CAC 40 Gross Total Return (PX1GR)

PX1GR
🏛️ 프랑스 →
25,323.34
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
2022-12-30 19,172.68 19,194.37 18,989.31 18,998.47 0.0M
2022-12-29 19,036.30 19,301.69 19,001.32 19,291.07 0.0M
2022-12-28 19,255.97 19,287.13 19,092.11 19,106.25 0.0M
2022-12-27 19,250.48 19,308.29 19,202.44 19,224.14 0.0M
2022-12-23 19,114.21 19,174.01 19,005.18 19,089.84 0.0M
2022-12-22 19,332.25 19,411.04 19,086.86 19,128.21 0.0M
2022-12-21 18,984.83 19,329.26 18,980.31 19,310.95 0.0M
2022-12-20 18,836.84 18,984.32 18,747.47 18,930.00 0.0M
2022-12-19 18,990.17 19,106.16 18,990.17 18,997.10 0.0M
2022-12-16 19,091.99 19,121.53 18,837.63 18,936.44 0.0M
2022-12-15 19,586.96 19,604.37 19,084.26 19,142.28 0.0M
2022-12-14 19,743.86 19,762.35 19,645.77 19,752.76 0.0M
2022-12-13 19,580.87 20,023.66 19,492.47 19,794.42 0.0M
2022-12-12 19,509.50 19,607.54 19,471.57 19,517.28 0.0M
2022-12-09 19,579.13 19,603.52 19,422.10 19,596.32 0.0M
2022-12-08 19,594.45 19,601.97 19,454.65 19,507.31 0.0M
2022-12-07 19,624.79 19,652.10 19,493.02 19,546.29 0.0M
2022-12-06 19,595.88 19,675.84 19,535.55 19,626.10 0.0M
2022-12-05 19,745.18 19,775.27 19,618.50 19,652.06 0.0M
2022-12-02 19,738.41 19,852.39 19,623.73 19,777.70 0.0M
2022-12-01 19,901.84 19,921.51 19,743.43 19,812.06 0.0M
2022-11-30 19,657.20 19,765.46 19,575.39 19,750.64 0.0M
2022-11-29 19,599.44 19,625.51 19,490.76 19,546.71 0.0M
2022-11-28 19,573.49 19,619.85 19,465.61 19,535.65 0.0M
2022-11-25 19,668.03 19,710.92 19,598.51 19,674.25 0.0M
2022-11-24 19,582.35 19,719.24 19,571.67 19,652.32 0.0M
2022-11-23 19,566.32 19,576.38 19,461.03 19,569.58 0.0M
2022-11-22 19,465.91 19,540.53 19,383.51 19,506.42 0.0M
2022-11-21 19,411.40 19,483.66 19,378.65 19,438.79 0.0M
2022-11-18 19,398.18 19,534.76 19,342.43 19,468.13 0.0M
2022-11-17 19,409.55 19,439.62 19,110.15 19,267.90 0.0M
2022-11-16 19,476.74 19,502.92 19,300.36 19,359.02 0.0M
2022-11-15 19,416.47 19,584.21 19,401.81 19,459.92 0.0M
2022-11-14 19,396.64 19,512.77 19,341.40 19,357.84 0.0M
2022-11-11 19,368.84 19,438.79 19,254.44 19,315.24 0.0M
2022-11-10 18,735.21 19,254.37 18,690.77 19,204.54 0.0M
2022-11-09 18,823.69 18,881.38 18,762.29 18,834.74 0.0M
2022-11-08 18,721.02 18,895.03 18,681.70 18,866.75 0.0M
2022-11-07 18,685.12 18,869.41 18,638.88 18,793.84 0.0M
2022-11-04 18,427.09 18,939.44 18,420.30 18,793.34 0.0M
2022-11-03 18,187.62 18,293.22 18,135.19 18,286.17 0.0M
