CAC 40 ESG (CESGP)

CESGP
🏛️ 프랑스 →
2,504.51
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
2024-12-31 2,298.29 2,325.82 2,297.16 2,325.01 0.0M
2024-12-30 2,310.68 2,324.61 2,301.29 2,305.92 0.0M
2024-12-27 2,298.81 2,319.10 2,294.84 2,319.10 0.0M
2024-12-24 2,302.58 2,307.54 2,296.65 2,296.65 0.0M
2024-12-23 2,289.98 2,301.49 2,281.67 2,294.19 0.0M
2024-12-20 2,286.34 2,300.88 2,271.00 2,295.11 0.0M
2024-12-19 2,298.12 2,311.74 2,290.47 2,301.74 0.0M
2024-12-18 2,330.77 2,336.19 2,323.83 2,331.15 0.0M
2024-12-17 2,313.06 2,331.76 2,310.06 2,326.28 0.0M
2024-12-16 2,324.90 2,329.92 2,313.45 2,320.48 0.0M
2024-12-13 2,333.26 2,349.54 2,327.70 2,334.63 0.0M
2024-12-12 2,348.04 2,348.18 2,333.44 2,338.32 0.0M
2024-12-11 2,321.01 2,343.64 2,319.12 2,338.92 0.0M
2024-12-10 2,347.24 2,347.95 2,324.13 2,327.47 0.0M
2024-12-09 2,359.53 2,363.92 2,344.50 2,354.17 0.0M
2024-12-06 2,308.75 2,346.47 2,308.14 2,339.43 0.0M
2024-12-05 2,291.43 2,312.43 2,291.43 2,307.82 0.0M
2024-12-04 2,283.66 2,304.27 2,281.84 2,299.82 0.0M
2024-12-03 2,279.50 2,303.39 2,274.05 2,282.65 0.0M
2024-12-02 2,243.90 2,286.47 2,243.10 2,276.92 0.0M
2024-11-29 2,245.62 2,272.65 2,244.38 2,270.34 0.0M
2024-11-28 2,249.65 2,262.12 2,247.80 2,254.14 0.0M
2024-11-27 2,242.25 2,245.29 2,223.51 2,240.82 0.0M
2024-11-26 2,256.49 2,275.13 2,251.29 2,255.90 0.0M
2024-11-25 2,291.76 2,292.99 2,262.50 2,271.18 0.0M
2024-11-22 2,265.88 2,271.38 2,235.41 2,267.09 0.0M
2024-11-21 2,244.23 2,256.88 2,227.09 2,254.24 0.0M
2024-11-20 2,273.24 2,276.03 2,244.88 2,247.68 0.0M
2024-11-19 2,280.64 2,283.86 2,228.99 2,258.30 0.0M
2024-11-18 2,277.44 2,280.57 2,263.64 2,276.05 0.0M
2024-11-15 2,273.42 2,293.78 2,266.36 2,275.86 0.0M
2024-11-14 2,271.93 2,293.00 2,262.34 2,291.13 0.0M
2024-11-13 2,262.77 2,276.78 2,245.70 2,263.95 0.0M
2024-11-12 2,304.86 2,310.87 2,264.87 2,267.08 0.0M
2024-11-11 2,320.52 2,340.14 2,318.51 2,331.57 0.0M
2024-11-08 2,333.80 2,334.65 2,298.26 2,302.53 0.0M
2024-11-07 2,310.75 2,335.75 2,303.64 2,328.23 0.0M
2024-11-06 2,338.41 2,377.37 2,302.03 2,312.23 0.0M
2024-11-05 2,315.24 2,328.65 2,307.10 2,325.87 0.0M
2024-11-04 2,320.46 2,336.82 2,313.65 2,313.65 0.0M
2024-11-01 2,315.62 2,337.63 2,313.79 2,329.99 0.0M
