CAC 40 Equal Weight NR (CACEN)

CACEN
🏛️ 프랑스 →
4,044.26
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 3,544.45 3,551.86 3,539.88 3,549.06 0.0M
2021-12-30 3,548.32 3,563.01 3,544.04 3,555.41 0.0M
2021-12-29 3,558.25 3,566.48 3,535.72 3,548.91 0.0M
2021-12-28 3,539.84 3,562.78 3,539.84 3,556.42 0.0M
2021-12-27 3,504.82 3,541.81 3,502.28 3,537.94 0.0M
2021-12-24 3,509.41 3,522.70 3,509.41 3,513.29 0.0M
2021-12-23 3,502.39 3,523.09 3,497.86 3,515.36 0.0M
2021-12-22 3,456.56 3,489.72 3,449.67 3,489.72 0.0M
2021-12-21 3,424.68 3,451.98 3,413.20 3,450.82 0.0M
2021-12-20 3,365.84 3,395.83 3,341.46 3,394.59 0.0M
2021-12-17 3,447.37 3,462.23 3,411.06 3,433.41 0.0M
2021-12-16 3,485.92 3,485.92 3,456.30 3,459.72 0.0M
2021-12-15 3,430.65 3,439.89 3,416.41 3,422.78 0.0M
2021-12-14 3,450.26 3,457.35 3,415.14 3,416.90 0.0M
2021-12-13 3,468.64 3,479.34 3,431.88 3,433.75 0.0M
2021-12-10 3,448.98 3,479.28 3,448.98 3,459.48 0.0M
2021-12-09 3,480.07 3,484.58 3,461.12 3,471.40 0.0M
2021-12-08 3,493.96 3,516.45 3,472.69 3,474.06 0.0M
2021-12-07 3,447.70 3,497.09 3,447.70 3,495.08 0.0M
2021-12-06 3,388.04 3,424.78 3,370.18 3,414.28 0.0M
2021-12-03 3,404.45 3,409.77 3,345.01 3,360.34 0.0M
2021-12-02 3,373.36 3,398.99 3,354.39 3,375.85 0.0M
2021-12-01 3,376.13 3,432.12 3,370.53 3,421.39 0.0M
2021-11-30 3,330.49 3,382.02 3,321.27 3,349.16 0.0M
2021-11-29 3,403.17 3,412.58 3,369.98 3,378.62 0.0M
2021-11-26 3,402.38 3,423.85 3,356.32 3,364.17 0.0M
2021-11-25 3,518.88 3,525.70 3,509.56 3,525.58 0.0M
2021-11-24 3,518.36 3,534.10 3,480.64 3,508.67 0.0M
2021-11-23 3,526.10 3,545.94 3,498.68 3,515.34 0.0M
2021-11-22 3,551.67 3,559.71 3,533.16 3,543.58 0.0M
2021-11-19 3,578.04 3,581.65 3,521.98 3,540.01 0.0M
2021-11-18 3,567.68 3,584.48 3,562.29 3,565.90 0.0M
2021-11-17 3,571.63 3,582.06 3,569.87 3,570.05 0.0M
2021-11-16 3,571.24 3,581.72 3,565.39 3,573.52 0.0M
2021-11-15 3,544.53 3,571.58 3,544.53 3,564.41 0.0M
2021-11-12 3,539.64 3,549.50 3,533.47 3,548.17 0.0M
2021-11-11 3,538.65 3,550.59 3,530.23 3,537.83 0.0M
2021-11-10 3,531.84 3,542.84 3,523.25 3,538.70 0.0M
2021-11-09 3,520.34 3,545.36 3,517.89 3,528.79 0.0M
2021-11-08 3,530.46 3,540.40 3,527.13 3,530.19 0.0M
2021-11-05 3,506.92 3,543.22 3,506.92 3,531.90 0.0M