2022-11-02 18,602.57 18,675.76 18,374.83 18,384.57 0.0M
2022-11-01 18,539.46 18,697.44 18,470.02 18,535.04 0.0M
2022-10-31 18,392.85 18,432.23 18,288.51 18,354.97 0.0M
2022-10-28 18,136.50 18,390.06 18,110.81 18,373.37 0.0M
2022-10-27 18,317.12 18,370.86 18,142.79 18,288.37 0.0M
2022-10-26 18,290.16 18,401.78 18,216.01 18,382.92 0.0M
2022-10-25 18,079.31 18,315.00 17,970.14 18,307.45 0.0M
2022-10-24 17,796.81 18,088.00 17,694.10 17,958.37 0.0M
2022-10-21 17,636.81 17,737.76 17,435.60 17,677.27 0.0M
2022-10-20 17,710.72 17,876.77 17,660.10 17,828.13 0.0M
2022-10-19 17,845.32 17,895.72 17,692.88 17,692.88 0.0M
2022-10-18 17,862.41 17,983.02 17,741.68 17,769.87 0.0M
2022-10-17 17,426.13 17,773.85 17,311.15 17,692.71 0.0M
2022-10-14 17,473.46 17,705.04 17,342.67 17,374.23 0.0M
2022-10-13 16,965.97 17,280.21 16,709.19 17,219.77 0.0M
2022-10-12 17,111.13 17,200.15 16,954.61 17,041.92 0.0M
2022-10-11 16,978.53 17,133.04 16,901.35 17,085.08 0.0M
2022-10-10 17,007.07 17,233.43 16,977.03 17,106.59 0.0M
2022-10-07 17,315.74 17,447.53 17,150.84 17,183.88 0.0M
2022-10-06 17,585.67 17,627.71 17,331.30 17,387.39 0.0M
2022-10-05 17,591.55 17,675.93 17,437.56 17,531.04 0.0M
2022-10-04 17,161.94 17,689.87 17,142.82 17,689.87 0.0M
2022-10-03 16,687.53 17,000.33 16,561.51 16,970.71 0.0M
2022-09-30 16,730.66 16,902.24 16,660.77 16,877.53 0.0M
2022-09-29 16,830.51 16,830.51 16,485.28 16,627.20 0.0M
2022-09-28 16,673.09 16,908.97 16,552.84 16,885.36 0.0M
2022-09-27 17,016.59 17,141.92 16,852.58 16,852.58 0.0M
2022-09-26 16,825.25 17,069.98 16,800.39 16,898.19 0.0M
2022-09-23 17,298.81 17,320.88 16,887.23 16,939.25 0.0M
2022-09-22 17,364.31 17,639.19 17,334.92 17,334.92 0.0M
2022-09-21 17,364.56 17,673.98 17,326.75 17,665.38 0.0M
2022-09-20 17,798.55 17,897.53 17,464.56 17,491.56 0.0M
2022-09-19 17,694.98 17,824.87 17,477.68 17,731.81 0.0M
2022-09-16 17,845.96 17,885.66 17,704.47 17,777.27 0.0M
2022-09-15 18,171.89 18,281.04 17,970.51 18,012.85 0.0M
2022-09-14 18,167.70 18,279.94 18,088.06 18,201.74 0.0M
2022-09-13 18,605.11 18,704.20 18,269.82 18,269.82 0.0M
2022-09-12 18,260.38 18,582.14 18,207.88 18,526.95 0.0M
2022-09-09 17,963.21 18,250.58 17,957.40 18,172.24 0.0M
2022-09-08 17,951.70 17,970.30 17,652.90 17,919.42 0.0M
2022-09-07 17,725.60 17,902.02 17,683.57 17,860.99 0.0M
2022-09-06 17,794.00 17,955.47 17,727.96 17,857.14 0.0M
2022-09-05 17,692.20 17,860.03 17,603.86 17,823.83 0.0M
