97 5,626.72 0.0M
2021-11-17 5,610.20 5,623.21 5,588.71 5,609.96 0.0M
2021-11-16 5,534.05 5,611.01 5,534.05 5,610.20 0.0M
2021-11-15 5,524.14 5,548.46 5,507.68 5,534.04 0.0M
2021-11-12 5,419.92 5,524.89 5,419.92 5,524.11 0.0M
2021-11-11 5,402.98 5,427.86 5,371.14 5,419.94 0.0M
2021-11-10 5,432.93 5,432.93 5,346.57 5,403.01 0.0M
2021-11-09 5,428.17 5,464.67 5,375.67 5,432.93 0.0M
2021-11-08 5,445.15 5,465.80 5,406.34 5,428.14 0.0M
2021-11-05 5,353.88 5,463.20 5,351.05 5,433.59 0.0M
2021-11-04 5,295.51 5,355.47 5,295.51 5,353.88 0.0M
2021-11-03 5,269.63 5,301.58 5,263.70 5,295.46 0.0M
2021-11-02 5,268.42 5,294.23 5,255.87 5,269.62 0.0M
2021-11-01 5,224.12 5,280.21 5,224.12 5,268.42 0.0M
2021-10-29 5,196.14 5,224.12 5,134.50 5,224.12 0.0M
2021-10-28 5,145.00 5,198.17 5,140.04 5,196.16 0.0M
2021-10-27 5,159.42 5,168.90 5,127.68 5,145.01 0.0M
2021-10-26 5,104.67 5,175.06 5,104.67 5,154.05 0.0M
2021-10-25 5,143.97 5,158.92 5,095.97 5,104.69 0.0M
2021-10-22 5,060.13 5,196.69 5,060.13 5,143.92 0.0M
2021-10-21 5,020.52 5,072.38 4,996.50 5,060.15 0.0M
2021-10-20 4,976.27 5,034.24 4,925.92 5,020.52 0.0M
2021-10-19 4,995.65 5,017.64 4,951.92 4,976.33 0.0M
2021-10-18 5,079.95 5,079.95 4,947.30 4,995.71 0.0M
2021-10-15 5,076.93 5,120.46 5,076.93 5,079.95 0.0M
2021-10-14 4,982.72 5,087.85 4,982.72 5,076.93 0.0M
2021-10-13 4,884.40 4,995.23 4,856.61 4,982.69 0.0M
2021-10-12 4,874.58 4,885.59 4,823.42 4,884.58 0.0M
2021-10-11 4,858.88 4,886.71 4,816.49 4,874.40 0.0M
2021-10-08 4,907.92 4,920.56 4,853.75 4,858.92 0.0M
2021-10-07 4,828.23 4,918.55 4,828.23 4,907.92 0.0M
2021-10-06 4,879.24 4,879.24 4,758.92 4,809.14 0.0M
2021-10-05 4,818.68 4,885.73 4,818.68 4,879.24 0.0M
2021-10-04 4,863.92 4,875.28 4,791.41 4,818.54 0.0M
2021-10-01 4,821.55 4,877.07 4,744.06 4,863.92 0.0M
2021-09-30 4,865.11 4,914.80 4,820.52 4,821.56 0.0M
2021-09-29 4,824.20 4,908.74 4,824.20 4,865.08 0.0M
2021-09-28 4,958.46 4,958.46 4,812.75 4,824.20 0.0M
2021-09-27 5,013.23 5,054.65 4,948.61 4,958.52 0.0M
2021-09-24 5,087.35 5,087.35 5,000.43 5,012.50 0.0M
2021-09-23 5,010.86 5,104.94 5,010.86 5,088.84 0.0M
2021-09-22 4,955.56 5,032.86 4,955.56 5,010.86 0.0M
2021-09-21 4,848.60 4,962.69 4,848.60 4,955.56 0.0M
2021-09-20 4,931.06 4,931.06 4,793.82 4,848.60 0.0M
2021-09-17 4,926.98 5,025.46 4,926.98 4,944.02 0.0M
2021-09-16 4,926.72 4,988.42 4,921.40 4,926.88 0.0M