2021-11-04 3,507.87 3,512.12 3,498.98 3,508.39 0.0M
2021-11-03 3,474.97 3,493.69 3,473.31 3,492.98 0.0M
2021-11-02 3,455.90 3,480.19 3,455.20 3,477.91 0.0M
2021-11-01 3,450.18 3,476.22 3,447.77 3,462.87 0.0M
2021-10-29 3,412.55 3,432.79 3,400.27 3,432.33 0.0M
2021-10-28 3,408.99 3,425.00 3,402.16 3,425.00 0.0M
2021-10-27 3,411.39 3,424.20 3,401.96 3,410.76 0.0M
2021-10-26 3,404.84 3,430.80 3,398.19 3,426.07 0.0M
2021-10-25 3,414.83 3,414.83 3,397.87 3,401.26 0.0M
2021-10-22 3,398.75 3,424.44 3,398.75 3,407.50 0.0M
2021-10-21 3,381.45 3,396.34 3,375.37 3,388.56 0.0M
2021-10-20 3,379.53 3,406.12 3,379.53 3,402.04 0.0M
2021-10-19 3,399.11 3,399.25 3,384.38 3,392.42 0.0M
2021-10-18 3,396.95 3,399.30 3,371.77 3,387.38 0.0M
2021-10-15 3,398.59 3,420.00 3,394.30 3,411.81 0.0M
2021-10-14 3,372.78 3,390.10 3,360.36 3,384.22 0.0M
2021-10-13 3,325.07 3,348.97 3,310.31 3,345.16 0.0M
2021-10-12 3,304.11 3,331.64 3,301.36 3,330.96 0.0M
2021-10-11 3,334.08 3,347.74 3,323.38 3,343.63 0.0M
2021-10-08 3,357.22 3,363.11 3,340.85 3,341.61 0.0M
2021-10-07 3,334.65 3,365.67 3,326.55 3,354.67 0.0M
2021-10-06 3,309.28 3,310.69 3,260.90 3,297.24 0.0M
2021-10-05 3,296.34 3,342.27 3,296.34 3,342.27 0.0M
2021-10-04 3,302.96 3,327.24 3,285.75 3,294.34 0.0M
2021-10-01 3,281.08 3,328.68 3,273.33 3,316.99 0.0M
2021-09-30 3,382.04 3,385.41 3,326.05 3,333.73 0.0M
2021-09-29 3,351.34 3,368.64 3,345.76 3,354.86 0.0M
2021-09-28 3,395.90 3,401.63 3,326.26 3,332.22 0.0M
2021-09-27 3,407.76 3,417.93 3,400.55 3,401.85 0.0M
2021-09-24 3,396.61 3,398.51 3,380.66 3,385.65 0.0M
2021-09-23 3,403.86 3,415.65 3,390.93 3,408.53 0.0M
2021-09-22 3,359.96 3,377.80 3,351.13 3,375.18 0.0M
2021-09-21 3,325.35 3,344.26 3,321.52 3,331.46 0.0M
2021-09-20 3,293.29 3,298.54 3,253.47 3,289.55 0.0M
2021-09-17 3,404.15 3,408.81 3,342.04 3,348.13 0.0M
2021-09-16 3,376.93 3,399.74 3,375.30 3,380.80 0.0M
2021-09-15 3,391.18 3,393.75 3,357.07 3,361.38 0.0M
2021-09-14 3,393.98 3,403.61 3,371.54 3,389.21 0.0M
2021-09-13 3,394.00 3,414.46 3,391.33 3,394.49 0.0M
2021-09-10 3,402.12 3,406.97 3,378.36 3,384.11 0.0M
2021-09-09 3,373.98 3,410.77 3,366.92 3,397.61 0.0M
2021-09-08 3,405.73 3,418.17 3,377.81 3,397.23 0.0M
2021-09-07 3,428.03 3,436.30 3,422.82 3,425.66 0.0M
2021-09-06 3,422.70 3,442.55 3,421.35 3,435.64 0.0M