2022-09-02 17,772.68 18,072.68 17,700.38 18,041.15 0.0M
2022-09-01 17,751.05 17,764.48 17,577.75 17,651.51 0.0M
2022-08-31 18,215.15 18,226.57 17,917.08 17,917.08 0.0M
2022-08-30 18,262.22 18,439.40 18,085.38 18,166.06 0.0M
2022-08-29 18,133.57 18,230.52 17,999.99 18,201.36 0.0M
2022-08-26 18,781.91 18,808.35 18,290.02 18,353.40 0.0M
2022-08-25 18,815.30 18,840.25 18,608.69 18,667.28 0.0M
2022-08-24 18,523.55 18,711.36 18,486.33 18,682.50 0.0M
2022-08-23 18,519.87 18,727.71 18,519.87 18,610.11 0.0M
2022-08-22 18,864.00 18,894.86 18,583.65 18,659.04 0.0M
2022-08-19 19,073.53 19,157.46 18,978.64 19,001.55 0.0M
2022-08-18 19,103.19 19,237.15 19,070.98 19,181.64 0.0M
2022-08-17 19,331.53 19,331.53 19,066.35 19,096.58 0.0M
2022-08-16 19,250.64 19,332.09 19,214.35 19,284.54 0.0M
2022-08-15 19,255.45 19,268.12 19,108.77 19,218.37 0.0M
2022-08-12 19,169.47 19,270.68 19,130.00 19,171.29 0.0M
2022-08-11 19,189.86 19,196.04 19,012.67 19,144.40 0.0M
2022-08-10 18,917.50 19,147.26 18,878.56 19,082.32 0.0M
2022-08-09 19,056.22 19,102.52 18,955.41 18,984.50 0.0M
2022-08-08 19,044.31 19,201.66 19,023.32 19,085.22 0.0M
2022-08-05 19,050.66 19,081.10 18,866.67 18,932.84 0.0M
2022-08-04 18,945.65 19,176.71 18,940.77 19,052.91 0.0M
2022-08-03 18,733.22 18,942.18 18,718.27 18,932.01 0.0M
2022-08-02 18,793.41 18,806.17 18,666.91 18,749.88 0.0M
2022-08-01 18,859.24 18,967.16 18,821.02 18,829.04 0.0M
2022-07-29 18,759.55 18,932.63 18,716.97 18,863.10 0.0M
2022-07-28 18,440.79 18,543.39 18,243.16 18,543.39 0.0M
2022-07-27 18,154.47 18,334.52 18,135.98 18,305.67 0.0M
2022-07-26 18,209.82 18,264.48 18,121.45 18,169.68 0.0M
2022-07-25 18,132.75 18,312.07 18,069.33 18,246.02 0.0M
2022-07-22 18,060.99 18,274.68 18,044.82 18,185.38 0.0M
2022-07-21 18,020.25 18,235.58 17,969.62 18,139.44 0.0M
2022-07-20 18,223.33 18,269.19 17,993.89 18,091.31 0.0M
2022-07-19 17,642.60 18,175.78 17,634.40 18,138.77 0.0M
2022-07-18 17,755.55 17,948.05 17,725.30 17,819.02 0.0M
2022-07-15 17,360.88 17,678.28 17,261.72 17,655.49 0.0M
2022-07-14 17,491.64 17,542.31 17,183.62 17,302.75 0.0M
2022-07-13 17,595.60 17,625.43 17,324.76 17,550.88 0.0M
2022-07-12 17,433.44 17,706.16 17,348.30 17,679.47 0.0M
2022-07-11 17,327.39 17,563.40 17,286.15 17,539.36 0.0M
2022-07-08 17,572.53 17,705.71 17,412.37 17,647.09 0.0M
2022-07-07 17,506.58 17,621.28 17,456.50 17,569.78 0.0M
2022-07-06 17,176.58 17,338.09 17,100.05 17,293.88 0.0M