2024-10-31 2,324.63 2,328.10 2,300.43 2,312.04 0.0M
2024-10-30 2,343.62 2,349.88 2,319.47 2,336.09 0.0M
2024-10-29 2,388.95 2,395.83 2,360.62 2,362.29 0.0M
2024-10-28 2,370.87 2,384.30 2,357.44 2,376.75 0.0M
2024-10-25 2,351.32 2,360.88 2,341.51 2,353.08 0.0M
2024-10-24 2,361.40 2,373.53 2,355.46 2,355.46 0.0M
2024-10-23 2,352.04 2,366.94 2,342.08 2,352.48 0.0M
2024-10-22 2,363.64 2,369.14 2,344.91 2,365.27 0.0M
2024-10-21 2,385.73 2,396.84 2,366.37 2,368.97 0.0M
2024-10-18 2,384.04 2,405.10 2,383.98 2,397.20 0.0M
2024-10-17 2,363.16 2,400.34 2,362.19 2,388.36 0.0M
2024-10-16 2,328.53 2,361.73 2,328.53 2,356.93 0.0M
2024-10-15 2,385.93 2,389.91 2,361.75 2,365.99 0.0M
2024-10-14 2,377.76 2,384.90 2,363.17 2,382.41 0.0M
2024-10-11 2,358.12 2,378.62 2,349.62 2,375.36 0.0M
2024-10-10 2,361.79 2,370.26 2,353.87 2,361.49 0.0M
2024-10-09 2,357.54 2,370.45 2,349.11 2,368.41 0.0M
2024-10-08 2,334.86 2,356.51 2,334.32 2,354.27 0.0M
2024-10-07 2,368.59 2,370.76 2,347.10 2,367.60 0.0M
2024-10-04 2,336.12 2,368.77 2,334.34 2,359.03 0.0M
2024-10-03 2,367.36 2,368.07 2,333.94 2,340.91 0.0M
2024-10-02 2,383.93 2,390.11 2,365.51 2,375.84 0.0M
2024-10-01 2,401.74 2,410.56 2,371.96 2,380.33 0.0M
2024-09-30 2,437.19 2,443.15 2,405.00 2,405.32 0.0M
2024-09-27 2,446.09 2,456.27 2,437.40 2,451.91 0.0M
2024-09-26 2,409.56 2,438.01 2,407.39 2,438.01 0.0M
2024-09-25 2,365.32 2,381.20 2,363.67 2,373.03 0.0M
2024-09-24 2,380.59 2,387.43 2,368.17 2,378.61 0.0M
2024-09-23 2,344.35 2,350.18 2,331.62 2,348.31 0.0M
2024-09-20 2,377.67 2,378.65 2,346.74 2,346.74 0.0M
2024-09-19 2,362.66 2,380.91 2,348.32 2,380.91 0.0M
2024-09-18 2,342.94 2,344.41 2,327.75 2,328.23 0.0M
2024-09-17 2,338.95 2,353.63 2,335.99 2,343.14 0.0M
2024-09-16 2,326.76 2,337.24 2,324.69 2,327.37 0.0M
2024-09-13 2,323.44 2,339.45 2,322.21 2,331.76 0.0M
2024-09-12 2,334.16 2,335.96 2,308.47 2,321.73 0.0M
2024-09-11 2,318.05 2,327.80 2,299.06 2,309.17 0.0M
2024-09-10 2,311.96 2,333.78 2,307.78 2,314.39 0.0M
2024-09-09 2,301.11 2,321.30 2,298.54 2,314.78 0.0M
2024-09-06 2,319.07 2,331.13 2,290.84 2,294.14 0.0M
2024-09-05 2,329.27 2,340.63 2,321.25 2,321.25 0.0M
2024-09-04 2,336.98 2,350.59 2,333.54 2,341.64 0.0M
2024-09-03 2,383.88 2,389.03 2,360.73 2,364.87 0.0M