2021-09-03 3,449.50 3,449.84 3,404.42 3,415.60 0.0M
2021-09-02 3,451.16 3,457.95 3,447.52 3,451.00 0.0M
2021-09-01 3,448.77 3,468.56 3,444.38 3,454.21 0.0M
2021-08-31 3,432.03 3,444.81 3,411.27 3,424.81 0.0M
2021-08-30 3,431.42 3,432.42 3,422.00 3,428.77 0.0M
2021-08-27 3,412.47 3,428.14 3,406.96 3,427.85 0.0M
2021-08-26 3,408.73 3,426.02 3,399.20 3,416.53 0.0M
2021-08-25 3,422.27 3,426.80 3,418.34 3,423.65 0.0M
2021-08-24 3,430.79 3,432.61 3,397.34 3,414.95 0.0M
2021-08-23 3,425.81 3,426.18 3,402.88 3,413.72 0.0M
2021-08-20 3,382.60 3,393.66 3,363.38 3,391.87 0.0M
2021-08-19 3,404.60 3,408.47 3,358.86 3,387.04 0.0M
2021-08-18 3,456.25 3,459.87 3,439.76 3,451.28 0.0M
2021-08-17 3,453.25 3,458.38 3,442.57 3,453.45 0.0M
2021-08-16 3,465.57 3,475.41 3,456.50 3,468.18 0.0M
2021-08-13 3,479.69 3,493.31 3,479.69 3,488.82 0.0M
2021-08-12 3,470.90 3,484.58 3,465.95 3,477.11 0.0M
2021-08-11 3,461.99 3,475.65 3,451.15 3,469.71 0.0M
2021-08-10 3,450.27 3,459.09 3,448.21 3,454.31 0.0M
2021-08-09 3,452.05 3,457.91 3,446.29 3,449.31 0.0M
2021-08-06 3,423.58 3,460.75 3,417.71 3,452.72 0.0M
2021-08-05 3,413.65 3,430.65 3,412.36 3,428.73 0.0M
2021-08-04 3,403.18 3,414.91 3,399.49 3,409.63 0.0M
2021-08-03 3,375.63 3,403.61 3,375.63 3,387.57 0.0M
2021-08-02 3,364.68 3,380.23 3,354.75 3,370.39 0.0M
2021-07-30 3,348.51 3,363.61 3,333.99 3,340.01 0.0M
2021-07-29 3,352.36 3,370.13 3,351.58 3,358.18 0.0M
2021-07-28 3,312.51 3,334.08 3,304.94 3,334.08 0.0M
2021-07-27 3,316.23 3,319.09 3,291.40 3,300.95 0.0M
2021-07-26 3,299.93 3,333.81 3,294.48 3,329.77 0.0M
2021-07-23 3,299.71 3,323.44 3,297.04 3,319.22 0.0M
2021-07-22 3,287.60 3,304.73 3,278.70 3,279.14 0.0M
2021-07-21 3,220.57 3,271.22 3,220.56 3,267.96 0.0M
2021-07-20 3,194.17 3,220.24 3,180.76 3,202.82 0.0M
2021-07-19 3,233.92 3,236.98 3,153.46 3,178.34 0.0M
2021-07-16 3,292.71 3,295.18 3,248.53 3,266.78 0.0M
2021-07-15 3,301.12 3,301.32 3,265.26 3,277.41 0.0M
2021-07-14 3,301.62 3,318.35 3,299.83 3,310.48 0.0M
2021-07-13 3,318.27 3,321.51 3,301.58 3,311.40 0.0M
2021-07-12 3,319.96 3,320.29 3,282.99 3,317.21 0.0M
2021-07-09 3,276.48 3,324.89 3,271.30 3,320.46 0.0M
2021-07-08 3,294.99 3,296.85 3,232.21 3,258.48 0.0M
2021-07-07 3,324.38 3,336.22 3,304.29 3,320.58 0.0M