2022-07-05 17,484.85 17,491.60 16,921.66 16,946.39 0.0M
2022-07-04 17,488.97 17,541.82 17,371.89 17,403.27 0.0M
2022-07-01 17,165.44 17,458.26 17,112.09 17,327.46 0.0M
2022-06-30 17,314.85 17,329.11 17,097.38 17,303.51 0.0M
2022-06-29 17,592.23 17,738.94 17,516.46 17,620.83 0.0M
2022-06-28 17,818.52 17,943.53 17,756.61 17,780.18 0.0M
2022-06-27 17,836.20 17,986.36 17,618.28 17,667.10 0.0M
2022-06-24 17,290.08 17,780.08 17,279.57 17,743.15 0.0M
2022-06-23 17,179.17 17,403.63 17,034.77 17,188.01 0.0M
2022-06-22 17,175.64 17,349.08 17,045.25 17,285.30 0.0M
2022-06-21 17,363.94 17,622.81 17,362.66 17,425.63 0.0M
2022-06-20 17,220.71 17,274.74 17,087.53 17,274.74 0.0M
2022-06-17 17,235.65 17,431.75 17,129.99 17,165.03 0.0M
2022-06-16 17,518.12 17,560.25 17,134.54 17,175.49 0.0M
2022-06-15 17,574.08 17,690.16 17,426.65 17,595.35 0.0M
2022-06-14 17,693.59 17,727.37 17,315.22 17,361.08 0.0M
2022-06-13 17,764.37 17,864.18 17,525.77 17,572.56 0.0M
2022-06-10 18,430.71 18,458.37 18,024.82 18,053.75 0.0M
2022-06-09 18,711.32 18,840.65 18,508.27 18,553.40 0.0M
2022-06-08 19,017.61 19,017.61 18,715.07 18,816.51 0.0M
2022-06-07 19,033.93 19,035.20 18,849.53 18,967.40 0.0M
2022-06-06 19,051.81 19,224.72 19,051.81 19,095.40 0.0M
2022-06-03 19,074.57 19,082.80 18,866.89 18,900.58 0.0M
2022-06-02 18,790.05 18,962.66 18,789.83 18,944.71 0.0M
2022-06-01 18,970.13 18,973.25 18,693.42 18,707.05 0.0M
2022-05-31 19,054.63 19,065.02 18,814.80 18,847.62 0.0M
2022-05-30 19,075.86 19,175.31 19,043.62 19,118.14 0.0M
2022-05-27 18,743.87 18,960.49 18,684.54 18,948.92 0.0M
2022-05-26 18,325.80 18,684.63 18,316.97 18,643.04 0.0M
2022-05-25 18,310.64 18,377.52 18,117.63 18,317.51 0.0M
2022-05-24 18,253.33 18,370.76 18,141.53 18,168.56 0.0M
2022-05-23 18,452.59 18,475.37 18,200.77 18,475.37 0.0M
2022-05-20 18,268.03 18,476.97 18,150.34 18,209.45 0.0M
2022-05-19 18,193.38 18,220.33 17,951.47 18,173.15 0.0M
2022-05-18 18,658.70 18,703.58 18,375.84 18,405.60 0.0M
2022-05-17 18,482.32 18,681.86 18,466.10 18,629.39 0.0M
2022-05-16 18,265.62 18,419.82 18,179.93 18,358.34 0.0M
2022-05-13 18,059.25 18,385.91 18,026.40 18,384.31 0.0M
2022-05-12 17,711.05 18,021.77 17,617.26 17,929.36 0.0M
2022-05-11 17,833.56 18,112.72 17,729.99 18,112.72 0.0M
2022-05-10 17,771.13 17,930.01 17,671.25 17,671.25 0.0M
2022-05-09 17,915.93 18,070.93 17,566.30 17,566.30 0.0M
2022-05-06 18,236.96 18,247.79 17,935.29 18,063.74 0.0M