2021-09-15 5,050.92 5,051.87 4,916.38 4,926.60 0.0M
2021-09-14 5,096.35 5,096.80 5,004.72 5,050.89 0.0M
2021-09-13 5,142.74 5,162.96 5,088.97 5,096.34 0.0M
2021-09-10 5,119.75 5,194.18 5,119.75 5,139.14 0.0M
2021-09-09 5,081.19 5,133.70 5,022.47 5,119.75 0.0M
2021-09-08 5,111.74 5,118.97 5,040.74 5,081.21 0.0M
2021-09-07 5,102.12 5,141.60 5,102.12 5,111.84 0.0M
2021-09-06 5,031.69 5,114.99 5,031.69 5,102.12 0.0M
2021-09-03 5,106.47 5,106.47 5,020.74 5,031.69 0.0M
2021-09-02 5,088.07 5,128.01 5,088.07 5,106.47 0.0M
2021-09-01 4,998.62 5,114.65 4,998.62 5,091.81 0.0M
2021-08-31 5,005.66 5,019.02 4,976.27 4,998.69 0.0M
2021-08-30 4,979.02 5,012.13 4,973.19 5,005.65 0.0M
2021-08-27 4,970.25 4,982.58 4,944.98 4,978.97 0.0M
2021-08-26 4,985.11 4,985.11 4,928.74 4,970.23 0.0M
2021-08-25 4,988.36 5,008.25 4,977.44 4,985.10 0.0M
2021-08-24 5,036.11 5,077.34 4,971.39 4,988.36 0.0M
2021-08-23 4,942.27 5,054.30 4,942.27 5,036.11 0.0M
2021-08-20 4,914.80 4,961.31 4,876.20 4,942.27 0.0M
2021-08-19 5,138.42 5,138.42 4,902.15 4,914.80 0.0M
2021-08-18 5,294.01 5,304.68 5,134.78 5,138.96 0.0M
2021-08-17 5,314.21 5,314.21 5,274.20 5,294.01 0.0M
2021-08-16 5,405.24 5,405.24 5,298.04 5,314.21 0.0M
2021-08-13 5,399.64 5,431.88 5,399.64 5,405.55 0.0M
2021-08-12 5,354.61 5,405.99 5,354.61 5,399.68 0.0M
2021-08-11 5,331.95 5,362.45 5,319.05 5,354.62 0.0M
2021-08-10 5,319.52 5,351.25 5,319.52 5,331.93 0.0M
2021-08-09 5,324.93 5,350.09 5,315.74 5,319.52 0.0M
2021-08-06 5,316.90 5,352.50 5,302.58 5,324.93 0.0M
2021-08-05 5,303.10 5,335.79 5,296.13 5,316.87 0.0M
2021-08-04 5,287.15 5,332.82 5,287.15 5,303.02 0.0M
2021-08-03 5,242.07 5,304.92 5,236.56 5,284.73 0.0M
2021-08-02 5,156.23 5,244.87 5,156.23 5,242.03 0.0M
2021-07-30 5,189.94 5,194.57 5,132.65 5,154.82 0.0M
2021-07-29 5,190.35 5,207.16 5,164.32 5,189.63 0.0M
2021-07-28 5,098.89 5,190.12 5,081.75 5,190.12 0.0M
2021-07-27 5,147.50 5,179.56 5,098.90 5,098.90 0.0M
2021-07-26 5,162.26 5,164.23 5,116.54 5,147.50 0.0M
2021-07-23 5,068.60 5,162.35 5,068.00 5,162.33 0.0M
2021-07-22 5,059.17 5,094.24 5,050.88 5,068.63 0.0M
2021-07-21 4,967.12 5,063.57 4,967.12 5,059.14 0.0M
2021-07-20 4,929.72 5,001.89 4,929.72 4,967.10 0.0M
2021-07-19 5,024.93 5,024.93 4,891.71 4,929.75 0.0M
2021-07-16 5,071.67 5,104.10 4,994.20 5,024.93 0.0M
2021-07-15 5,124.49 5,143.47 5,061.50 5,071.68 0.0M