2024-09-02 2,375.70 2,382.28 2,357.52 2,381.15 0.0M
2024-08-30 2,377.56 2,391.90 2,375.46 2,375.46 0.0M
2024-08-29 2,357.35 2,378.20 2,357.21 2,376.29 0.0M
2024-08-28 2,358.16 2,368.08 2,355.57 2,356.58 0.0M
2024-08-27 2,361.14 2,368.85 2,351.60 2,351.60 0.0M
2024-08-26 2,355.55 2,364.27 2,355.55 2,359.27 0.0M
2024-08-23 2,345.20 2,358.73 2,342.60 2,356.67 0.0M
2024-08-22 2,340.35 2,353.11 2,339.78 2,340.09 0.0M
2024-08-21 2,326.09 2,339.48 2,326.09 2,337.74 0.0M
2024-08-20 2,334.55 2,338.63 2,323.96 2,325.61 0.0M
2024-08-19 2,310.93 2,332.77 2,310.66 2,327.41 0.0M
2024-08-16 2,308.06 2,314.51 2,303.07 2,312.47 0.0M
2024-08-15 2,280.82 2,306.80 2,269.31 2,301.70 0.0M
2024-08-14 2,273.77 2,275.26 2,263.47 2,275.26 0.0M
2024-08-13 2,253.79 2,257.24 2,237.86 2,256.34 0.0M
2024-08-12 2,261.03 2,265.08 2,240.01 2,245.20 0.0M
2024-08-09 2,248.20 2,268.75 2,242.17 2,253.17 0.0M
2024-08-08 2,238.97 2,250.51 2,221.84 2,246.02 0.0M
2024-08-07 2,222.95 2,260.14 2,216.71 2,252.81 0.0M
2024-08-06 2,219.72 2,228.47 2,192.95 2,210.77 0.0M
2024-08-05 2,200.79 2,219.87 2,178.98 2,216.48 0.0M
2024-08-02 2,272.01 2,277.56 2,238.91 2,246.19 0.0M
2024-08-01 2,319.75 2,321.67 2,279.31 2,283.13 0.0M
2024-07-31 2,349.61 2,353.37 2,333.61 2,338.83 0.0M
2024-07-30 2,314.08 2,327.70 2,309.54 2,318.57 0.0M
2024-07-29 2,341.28 2,341.28 2,305.34 2,310.38 0.0M
2024-07-26 2,305.18 2,335.63 2,301.60 2,333.86 0.0M
2024-07-25 2,302.97 2,307.34 2,280.53 2,306.03 0.0M
2024-07-24 2,326.84 2,336.11 2,314.14 2,327.81 0.0M
2024-07-23 2,361.85 2,371.79 2,346.86 2,357.39 0.0M
2024-07-22 2,342.70 2,367.60 2,340.79 2,358.25 0.0M
2024-07-19 2,336.86 2,338.39 2,323.45 2,330.38 0.0M
2024-07-18 2,353.31 2,363.70 2,336.90 2,343.80 0.0M
2024-07-17 2,340.90 2,354.54 2,330.67 2,344.54 0.0M
2024-07-16 2,342.59 2,350.52 2,335.70 2,346.23 0.0M
2024-07-15 2,373.37 2,384.68 2,354.32 2,358.39 0.0M
2024-07-12 2,368.80 2,393.28 2,367.30 2,389.16 0.0M
2024-07-11 2,354.28 2,366.18 2,342.94 2,359.15 0.0M
2024-07-10 2,325.21 2,343.14 2,312.97 2,341.53 0.0M
2024-07-09 2,347.38 2,348.58 2,311.12 2,318.53 0.0M
2024-07-08 2,354.91 2,390.48 2,351.99 2,354.36 0.0M
2024-07-05 2,379.07 2,385.14 2,356.81 2,365.72 0.0M
2024-07-04 2,367.57 2,373.94 2,363.98 2,370.80 0.0M
