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
2025-09-26 4,031.54 4,048.54 4,022.83 4,044.26 0.0M
2025-09-25 4,020.65 4,035.23 4,002.83 4,016.67 0.0M
2025-09-24 4,051.25 4,052.67 4,018.59 4,032.37 0.0M
2025-09-23 4,048.39 4,076.92 4,046.14 4,052.12 0.0M
2025-09-22 4,040.07 4,040.73 4,016.34 4,030.25 0.0M
2025-09-19 4,053.34 4,088.90 4,043.81 4,043.81 0.0M
2025-09-18 4,032.36 4,063.95 4,030.56 4,045.06 0.0M
2025-09-17 4,037.35 4,038.09 4,010.96 4,016.35 0.0M
2025-09-16 4,057.44 4,060.16 4,017.77 4,022.87 0.0M
2025-09-15 4,035.89 4,079.45 4,034.13 4,055.26 0.0M
2025-09-12 4,036.13 4,041.98 4,002.70 4,025.68 0.0M
2025-09-11 3,996.43 4,036.14 3,993.07 4,028.02 0.0M
2025-09-10 3,996.31 4,018.12 3,983.59 3,986.73 0.0M
2025-09-09 3,993.61 4,015.64 3,978.34 3,988.64 0.0M
2025-09-08 3,974.74 3,987.61 3,955.29 3,981.94 0.0M
2025-09-05 3,977.23 3,984.16 3,949.82 3,961.02 0.0M
2025-09-04 3,947.10 3,971.72 3,938.29 3,957.38 0.0M
2025-09-03 3,946.80 3,961.89 3,929.39 3,947.54 0.0M
2025-09-02 3,977.08 3,980.38 3,921.96 3,927.01 0.0M
2025-09-01 3,982.82 3,995.76 3,968.85 3,973.36 0.0M
2025-08-29 3,994.55 4,004.70 3,970.34 3,973.87 0.0M
2025-08-28 4,007.19 4,046.57 3,992.75 4,003.98 0.0M
2025-08-27 3,996.63 4,007.71 3,978.16 3,992.98 0.0M
2025-08-26 4,009.64 4,013.14 3,972.20 3,992.90 0.0M
2025-08-25 4,127.56 4,128.60 4,066.93 4,070.42 0.0M
2025-08-22 4,103.23 4,148.44 4,103.23 4,139.13 0.0M
2025-08-21 4,132.97 4,132.97 4,097.34 4,109.88 0.0M
2025-08-20 4,120.06 4,144.58 4,110.42 4,135.31 0.0M
2025-08-19 4,091.18 4,137.97 4,090.82 4,133.11 0.0M
2025-08-18 4,105.95 4,105.95 4,072.99 4,084.16 0.0M
2025-08-15 4,099.23 4,113.73 4,089.47 4,103.20 0.0M
2025-08-14 4,060.81 4,076.37 4,057.90 4,076.28 0.0M
2025-08-13 4,040.11 4,057.95 4,037.15 4,053.00 0.0M
2025-08-12 4,021.50 4,032.90 4,006.10 4,028.64 0.0M
2025-08-11 4,040.01 4,040.01 4,007.57 4,008.40 0.0M
2025-08-08 4,016.02 4,038.95 4,010.57 4,028.59 0.0M
2025-08-07 3,965.53 4,012.42 3,960.68 4,002.40 0.0M
2025-08-06 3,964.49 3,974.02 3,951.18 3,953.91 0.0M
2025-08-05 3,962.54 3,964.74 3,942.35 3,946.39 0.0M
2025-08-04 3,938.49 3,952.76 3,931.11 3,944.41 0.0M
2025-08-01 3,989.91 3,998.52 3,908.88 3,921.69 0.0M
2025-07-31 4,076.33 4,082.57 4,034.80 4,034.80 0.0M
2025-07-30 4,091.40 4,117.11 4,079.35 4,079.35 0.0M
2025-07-29 4,080.27 4,118.27 4,078.81 4,086.96 0.0M
2025-07-28 4,149.61 4,151.90 4,068.50 4,070.58 0.0M
2025-07-25 4,072.94 4,114.66 4,056.17 4,106.25 0.0M