2021-07-06 3,338.15 3,342.10 3,303.80 3,314.37 0.0M
2021-07-05 3,333.72 3,355.38 3,320.06 3,349.89 0.0M
2021-07-02 3,342.71 3,349.42 3,331.94 3,337.53 0.0M
2021-07-01 3,321.22 3,344.64 3,302.56 3,332.24 0.0M
2021-06-30 3,321.20 3,329.44 3,279.33 3,298.86 0.0M
2021-06-29 3,320.67 3,339.63 3,318.58 3,324.16 0.0M
2021-06-28 3,344.12 3,356.74 3,314.71 3,315.29 0.0M
2021-06-25 3,357.68 3,357.68 3,341.28 3,350.60 0.0M
2021-06-24 3,323.55 3,355.34 3,320.36 3,351.93 0.0M
2021-06-23 3,337.56 3,339.12 3,309.49 3,309.49 0.0M
2021-06-22 3,334.37 3,336.73 3,318.14 3,331.30 0.0M
2021-06-21 3,289.55 3,331.21 3,279.85 3,328.49 0.0M
2021-06-18 3,358.60 3,369.04 3,304.98 3,313.56 0.0M
2021-06-17 3,352.70 3,369.01 3,351.10 3,365.12 0.0M
2021-06-16 3,373.17 3,373.94 3,352.92 3,363.14 0.0M
2021-06-15 3,374.47 3,376.66 3,363.04 3,363.97 0.0M
2021-06-14 3,369.90 3,383.46 3,355.80 3,361.84 0.0M
2021-06-11 3,330.23 3,360.82 3,330.04 3,357.62 0.0M
2021-06-10 3,341.58 3,342.31 3,318.12 3,328.39 0.0M
2021-06-09 3,334.87 3,340.00 3,323.97 3,336.49 0.0M
2021-06-08 3,330.11 3,346.73 3,328.26 3,334.32 0.0M
2021-06-07 3,311.92 3,340.13 3,301.92 3,329.58 0.0M
2021-06-04 3,310.64 3,314.37 3,302.75 3,312.98 0.0M
2021-06-03 3,314.48 3,314.70 3,290.75 3,309.11 0.0M
2021-06-02 3,303.64 3,317.07 3,297.56 3,313.48 0.0M
2021-06-01 3,295.06 3,319.30 3,295.06 3,303.55 0.0M
2021-05-31 3,296.01 3,303.30 3,281.34 3,282.29 0.0M
2021-05-28 3,285.16 3,304.20 3,282.89 3,296.30 0.0M
2021-05-27 3,242.53 3,288.74 3,242.53 3,274.06 0.0M
2021-05-26 3,257.89 3,261.77 3,239.67 3,249.26 0.0M
2021-05-25 3,264.72 3,270.20 3,250.90 3,250.90 0.0M
2021-05-24 3,251.84 3,259.63 3,245.89 3,258.49 0.0M
2021-05-21 3,233.32 3,254.10 3,231.15 3,242.96 0.0M
2021-05-20 3,208.68 3,223.19 3,188.10 3,223.19 0.0M
2021-05-19 3,207.88 3,216.24 3,153.34 3,189.56 0.0M
2021-05-18 3,263.03 3,267.07 3,233.12 3,239.60 0.0M
2021-05-17 3,257.09 3,265.45 3,233.81 3,240.33 0.0M
2021-05-14 3,222.38 3,248.17 3,202.18 3,248.00 0.0M
2021-05-13 3,169.90 3,207.87 3,130.10 3,200.39 0.0M
2021-05-12 3,200.80 3,211.60 3,180.79 3,200.65 0.0M
2021-05-11 3,228.42 3,233.35 3,181.67 3,203.84 0.0M
2021-05-10 3,266.90 3,268.50 3,254.78 3,267.05 0.0M
2021-05-07 3,257.27 3,257.73 3,236.44 3,254.91 0.0M