2022-05-05 18,813.92 18,840.97 18,242.75 18,293.73 0.0M
2022-05-04 18,620.80 18,657.36 18,372.09 18,372.09 0.0M
2022-05-03 18,567.58 18,692.18 18,450.75 18,603.33 0.0M
2022-05-02 18,571.03 18,586.84 18,109.34 18,445.58 0.0M
2022-04-29 18,824.65 18,949.49 18,699.61 18,756.09 0.0M
2022-04-28 18,718.07 18,877.18 18,474.70 18,682.51 0.0M
2022-04-26 18,700.78 18,746.31 18,393.11 18,399.07 0.0M
2022-04-25 18,459.33 18,634.71 18,338.75 18,455.00 0.0M
2022-04-22 18,917.63 19,020.40 18,786.67 18,811.11 0.0M
2022-04-21 18,986.30 19,315.09 18,969.36 19,193.20 0.0M
2022-04-20 18,744.06 18,968.68 18,699.05 18,935.41 0.0M
2022-04-19 18,709.72 18,769.15 18,562.42 18,677.82 0.0M
2022-04-14 18,706.16 18,848.48 18,661.20 18,796.57 0.0M
2022-04-13 18,596.32 18,724.13 18,480.22 18,661.88 0.0M
2022-04-12 18,411.16 18,743.49 18,327.65 18,648.39 0.0M
2022-04-11 18,708.65 18,869.60 18,547.79 18,700.88 0.0M
2022-04-08 18,656.36 18,774.32 18,526.35 18,679.22 0.0M
2022-04-07 18,629.60 18,776.55 18,402.19 18,432.37 0.0M
2022-04-06 18,926.30 18,951.73 18,377.47 18,538.33 0.0M
2022-04-05 19,201.60 19,236.63 18,836.74 18,956.77 0.0M
2022-04-04 19,139.58 19,241.17 18,945.64 19,201.67 0.0M
2022-04-01 19,035.10 19,136.61 18,927.55 19,067.44 0.0M
2022-03-31 19,281.69 19,329.34 18,994.49 18,997.73 0.0M
2022-03-30 19,314.97 19,314.97 19,128.42 19,230.84 0.0M
2022-03-29 19,041.30 19,481.31 18,994.61 19,375.07 0.0M
2022-03-28 18,766.24 19,065.70 18,747.10 18,795.87 0.0M
2022-03-25 18,739.78 18,872.30 18,652.35 18,694.81 0.0M
2022-03-24 18,807.40 18,931.29 18,659.54 18,700.77 0.0M
2022-03-23 19,039.95 19,068.54 18,710.85 18,773.95 0.0M
2022-03-22 18,789.09 19,017.58 18,767.03 18,996.39 0.0M
2022-03-21 18,831.82 18,927.76 18,732.88 18,756.43 0.0M
2022-03-18 18,846.10 18,864.02 18,520.25 18,864.02 0.0M
2022-03-17 18,855.45 18,906.96 18,609.12 18,842.01 0.0M
2022-03-16 18,476.74 19,034.30 18,469.24 18,773.98 0.0M
2022-03-15 17,936.45 18,190.16 17,683.82 18,108.23 0.0M
2022-03-14 17,948.53 18,296.52 17,871.22 18,150.81 0.0M
2022-03-11 17,760.95 18,424.85 17,567.99 17,838.23 0.0M
2022-03-10 18,169.68 18,181.66 17,569.99 17,687.10 0.0M
2022-03-09 17,470.76 18,201.78 17,446.58 18,201.78 0.0M
2022-03-08 16,830.60 17,579.95 16,820.58 16,991.14 0.0M
2022-03-07 16,777.05 17,425.03 16,402.51 17,046.16 0.0M
2022-03-04 17,975.28 18,011.60 17,272.36 17,272.36 0.0M
2022-03-03 18,487.91 18,646.11 18,127.03 18,174.82 0.0M