2025-07-24 4,111.32 4,122.43 4,075.25 4,083.14 0.0M
2025-07-23 4,104.62 4,116.52 4,090.43 4,105.49 0.0M
2025-07-22 4,058.78 4,062.88 4,037.48 4,058.97 0.0M
2025-07-21 4,073.56 4,079.96 4,047.07 4,069.12 0.0M
2025-07-18 4,077.05 4,093.20 4,068.34 4,073.08 0.0M
2025-07-17 4,054.30 4,063.36 4,044.37 4,060.56 0.0M
2025-07-16 4,051.13 4,052.66 4,020.72 4,020.72 0.0M
2025-07-15 4,095.70 4,110.09 4,071.10 4,071.15 0.0M
2025-07-14 4,068.95 4,089.81 4,066.12 4,089.07 0.0M
2025-07-11 4,131.07 4,134.85 4,093.72 4,099.88 0.0M
2025-07-10 4,141.01 4,157.35 4,135.51 4,145.55 0.0M
2025-07-09 4,088.28 4,131.55 4,081.21 4,124.93 0.0M
2025-07-08 4,063.72 4,078.98 4,037.09 4,075.66 0.0M
2025-07-07 4,045.11 4,055.82 4,035.82 4,053.47 0.0M
2025-07-04 4,052.64 4,052.64 4,021.52 4,044.86 0.0M
2025-07-03 4,078.53 4,088.95 4,060.91 4,074.43 0.0M
2025-07-02 4,044.82 4,080.57 4,030.73 4,067.86 0.0M
2025-07-01 4,014.09 4,020.95 3,985.49 4,019.78 0.0M
2025-06-30 4,037.58 4,037.58 4,008.42 4,012.26 0.0M
2025-06-27 3,990.94 4,024.58 3,990.65 4,024.52 0.0M
2025-06-26 3,975.06 3,981.19 3,948.85 3,963.71 0.0M
2025-06-25 3,989.66 4,005.26 3,957.83 3,957.83 0.0M
2025-06-24 3,999.05 4,004.74 3,976.89 3,981.06 0.0M
2025-06-23 3,923.69 3,949.16 3,904.69 3,927.42 0.0M
2025-06-20 3,956.01 3,975.71 3,939.89 3,946.97 0.0M
2025-06-19 3,971.71 3,978.24 3,932.35 3,932.35 0.0M
2025-06-18 4,025.00 4,030.68 3,985.01 3,996.70 0.0M
2025-06-17 4,034.77 4,040.58 4,012.74 4,022.44 0.0M
2025-06-16 4,033.74 4,075.01 4,033.74 4,063.73 0.0M
2025-06-13 4,012.74 4,035.53 4,010.17 4,026.88 0.0M
2025-06-12 4,059.54 4,079.80 4,034.98 4,070.80 0.0M
2025-06-11 4,097.75 4,107.12 4,083.16 4,083.16 0.0M
2025-06-10 4,081.60 4,092.74 4,071.07 4,091.49 0.0M
2025-06-09 4,072.53 4,084.40 4,066.79 4,081.70 0.0M
2025-06-06 4,069.27 4,077.82 4,057.56 4,072.41 0.0M
2025-06-05 4,074.73 4,091.64 4,053.71 4,069.54 0.0M
2025-06-04 4,062.48 4,087.97 4,053.14 4,067.85 0.0M
2025-06-03 4,046.91 4,049.94 4,014.89 4,046.54 0.0M
2025-06-02 4,041.29 4,052.59 4,009.92 4,041.32 0.0M
2025-05-30 4,069.71 4,094.49 4,060.16 4,060.16 0.0M
2025-05-29 4,108.73 4,112.13 4,071.24 4,071.24 0.0M
2025-05-28 4,093.07 4,107.47 4,073.15 4,073.15 0.0M
2025-05-27 4,093.64 4,109.56 4,082.64 4,094.11 0.0M
2025-05-26 4,093.36 4,097.82 4,077.87 4,094.56 0.0M
2025-05-23 4,108.44 4,116.28 3,982.07 4,043.12 0.0M
2025-05-22 4,112.15 4,119.61 4,075.63 4,102.79 0.0M
2025-05-21 4,124.69 4,137.57 4,108.21 4,129.96 0.0M
2025-05-20 4,106.88 4,141.89 4,100.70 4,137.51 0.0M