2024-07-03 2,336.84 2,362.81 2,331.15 2,352.66 0.0M
2024-07-02 2,313.73 2,323.65 2,301.65 2,322.79 0.0M
2024-07-01 2,366.92 2,369.50 2,331.01 2,331.01 0.0M
2024-06-28 2,326.03 2,326.03 2,297.46 2,304.57 0.0M
2024-06-27 2,352.42 2,354.92 2,321.89 2,324.88 0.0M
2024-06-26 2,377.50 2,378.64 2,332.05 2,347.89 0.0M
2024-06-25 2,359.48 2,366.48 2,348.72 2,363.40 0.0M
2024-06-24 2,358.89 2,388.37 2,357.63 2,382.47 0.0M
2024-06-21 2,365.69 2,371.09 2,348.16 2,356.31 0.0M
2024-06-20 2,342.78 2,373.40 2,340.71 2,370.94 0.0M
2024-06-19 2,353.23 2,354.61 2,336.99 2,338.47 0.0M
2024-06-18 2,357.53 2,358.78 2,333.62 2,353.73 0.0M
2024-06-17 2,326.35 2,337.70 2,306.86 2,335.28 0.0M
2024-06-14 2,372.56 2,372.56 2,302.88 2,315.54 0.0M
2024-06-13 2,426.92 2,428.74 2,376.25 2,381.46 0.0M
2024-06-12 2,409.40 2,434.21 2,406.89 2,430.65 0.0M
2024-06-11 2,443.34 2,445.55 2,391.68 2,401.43 0.0M
2024-06-10 2,410.49 2,434.04 2,410.49 2,434.04 0.0M
2024-06-07 2,488.65 2,488.83 2,454.41 2,473.02 0.0M
2024-06-06 2,489.41 2,494.50 2,480.85 2,487.63 0.0M
2024-06-05 2,471.17 2,484.74 2,462.54 2,478.16 0.0M
2024-06-04 2,468.29 2,473.59 2,451.44 2,457.60 0.0M
2024-06-03 2,489.53 2,490.00 2,469.59 2,472.95 0.0M
2024-05-31 2,465.12 2,470.85 2,457.83 2,466.47 0.0M
2024-05-30 2,446.61 2,469.70 2,446.61 2,468.23 0.0M
2024-05-29 2,480.94 2,483.09 2,448.42 2,452.46 0.0M
2024-05-28 2,511.82 2,516.86 2,484.50 2,490.95 0.0M
2024-05-27 2,501.13 2,513.39 2,500.43 2,513.39 0.0M
2024-05-24 2,490.35 2,506.30 2,487.25 2,503.41 0.0M
2024-05-23 2,507.98 2,517.11 2,499.74 2,506.00 0.0M
2024-05-22 2,515.37 2,515.37 2,499.27 2,504.25 0.0M
2024-05-21 2,522.54 2,523.65 2,502.11 2,516.84 0.0M
2024-05-20 2,524.29 2,539.46 2,523.26 2,533.30 0.0M
2024-05-17 2,526.87 2,531.16 2,512.40 2,522.09 0.0M
2024-05-16 2,544.90 2,544.90 2,530.47 2,531.86 0.0M
2024-05-15 2,540.66 2,546.46 2,530.06 2,545.02 0.0M
2024-05-14 2,532.60 2,539.96 2,523.56 2,537.18 0.0M
2024-05-13 2,533.55 2,537.13 2,524.01 2,531.77 0.0M
2024-05-10 2,540.72 2,548.63 2,534.74 2,537.22 0.0M
2024-05-09 2,509.31 2,528.40 2,504.04 2,526.50 0.0M
2024-05-08 2,495.78 2,520.80 2,495.78 2,512.73 0.0M
2024-05-07 2,477.08 2,490.40 2,467.07 2,489.72 0.0M
2024-05-06 2,454.78 2,473.78 2,451.20 2,462.34 0.0M