2021-07-14 5,115.67 5,125.08 5,086.11 5,124.46 0.0M
2021-07-13 5,095.41 5,115.67 5,081.21 5,115.67 0.0M
2021-07-12 5,063.71 5,103.86 5,029.23 5,095.40 0.0M
2021-07-09 4,937.33 5,068.07 4,937.33 5,063.59 0.0M
2021-07-08 5,090.20 5,090.20 4,896.19 4,937.34 0.0M
2021-07-07 5,054.03 5,100.23 5,050.23 5,090.18 0.0M
2021-07-06 5,097.12 5,097.12 5,034.63 5,054.04 0.0M
2021-07-05 5,095.42 5,114.84 5,076.40 5,097.12 0.0M
2021-07-02 5,101.66 5,120.04 5,086.00 5,095.44 0.0M
2021-07-01 5,084.62 5,142.36 5,065.11 5,101.66 0.0M
2021-06-30 5,158.77 5,170.47 5,080.94 5,084.63 0.0M
2021-06-29 5,136.17 5,180.99 5,136.01 5,158.83 0.0M
2021-06-28 5,163.42 5,168.84 5,132.22 5,136.17 0.0M
2021-06-25 5,176.74 5,190.20 5,157.41 5,170.61 0.0M
2021-06-24 5,116.75 5,187.85 5,116.75 5,176.73 0.0M
2021-06-23 5,197.03 5,197.03 5,107.91 5,116.90 0.0M
2021-06-22 5,204.62 5,216.80 5,172.48 5,197.11 0.0M
2021-06-21 5,180.14 5,208.00 5,145.25 5,204.22 0.0M
2021-06-18 5,226.14 5,292.69 5,180.20 5,180.20 0.0M
2021-06-17 5,203.29 5,226.16 5,166.05 5,226.16 0.0M
2021-06-16 5,185.70 5,208.17 5,175.06 5,203.49 0.0M
2021-06-15 5,164.43 5,209.95 5,164.43 5,185.68 0.0M
2021-06-14 5,150.22 5,200.35 5,139.89 5,164.43 0.0M
2021-06-11 5,088.00 5,159.31 5,088.00 5,150.36 0.0M
2021-06-10 5,122.25 5,135.55 5,076.02 5,088.00 0.0M
2021-06-09 5,107.35 5,138.59 5,107.35 5,122.25 0.0M
2021-06-08 5,084.31 5,132.59 5,076.21 5,107.35 0.0M
2021-06-07 5,052.15 5,092.93 5,040.27 5,084.32 0.0M
2021-06-04 5,042.59 5,062.77 5,035.76 5,052.15 0.0M
2021-06-03 5,057.71 5,070.84 5,026.21 5,042.64 0.0M
2021-06-02 5,031.71 5,063.36 5,009.85 5,057.72 0.0M
2021-06-01 5,010.06 5,052.50 5,010.06 5,031.71 0.0M
2021-05-31 5,018.43 5,041.63 5,004.76 5,010.06 0.0M
2021-05-28 4,966.74 5,023.44 4,966.74 5,018.45 0.0M
2021-05-27 4,925.24 4,987.34 4,911.79 4,966.74 0.0M
2021-05-26 4,907.64 4,943.80 4,907.64 4,925.23 0.0M
2021-05-25 4,885.16 4,925.07 4,885.16 4,907.64 0.0M
2021-05-24 4,840.58 4,883.51 4,840.58 4,883.51 0.0M
2021-05-21 4,808.69 4,855.81 4,808.69 4,840.56 0.0M
2021-05-20 4,740.85 4,808.70 4,740.85 4,808.70 0.0M
2021-05-19 4,773.73 4,773.73 4,691.34 4,740.85 0.0M
2021-05-18 4,790.93 4,836.36 4,777.77 4,784.77 0.0M
2021-05-17 4,792.24 4,827.96 4,785.95 4,790.87 0.0M
2021-05-14 4,730.39 4,793.19 4,730.39 4,792.24 0.0M
2021-05-13 4,692.22 4,743.23 4,619.64 4,730.39 0.0M