2021-05-06 3,227.94 3,242.81 3,213.30 3,237.06 0.0M
2021-05-05 3,196.60 3,219.15 3,191.61 3,219.15 0.0M
2021-05-04 3,204.32 3,222.95 3,166.01 3,172.47 0.0M
2021-05-03 3,187.89 3,202.91 3,173.13 3,198.76 0.0M
2021-04-30 3,202.71 3,205.35 3,179.65 3,181.82 0.0M
2021-04-29 3,219.37 3,224.07 3,186.59 3,196.87 0.0M
2021-04-28 3,201.46 3,214.24 3,198.31 3,206.14 0.0M
2021-04-27 3,191.52 3,196.90 3,182.33 3,195.29 0.0M
2021-04-26 3,178.27 3,198.77 3,169.07 3,192.71 0.0M
2021-04-23 3,169.54 3,183.41 3,161.05 3,179.07 0.0M
2021-04-22 3,153.60 3,176.73 3,150.94 3,173.55 0.0M
2021-04-21 3,136.72 3,147.34 3,119.34 3,141.52 0.0M
2021-04-20 3,184.31 3,185.49 3,117.79 3,127.00 0.0M
2021-04-19 3,190.02 3,203.29 3,188.13 3,190.11 0.0M
2021-04-16 3,159.11 3,191.78 3,158.62 3,184.42 0.0M
2021-04-15 3,156.54 3,165.26 3,156.29 3,157.03 0.0M
2021-04-14 3,152.67 3,154.94 3,143.99 3,149.69 0.0M
2021-04-13 3,139.00 3,153.30 3,131.32 3,144.93 0.0M
2021-04-12 3,132.96 3,147.31 3,126.41 3,133.08 0.0M
2021-04-09 3,135.81 3,139.72 3,129.91 3,133.80 0.0M
2021-04-08 3,137.43 3,144.12 3,124.02 3,131.83 0.0M
2021-04-07 3,126.02 3,140.48 3,120.35 3,124.61 0.0M
2021-04-06 3,140.31 3,143.76 3,121.05 3,121.43 0.0M
2021-04-01 3,099.76 3,112.57 3,079.47 3,108.88 0.0M
2021-03-31 3,101.40 3,113.75 3,093.20 3,093.20 0.0M
2021-03-30 3,082.16 3,106.55 3,079.75 3,101.27 0.0M
2021-03-29 3,063.72 3,075.97 3,055.15 3,067.19 0.0M
2021-03-26 3,049.81 3,061.72 3,041.86 3,057.59 0.0M
2021-03-25 3,011.83 3,031.78 2,998.45 3,031.78 0.0M
2021-03-24 2,999.51 3,028.90 2,993.67 3,027.22 0.0M
2021-03-23 3,023.91 3,032.57 3,009.53 3,022.04 0.0M
2021-03-22 3,030.96 3,045.14 3,021.96 3,036.78 0.0M
2021-03-19 3,063.76 3,079.30 3,043.61 3,051.44 0.0M
2021-03-18 3,090.94 3,097.47 3,077.61 3,085.40 0.0M
2021-03-17 3,077.91 3,082.68 3,070.24 3,077.07 0.0M
2021-03-16 3,083.85 3,088.18 3,074.46 3,079.78 0.0M
2021-03-15 3,088.92 3,100.35 3,064.58 3,071.94 0.0M
2021-03-12 3,065.04 3,075.52 3,058.27 3,075.52 0.0M
2021-03-11 3,055.52 3,068.08 3,052.64 3,067.20 0.0M
2021-03-10 3,019.14 3,051.72 3,017.63 3,049.04 0.0M
2021-03-09 3,013.71 3,031.17 3,010.21 3,025.09 0.0M
2021-03-08 2,964.83 3,020.59 2,956.90 3,013.78 0.0M
2021-03-05 2,947.70 2,970.00 2,928.69 2,943.78 0.0M
2021-03-04 2,953.48 2,975.54 2,949.07 2,968.54 0.0M