2024-05-03 2,444.48 2,464.35 2,437.61 2,449.10 0.0M
2024-05-02 2,444.26 2,446.28 2,431.73 2,434.85 0.0M
2024-04-30 2,468.49 2,471.57 2,445.17 2,449.71 0.0M
2024-04-29 2,482.25 2,486.97 2,466.09 2,466.09 0.0M
2024-04-26 2,472.06 2,477.57 2,453.51 2,471.51 0.0M
2024-04-25 2,477.59 2,477.59 2,434.30 2,453.50 0.0M
2024-04-24 2,477.41 2,492.18 2,470.59 2,474.68 0.0M
2024-04-23 2,464.74 2,481.74 2,461.36 2,479.79 0.0M
2024-04-22 2,466.63 2,468.24 2,447.45 2,456.95 0.0M
2024-04-19 2,435.81 2,454.78 2,426.21 2,448.86 0.0M
2024-04-18 2,443.22 2,451.80 2,432.11 2,446.93 0.0M
2024-04-17 2,420.17 2,454.63 2,420.17 2,429.68 0.0M
2024-04-16 2,407.97 2,425.20 2,404.44 2,413.31 0.0M
2024-04-15 2,448.43 2,471.97 2,440.92 2,445.63 0.0M
2024-04-12 2,460.42 2,468.25 2,424.91 2,433.89 0.0M
2024-04-11 2,448.25 2,460.37 2,424.49 2,440.42 0.0M
2024-04-10 2,466.14 2,466.63 2,427.10 2,448.55 0.0M
2024-04-09 2,462.65 2,467.63 2,445.76 2,451.17 0.0M
2024-04-08 2,455.07 2,480.06 2,455.07 2,471.29 0.0M
2024-04-05 2,453.69 2,458.96 2,443.22 2,458.96 0.0M
2024-04-04 2,487.82 2,497.29 2,482.70 2,487.14 0.0M
2024-04-03 2,482.91 2,490.82 2,477.91 2,487.17 0.0M
2024-04-02 2,506.04 2,524.17 2,477.19 2,479.91 0.0M
2024-03-28 2,516.32 2,529.22 2,513.45 2,513.45 0.0M
2024-03-27 2,508.56 2,520.96 2,505.68 2,513.12 0.0M
2024-03-26 2,493.81 2,508.00 2,488.48 2,507.15 0.0M
2024-03-25 2,491.39 2,495.67 2,476.35 2,490.69 0.0M
2024-03-22 2,493.01 2,501.77 2,485.62 2,493.09 0.0M
2024-03-21 2,516.37 2,516.37 2,487.33 2,501.28 0.0M
2024-03-20 2,490.95 2,497.26 2,482.52 2,494.33 0.0M
2024-03-19 2,491.41 2,504.20 2,489.72 2,503.45 0.0M
2024-03-18 2,502.69 2,505.31 2,488.93 2,493.00 0.0M
2024-03-15 2,498.96 2,513.98 2,496.32 2,499.29 0.0M
2024-03-14 2,502.05 2,519.94 2,498.83 2,499.26 0.0M
2024-03-13 2,486.84 2,501.02 2,481.59 2,495.64 0.0M
2024-03-12 2,469.72 2,482.37 2,453.51 2,480.17 0.0M
2024-03-11 2,452.23 2,462.26 2,449.07 2,460.31 0.0M
2024-03-08 2,459.90 2,469.52 2,456.16 2,465.07 0.0M
2024-03-07 2,431.26 2,464.87 2,425.64 2,460.86 0.0M
2024-03-06 2,433.56 2,444.56 2,431.42 2,440.13 0.0M
2024-03-05 2,442.48 2,446.75 2,433.41 2,436.36 0.0M
2024-03-04 2,436.78 2,444.78 2,430.19 2,444.78 0.0M
2024-03-01 2,445.27 2,450.81 2,426.69 2,436.37 0.0M