2021-05-12 4,704.61 4,730.34 4,676.49 4,692.25 0.0M
2021-05-11 4,798.71 4,798.71 4,676.07 4,704.61 0.0M
2021-05-10 4,805.96 4,817.58 4,784.06 4,798.77 0.0M
2021-05-07 4,761.02 4,805.89 4,758.86 4,805.89 0.0M
2021-05-06 4,775.57 4,779.15 4,743.07 4,760.97 0.0M
2021-05-05 4,684.86 4,778.16 4,684.86 4,775.57 0.0M
2021-05-04 4,741.78 4,757.33 4,674.28 4,684.33 0.0M
2021-05-03 4,696.03 4,753.40 4,696.03 4,741.78 0.0M
2021-04-30 4,739.17 4,757.65 4,696.02 4,696.02 0.0M
2021-04-29 4,719.77 4,765.47 4,719.77 4,739.16 0.0M
2021-04-28 4,704.54 4,734.75 4,694.41 4,719.87 0.0M
2021-04-27 4,702.55 4,709.81 4,684.94 4,704.55 0.0M
2021-04-26 4,718.86 4,721.51 4,690.22 4,704.22 0.0M
2021-04-23 4,719.79 4,750.55 4,694.56 4,718.61 0.0M
2021-04-22 4,667.70 4,735.66 4,667.70 4,719.92 0.0M
2021-04-21 4,565.39 4,675.88 4,565.39 4,667.63 0.0M
2021-04-20 4,665.24 4,665.24 4,556.61 4,565.34 0.0M
2021-04-19 4,678.23 4,711.29 4,662.58 4,665.24 0.0M
2021-04-16 4,631.88 4,690.14 4,613.45 4,678.23 0.0M
2021-04-15 4,599.58 4,632.20 4,583.05 4,631.97 0.0M
2021-04-14 4,546.04 4,620.06 4,546.04 4,599.53 0.0M
2021-04-13 4,503.00 4,554.89 4,503.00 4,546.02 0.0M
2021-04-12 4,501.52 4,514.13 4,478.43 4,503.02 0.0M
2021-04-09 4,499.17 4,523.33 4,485.40 4,501.53 0.0M
2021-04-08 4,436.96 4,504.50 4,436.96 4,499.13 0.0M
2021-04-07 4,450.59 4,455.40 4,425.59 4,436.96 0.0M
2021-04-06 4,399.42 4,460.43 4,399.42 4,450.59 0.0M
2021-04-01 4,374.38 4,401.56 4,368.83 4,399.38 0.0M
2021-03-31 4,394.71 4,395.56 4,360.56 4,374.36 0.0M
2021-03-30 4,318.06 4,400.95 4,318.06 4,394.71 0.0M
2021-03-29 4,302.88 4,340.80 4,302.88 4,318.03 0.0M
2021-03-26 4,298.91 4,323.81 4,292.76 4,302.48 0.0M
2021-03-25 4,276.93 4,298.88 4,250.11 4,298.88 0.0M
2021-03-24 4,295.84 4,295.84 4,260.52 4,277.25 0.0M
2021-03-23 4,308.92 4,308.92 4,279.99 4,295.93 0.0M
2021-03-22 4,332.31 4,338.54 4,298.61 4,308.91 0.0M
2021-03-19 4,398.52 4,398.52 4,319.01 4,332.32 0.0M
2021-03-18 4,406.51 4,417.72 4,390.18 4,398.52 0.0M
2021-03-17 4,362.49 4,411.10 4,354.39 4,406.51 0.0M
2021-03-16 4,340.78 4,366.40 4,330.77 4,362.49 0.0M
2021-03-15 4,350.58 4,388.75 4,324.96 4,340.78 0.0M
2021-03-12 4,339.21 4,351.14 4,313.14 4,350.58 0.0M
2021-03-11 4,279.51 4,339.56 4,279.51 4,339.19 0.0M
2021-03-10 4,204.03 4,280.59 4,204.03 4,279.52 0.0M
2021-03-09 4,166.78 4,213.72 4,144.65 4,204.03 0.0M
2021-03-08 4,090.63 4,172.66 4,080.04 4,166.84 0.0M