2025-05-19 4,086.48 4,096.85 4,068.64 4,096.85 0.0M
2025-05-16 4,089.18 4,098.76 4,068.69 4,086.91 0.0M
2025-05-15 4,049.37 4,076.35 4,046.09 4,076.35 0.0M
2025-05-14 4,072.04 4,077.06 4,047.58 4,063.16 0.0M
2025-05-13 4,059.23 4,074.29 4,059.23 4,072.02 0.0M
2025-05-12 4,034.94 4,067.34 4,030.65 4,055.53 0.0M
2025-05-09 3,986.66 4,002.71 3,983.00 3,994.78 0.0M
2025-05-08 3,950.85 3,982.31 3,943.02 3,968.51 0.0M
2025-05-07 3,956.15 3,956.19 3,928.95 3,937.43 0.0M
2025-05-06 3,973.99 3,979.11 3,926.42 3,959.24 0.0M
2025-05-05 3,967.15 3,972.51 3,959.44 3,965.24 0.0M
2025-05-02 3,950.61 3,975.56 3,937.46 3,968.53 0.0M
2025-04-30 3,893.05 3,905.98 3,854.76 3,900.12 0.0M
2025-04-29 3,882.44 3,891.94 3,863.58 3,872.72 0.0M
2025-04-28 3,856.84 3,883.51 3,856.84 3,861.90 0.0M
2025-04-25 3,871.99 3,879.51 3,842.40 3,847.42 0.0M
2025-04-24 3,818.92 3,844.83 3,797.69 3,843.90 0.0M
2025-04-23 3,793.15 3,864.56 3,793.15 3,831.35 0.0M
2025-04-22 3,725.10 3,749.95 3,701.44 3,749.95 0.0M
2025-04-17 3,724.67 3,733.32 3,702.15 3,716.60 0.0M
2025-04-16 3,715.61 3,736.35 3,691.90 3,735.08 0.0M
2025-04-15 3,700.37 3,741.63 3,697.33 3,739.60 0.0M
2025-04-14 3,665.87 3,701.18 3,657.73 3,685.24 0.0M
2025-04-11 3,626.92 3,639.19 3,546.31 3,597.19 0.0M
2025-04-10 3,661.60 3,720.66 3,592.99 3,592.99 0.0M
2025-04-09 3,484.47 3,532.05 3,438.88 3,475.29 0.0M
2025-04-08 3,547.61 3,609.70 3,505.61 3,573.50 0.0M
2025-04-07 3,434.46 3,659.80 3,414.97 3,495.84 0.0M
2025-04-04 3,788.40 3,790.77 3,615.74 3,655.61 0.0M
2025-04-03 3,855.62 3,890.21 3,810.06 3,816.24 0.0M
2025-04-02 3,920.88 3,928.15 3,896.69 3,928.15 0.0M
2025-04-01 3,923.86 3,941.40 3,903.31 3,931.81 0.0M
2025-03-31 3,932.71 3,933.40 3,877.28 3,896.50 0.0M
2025-03-28 3,984.51 4,006.14 3,959.55 3,966.59 0.0M
2025-03-27 3,986.03 4,016.21 3,964.70 4,004.37 0.0M
2025-03-26 4,060.28 4,061.88 4,015.30 4,017.07 0.0M
2025-03-25 4,027.82 4,069.40 4,027.82 4,052.43 0.0M
2025-03-24 4,054.54 4,060.09 4,004.45 4,016.12 0.0M
2025-03-21 4,032.94 4,036.45 4,002.39 4,018.92 0.0M
2025-03-20 4,083.95 4,090.53 4,029.95 4,050.28 0.0M
2025-03-19 4,057.94 4,086.44 4,052.51 4,081.60 0.0M
2025-03-18 4,054.69 4,082.11 4,050.54 4,064.78 0.0M
2025-03-17 4,027.62 4,051.10 4,018.62 4,039.12 0.0M
2025-03-14 3,972.15 4,034.33 3,967.39 4,021.99 0.0M
2025-03-13 3,998.20 4,022.86 3,971.47 3,986.22 0.0M
2025-03-12 4,027.84 4,042.07 3,987.88 4,008.33 0.0M
2025-03-11 4,073.72 4,087.97 3,984.73 3,998.59 0.0M