2024-02-29 2,452.02 2,453.72 2,438.73 2,438.73 0.0M
2024-02-28 2,445.35 2,448.53 2,438.34 2,446.13 0.0M
2024-02-27 2,440.33 2,446.98 2,436.80 2,444.87 0.0M
2024-02-26 2,447.86 2,449.86 2,438.51 2,440.21 0.0M
2024-02-23 2,439.96 2,455.56 2,433.56 2,451.36 0.0M
2024-02-22 2,423.54 2,439.31 2,417.93 2,435.98 0.0M
2024-02-21 2,401.40 2,406.22 2,395.84 2,403.68 0.0M
2024-02-20 2,383.10 2,401.80 2,382.51 2,399.13 0.0M
2024-02-19 2,373.09 2,382.82 2,369.50 2,382.79 0.0M
2024-02-16 2,380.37 2,392.22 2,378.00 2,381.47 0.0M
2024-02-15 2,371.21 2,376.99 2,368.63 2,372.96 0.0M
2024-02-14 2,329.82 2,352.98 2,329.82 2,350.55 0.0M
2024-02-13 2,356.28 2,356.84 2,326.19 2,334.92 0.0M
2024-02-12 2,352.34 2,357.34 2,348.30 2,356.16 0.0M
2024-02-09 2,347.86 2,351.34 2,334.58 2,342.89 0.0M
2024-02-08 2,347.78 2,363.21 2,340.45 2,354.77 0.0M
2024-02-07 2,353.45 2,353.88 2,342.44 2,342.82 0.0M
2024-02-06 2,349.97 2,350.28 2,334.58 2,349.07 0.0M
2024-02-05 2,337.05 2,344.38 2,328.61 2,338.32 0.0M
2024-02-02 2,344.51 2,353.34 2,334.74 2,336.16 0.0M
2024-02-01 2,333.74 2,343.29 2,325.56 2,331.86 0.0M
2024-01-31 2,364.92 2,368.27 2,352.95 2,355.21 0.0M
2024-01-30 2,359.26 2,364.49 2,354.36 2,361.74 0.0M
2024-01-29 2,352.79 2,354.25 2,346.36 2,352.89 0.0M
2024-01-26 2,327.83 2,357.11 2,326.70 2,354.36 0.0M
2024-01-25 2,295.26 2,303.18 2,285.39 2,302.07 0.0M
2024-01-24 2,287.13 2,303.28 2,283.95 2,299.56 0.0M
2024-01-23 2,300.47 2,300.47 2,275.84 2,279.48 0.0M
2024-01-22 2,295.04 2,301.16 2,281.93 2,290.30 0.0M
2024-01-19 2,295.17 2,295.34 2,267.29 2,274.53 0.0M
2024-01-18 2,263.97 2,285.21 2,258.92 2,282.09 0.0M
2024-01-17 2,251.87 2,257.13 2,243.21 2,255.71 0.0M
2024-01-16 2,267.33 2,277.93 2,260.85 2,277.39 0.0M
2024-01-15 2,293.89 2,297.77 2,276.96 2,280.80 0.0M
2024-01-12 2,275.83 2,297.26 2,274.71 2,293.72 0.0M
2024-01-11 2,294.42 2,298.54 2,267.23 2,269.36 0.0M
2024-01-10 2,281.95 2,289.81 2,274.73 2,280.65 0.0M
2024-01-09 2,287.89 2,288.91 2,270.76 2,281.57 0.0M
2024-01-08 2,268.04 2,287.02 2,259.56 2,287.02 0.0M
2024-01-05 2,265.94 2,277.57 2,248.91 2,270.92 0.0M
2024-01-04 2,271.14 2,284.79 2,268.48 2,283.27 0.0M
2024-01-03 2,305.87 2,309.71 2,261.21 2,270.77 0.0M
2024-01-02 2,322.71 2,333.10 2,292.89 2,308.06 0.0M