2021-03-05 4,155.68 4,155.68 4,089.60 4,090.61 0.0M
2021-03-04 4,196.62 4,196.62 4,136.14 4,155.68 0.0M
2021-03-03 4,172.44 4,227.42 4,165.44 4,196.78 0.0M
2021-03-02 4,143.88 4,197.61 4,143.88 4,172.44 0.0M
2021-03-01 4,077.14 4,148.47 4,077.14 4,143.86 0.0M
2021-02-26 4,114.26 4,114.26 4,048.70 4,069.42 0.0M
2021-02-25 4,121.47 4,149.52 4,113.56 4,114.67 0.0M
2021-02-24 4,142.03 4,154.87 4,108.59 4,121.46 0.0M
2021-02-23 4,153.30 4,167.24 4,099.12 4,142.03 0.0M
2021-02-22 4,172.55 4,172.55 4,117.98 4,153.29 0.0M
2021-02-19 4,136.97 4,201.74 4,136.97 4,172.59 0.0M
2021-02-18 4,139.74 4,160.79 4,123.08 4,136.94 0.0M
2021-02-17 4,180.88 4,180.88 4,115.85 4,139.72 0.0M
2021-02-16 4,168.48 4,181.93 4,144.26 4,180.88 0.0M
2021-02-15 4,110.90 4,173.57 4,110.90 4,168.23 0.0M
2021-02-12 4,086.04 4,111.35 4,077.70 4,110.87 0.0M
2021-02-11 4,081.22 4,099.00 4,073.73 4,086.02 0.0M
2021-02-10 4,125.20 4,135.90 4,071.84 4,081.22 0.0M
2021-02-09 4,087.07 4,127.22 4,071.95 4,125.21 0.0M
2021-02-08 4,071.58 4,101.70 4,071.58 4,079.19 0.0M
2021-02-05 4,016.75 4,071.45 4,016.75 4,071.44 0.0M
2021-02-04 4,004.41 4,022.20 3,993.37 4,016.75 0.0M
2021-02-03 4,007.32 4,047.16 3,997.91 4,004.41 0.0M
2021-02-02 3,922.71 4,014.24 3,922.71 4,007.32 0.0M
2021-02-01 3,860.48 3,931.25 3,860.48 3,922.71 0.0M
2021-01-29 3,947.76 3,947.76 3,860.45 3,860.45 0.0M
2021-01-28 3,901.93 3,960.01 3,866.16 3,952.58 0.0M
2021-01-27 3,944.72 3,983.62 3,852.87 3,904.00 0.0M
2021-01-26 3,902.81 3,971.24 3,900.16 3,944.73 0.0M
2021-01-25 3,961.10 3,971.76 3,893.81 3,902.81 0.0M
2021-01-22 3,969.34 3,970.74 3,929.98 3,960.60 0.0M
2021-01-21 3,960.51 3,992.98 3,960.51 3,969.39 0.0M
2021-01-20 3,906.09 3,969.88 3,906.09 3,960.36 0.0M
2021-01-19 3,946.40 3,966.56 3,894.20 3,906.10 0.0M
2021-01-18 3,918.62 3,958.69 3,908.64 3,946.40 0.0M
2021-01-15 3,978.33 3,978.33 3,892.29 3,918.62 0.0M
2021-01-14 3,984.77 4,002.74 3,977.68 3,978.27 0.0M
2021-01-13 4,005.77 4,023.36 3,965.84 3,984.77 0.0M
2021-01-12 4,030.66 4,033.07 3,989.58 4,005.74 0.0M
2021-01-11 4,050.02 4,050.02 4,007.15 4,030.63 0.0M
2021-01-08 4,013.00 4,057.25 4,013.00 4,050.04 0.0M
2021-01-07 3,963.79 4,021.35 3,958.23 4,013.00 0.0M
2021-01-06 3,962.27 3,986.66 3,934.60 3,963.90 0.0M
2021-01-05 4,008.51 4,021.28 3,943.82 3,962.27 0.0M
2021-01-04 4,020.13 4,055.68 3,999.87 4,008.51 0.0M