2025-03-10 4,113.58 4,120.47 4,056.44 4,059.99 0.0M
2025-03-07 4,117.44 4,120.54 4,058.35 4,088.28 0.0M
2025-03-06 4,117.61 4,148.47 4,080.04 4,135.83 0.0M
2025-03-05 4,054.06 4,105.86 4,045.51 4,081.52 0.0M
2025-03-04 4,016.41 4,038.71 3,964.85 3,984.99 0.0M
2025-03-03 4,010.34 4,076.04 3,995.71 4,055.08 0.0M
2025-02-28 3,973.41 3,999.64 3,957.39 3,999.64 0.0M
2025-02-27 4,011.95 4,024.99 3,984.47 4,007.23 0.0M
2025-02-26 4,011.22 4,040.92 4,003.08 4,030.97 0.0M
2025-02-25 3,995.69 4,019.65 3,990.01 3,995.15 0.0M
2025-02-24 4,017.24 4,029.95 3,992.39 4,009.89 0.0M
2025-02-21 4,004.15 4,020.03 3,996.27 4,011.77 0.0M
2025-02-20 4,010.69 4,025.83 3,985.18 3,993.13 0.0M
2025-02-19 4,041.58 4,047.20 3,998.69 4,004.57 0.0M
2025-02-18 4,054.34 4,054.65 4,021.95 4,042.05 0.0M
2025-02-17 4,040.05 4,053.84 4,032.56 4,049.96 0.0M
2025-02-14 4,014.60 4,048.87 4,010.83 4,036.70 0.0M
2025-02-13 4,012.69 4,028.97 3,997.76 4,020.42 0.0M
2025-02-12 3,954.59 3,973.99 3,939.23 3,963.70 0.0M
2025-02-11 3,935.75 3,951.10 3,928.56 3,943.61 0.0M
2025-02-10 3,923.84 3,937.87 3,919.23 3,933.65 0.0M
2025-02-07 3,935.99 3,951.39 3,912.90 3,920.11 0.0M
2025-02-06 3,879.83 3,939.31 3,877.97 3,930.62 0.0M
2025-02-05 3,867.50 3,869.08 3,849.25 3,866.42 0.0M
2025-02-04 3,853.38 3,876.15 3,821.92 3,872.63 0.0M
2025-02-03 3,802.66 3,849.54 3,801.53 3,841.22 0.0M
2025-01-31 3,889.44 3,904.68 3,882.12 3,888.09 0.0M
2025-01-30 3,860.71 3,892.65 3,846.66 3,884.68 0.0M
2025-01-29 3,853.64 3,861.38 3,841.16 3,851.96 0.0M
2025-01-28 3,840.11 3,880.75 3,838.37 3,861.76 0.0M
2025-01-27 3,819.10 3,853.49 3,813.67 3,841.26 0.0M
2025-01-24 3,843.60 3,869.11 3,824.54 3,835.85 0.0M
2025-01-23 3,794.72 3,815.29 3,787.88 3,813.81 0.0M
2025-01-22 3,784.78 3,817.84 3,778.64 3,793.68 0.0M
2025-01-21 3,763.49 3,782.86 3,757.66 3,781.90 0.0M
2025-01-20 3,759.22 3,783.82 3,751.09 3,772.20 0.0M
2025-01-17 3,738.19 3,762.60 3,730.92 3,751.37 0.0M
2025-01-16 3,703.88 3,716.24 3,693.58 3,714.27 0.0M
2025-01-15 3,649.80 3,683.96 3,638.12 3,673.24 0.0M
2025-01-14 3,663.88 3,670.92 3,630.73 3,631.39 0.0M
2025-01-13 3,622.54 3,632.12 3,597.13 3,624.08 0.0M
2025-01-10 3,666.31 3,680.69 3,632.78 3,636.50 0.0M
2025-01-09 3,636.21 3,670.29 3,630.99 3,663.55 0.0M
2025-01-08 3,668.07 3,674.20 3,622.54 3,651.46 0.0M
2025-01-07 3,660.65 3,686.23 3,639.95 3,668.79 0.0M
2025-01-06 3,598.96 3,669.03 3,595.41 3,656.80 0.0M
2025-01-03 3,638.73 3,638.76 3,578.55 3,584.87 0.0M
2025-01-02 3,645.44 3,657.93 3,601.50 3,640.18 0.0M