2022-03-02 18,122.42 18,647.20 17,986.57 18,515.77 0.0M
2022-03-01 18,937.86 18,983.72 18,226.46 18,226.46 0.0M
2022-02-28 18,864.69 19,047.24 18,567.46 18,973.97 0.0M
2022-02-25 18,726.43 19,270.19 18,582.82 19,240.68 0.0M
2022-02-24 18,510.71 18,855.04 18,330.17 18,581.38 0.0M
2022-02-23 19,380.96 19,675.44 19,286.13 19,321.14 0.0M
2022-02-22 18,902.47 19,475.31 18,902.47 19,340.90 0.0M
2022-02-21 19,901.38 19,908.57 19,217.04 19,343.02 0.0M
2022-02-18 19,807.86 19,932.65 19,646.20 19,744.63 0.0M
2022-02-17 19,942.66 19,993.76 19,676.39 19,793.59 0.0M
2022-02-16 19,972.73 20,036.10 19,748.77 19,845.34 0.0M
2022-02-15 19,462.86 19,897.09 19,442.09 19,888.04 0.0M
2022-02-14 19,569.22 19,589.85 19,253.67 19,523.99 0.0M
2022-02-11 20,017.77 20,147.44 19,922.59 19,978.16 0.0M
2022-02-10 20,348.84 20,428.46 20,092.14 20,234.45 0.0M
2022-02-09 20,191.12 20,361.99 20,191.12 20,318.04 0.0M
2022-02-08 19,968.48 20,189.14 19,928.44 20,026.08 0.0M
2022-02-07 19,908.57 20,018.04 19,744.84 19,971.49 0.0M
2022-02-04 20,087.01 20,134.43 19,702.28 19,806.57 0.0M
2022-02-03 20,273.66 20,302.94 19,932.03 19,961.18 0.0M
2022-02-02 20,279.78 20,374.07 20,256.55 20,273.56 0.0M
2022-02-01 20,094.14 20,244.95 20,047.44 20,228.58 0.0M
2022-01-31 20,058.27 20,068.26 19,765.90 19,942.84 0.0M
2022-01-28 20,068.87 20,096.12 19,506.96 19,847.92 0.0M
2022-01-27 19,602.17 20,097.42 19,584.98 20,012.94 0.0M
2022-01-26 19,665.15 20,013.90 19,665.15 19,893.71 0.0M
2022-01-25 19,575.49 19,633.24 19,309.16 19,483.42 0.0M
2022-01-24 19,987.41 20,147.19 19,244.88 19,340.46 0.0M
2022-01-21 20,197.12 20,292.91 19,983.56 20,140.57 0.0M
2022-01-20 20,486.54 20,514.89 20,297.35 20,498.35 0.0M
2022-01-19 20,241.78 20,547.01 20,241.78 20,438.01 0.0M
2022-01-18 20,436.44 20,445.05 20,224.88 20,326.45 0.0M
2022-01-17 20,422.46 20,554.02 20,369.61 20,519.65 0.0M
2022-01-14 20,322.91 20,433.50 20,284.23 20,352.57 0.0M
2022-01-13 20,559.08 20,592.90 20,420.81 20,518.22 0.0M
2022-01-12 20,612.81 20,653.86 20,464.41 20,617.71 0.0M
2022-01-11 20,469.61 20,590.70 20,399.05 20,464.42 0.0M
2022-01-10 20,640.55 20,654.89 20,242.69 20,271.80 0.0M
2022-01-07 20,656.45 20,710.19 20,449.60 20,567.27 0.0M
2022-01-06 20,694.08 20,842.41 20,628.23 20,653.23 0.0M
2022-01-05 20,855.00 21,038.40 20,835.18 21,014.21 0.0M
2022-01-04 20,721.35 20,888.41 20,654.89 20,846.23 0.0M
2022-01-03 20,504.40 20,641.76 20,499.90 20,560.83 0.0M