2021-03-03 2,975.12 2,992.37 2,950.75 2,973.53 0.0M
2021-03-02 2,943.33 2,970.41 2,943.33 2,956.31 0.0M
2021-03-01 2,945.56 2,958.40 2,941.83 2,950.87 0.0M
2021-02-26 2,908.56 2,937.21 2,899.23 2,909.81 0.0M
2021-02-25 2,962.90 2,968.70 2,946.17 2,946.17 0.0M
2021-02-24 2,925.37 2,950.87 2,924.68 2,946.99 0.0M
2021-02-23 2,934.21 2,947.25 2,900.17 2,932.26 0.0M
2021-02-22 2,916.25 2,932.69 2,895.15 2,929.08 0.0M
2021-02-19 2,915.09 2,942.58 2,914.02 2,936.12 0.0M
2021-02-18 2,933.67 2,943.44 2,907.39 2,912.98 0.0M
2021-02-17 2,939.24 2,951.15 2,929.01 2,935.59 0.0M
2021-02-16 2,954.49 2,955.69 2,940.99 2,948.97 0.0M
2021-02-15 2,925.08 2,957.60 2,918.22 2,948.66 0.0M
2021-02-12 2,883.57 2,906.88 2,869.52 2,905.40 0.0M
2021-02-11 2,908.82 2,912.72 2,887.30 2,893.98 0.0M
2021-02-10 2,912.17 2,916.54 2,886.91 2,895.86 0.0M
2021-02-09 2,902.50 2,902.57 2,885.51 2,898.39 0.0M
2021-02-08 2,897.61 2,916.57 2,891.51 2,899.31 0.0M
2021-02-05 2,874.41 2,898.45 2,870.41 2,884.34 0.0M
2021-02-04 2,845.02 2,866.25 2,841.15 2,861.36 0.0M
2021-02-03 2,865.44 2,875.56 2,833.06 2,837.39 0.0M
2021-02-02 2,813.87 2,842.62 2,812.44 2,835.75 0.0M
2021-02-01 2,776.82 2,795.92 2,768.22 2,787.76 0.0M
2021-01-29 2,751.98 2,785.04 2,743.32 2,756.23 0.0M
2021-01-28 2,739.05 2,806.75 2,721.57 2,798.64 0.0M
2021-01-27 2,792.03 2,808.42 2,737.67 2,769.32 0.0M
2021-01-26 2,771.82 2,813.15 2,767.36 2,795.83 0.0M
2021-01-25 2,834.66 2,837.57 2,758.06 2,770.91 0.0M
2021-01-22 2,836.82 2,836.82 2,801.52 2,821.11 0.0M
2021-01-21 2,887.83 2,893.57 2,849.61 2,850.40 0.0M
2021-01-20 2,867.64 2,881.04 2,859.56 2,871.33 0.0M
2021-01-19 2,884.11 2,891.11 2,853.43 2,855.62 0.0M
2021-01-18 2,845.34 2,869.70 2,845.34 2,867.47 0.0M
2021-01-15 2,884.01 2,891.28 2,839.21 2,864.59 0.0M
2021-01-14 2,890.56 2,911.49 2,884.91 2,904.32 0.0M
2021-01-13 2,877.05 2,905.17 2,874.40 2,892.51 0.0M
2021-01-12 2,879.93 2,887.61 2,869.14 2,880.08 0.0M
2021-01-11 2,885.86 2,897.85 2,856.35 2,872.97 0.0M
2021-01-08 2,909.34 2,914.04 2,888.31 2,899.70 0.0M
2021-01-07 2,883.64 2,895.40 2,873.58 2,885.50 0.0M
2021-01-06 2,852.93 2,884.67 2,831.65 2,872.35 0.0M
2021-01-05 2,828.97 2,853.00 2,820.04 2,835.11 0.0M
2021-01-04 2,848.52 2,876.36 2,833.40 2,843.29 0.0M