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
2023-12-29 22,838.08 22,905.83 22,787.84 22,824.90 0.0M
2023-12-28 22,972.19 22,978.57 22,790.19 22,800.66 0.0M
2023-12-27 22,939.26 23,006.73 22,877.44 22,911.57 0.0M
2023-12-22 22,878.73 22,963.55 22,868.50 22,902.51 0.0M
2023-12-21 22,867.22 22,920.33 22,808.67 22,910.31 0.0M
2023-12-20 22,982.47 23,011.85 22,852.49 22,946.72 0.0M
2023-12-19 22,877.52 22,935.92 22,854.86 22,920.20 0.0M
2023-12-18 22,885.81 22,938.26 22,840.05 22,902.62 0.0M
2023-12-15 23,020.80 23,123.66 22,959.57 22,987.48 0.0M
2023-12-14 23,077.14 23,160.22 22,836.49 22,923.77 0.0M
2023-12-13 22,821.64 22,934.06 22,782.35 22,788.72 0.0M
2023-12-12 22,867.70 22,943.81 22,822.93 22,826.02 0.0M
2023-12-11 22,797.84 22,875.65 22,777.72 22,850.19 0.0M
2023-12-08 22,515.26 22,832.01 22,506.09 22,774.13 0.0M
2023-12-07 22,466.31 22,503.01 22,438.59 22,477.51 0.0M
2023-12-06 22,391.84 22,557.64 22,345.78 22,500.09 0.0M
2023-12-05 22,150.64 22,368.94 22,150.64 22,351.84 0.0M
2023-12-04 22,183.74 22,251.79 22,129.07 22,186.13 0.0M
2023-12-01 22,172.47 22,243.64 22,101.88 22,201.47 0.0M
2023-11-30 21,992.11 22,126.90 21,926.14 22,094.57 0.0M
2023-11-29 21,884.94 22,051.12 21,884.94 21,964.22 0.0M
2023-11-28 21,852.68 21,921.22 21,801.31 21,911.29 0.0M
2023-11-27 22,040.58 22,085.19 21,957.70 21,957.70 0.0M
2023-11-24 21,986.47 22,058.70 21,967.06 22,040.26 0.0M
2023-11-23 21,977.07 22,010.42 21,945.10 21,988.18 0.0M
2023-11-22 21,909.89 21,978.65 21,885.16 21,936.23 0.0M
2023-11-21 21,846.54 21,897.95 21,796.21 21,841.73 0.0M
2023-11-20 21,880.86 21,954.97 21,861.57 21,894.53 0.0M
2023-11-17 21,742.73 21,893.90 21,742.73 21,855.19 0.0M
2023-11-16 21,764.70 21,782.98 21,657.28 21,657.28 0.0M
2023-11-15 21,797.13 21,889.83 21,749.46 21,781.77 0.0M
2023-11-14 21,446.84 21,776.19 21,400.07 21,709.48 0.0M
2023-11-13 21,352.36 21,454.43 21,310.72 21,404.25 0.0M
2023-11-10 21,379.73 21,390.96 21,158.35 21,275.96 0.0M
2023-11-09 21,272.47 21,509.93 21,217.27 21,483.20 0.0M
2023-11-08 20,993.43 21,345.43 20,991.81 21,243.11 0.0M
2023-11-07 21,051.35 21,175.54 21,030.86 21,098.37 0.0M
2023-11-06 21,339.80 21,350.32 21,159.67 21,181.42 0.0M
2023-11-03 21,395.15 21,401.82 21,281.45 21,283.39 0.0M
2023-11-02 21,114.11 21,434.06 21,085.69 21,323.24 0.0M
2023-11-01 20,881.20 21,003.56 20,758.07 20,936.49 0.0M
2023-10-31 20,658.97 20,847.62 20,631.58 20,794.62 0.0M
2023-10-30 20,617.35 20,700.83 20,565.67 20,611.65 0.0M
2023-10-27 20,834.86 20,834.86 20,489.49 20,521.99 0.0M
2023-10-26 20,643.24 20,883.96 20,613.23 20,804.60 0.0M
2023-10-25 20,716.21 20,920.31 20,676.40 20,883.47 0.0M
2023-10-24 20,732.56 20,865.36 20,638.35 20,818.78 0.0M
2023-10-23 20,597.10 20,704.85 20,456.90 20,688.38 0.0M
2023-10-20 20,687.33 20,779.47 20,584.79 20,584.94 0.0M
2023-10-19 20,892.54 20,953.63 20,764.76 20,902.49 0.0M
2023-10-18 21,203.75 21,276.39 21,001.34 21,037.24 0.0M
2023-10-17 21,189.03 21,294.50 21,046.53 21,229.63 0.0M
2023-10-16 21,229.79 21,285.94 21,028.25 21,206.95 0.0M
2023-10-13 21,433.35 21,468.41 21,132.35 21,150.61 0.0M
2023-10-12 21,670.77 21,690.50 21,434.50 21,455.64 0.0M
2023-10-11 21,412.28 21,642.76 21,381.58 21,536.19 0.0M
2023-10-10 21,401.83 21,654.31 21,397.05 21,630.47 0.0M
2023-10-09 21,264.92 21,314.53 21,080.54 21,204.57 0.0M
2023-10-06 21,206.60 21,334.55 21,084.06 21,321.61 0.0M
2023-10-05 21,169.59 21,216.96 21,051.12 21,134.67 0.0M
2023-10-04 21,017.70 21,293.04 20,983.00 21,130.06 0.0M
2023-10-03 21,235.35 21,367.93 21,109.04 21,131.02 0.0M
2023-10-02 21,635.36 21,734.88 21,247.62 21,345.80 0.0M
2023-09-29 21,599.90 21,758.92 21,547.82 21,547.82 0.0M
2023-09-28 21,345.40 21,494.29 21,269.01 21,491.00 0.0M
2023-09-27 21,352.52 21,461.18 21,300.33 21,356.75 0.0M
2023-09-26 21,393.20 21,428.25 21,242.13 21,363.48 0.0M
2023-09-25 21,614.78 21,743.79 21,404.59 21,514.06 0.0M
2023-09-22 21,615.27 21,755.93 21,543.58 21,698.10 0.0M
2023-09-21 21,902.23 21,955.52 21,741.25 21,785.92 0.0M
2023-09-20 21,982.45 22,200.78 21,963.63 22,138.94 0.0M
2023-09-19 21,870.98 22,039.82 21,861.83 21,967.73 0.0M
2023-09-18 22,183.20 22,183.20 21,886.00 21,949.69 0.0M
2023-09-15 22,266.49 22,429.50 22,220.92 22,258.96 0.0M
2023-09-14 21,768.03 22,092.60 21,672.02 22,047.33 0.0M
2023-09-13 21,793.80 21,868.35 21,672.94 21,787.60 0.0M
2023-09-12 21,992.88 22,014.74 21,846.20 21,879.05 0.0M
2023-09-11 21,946.88 22,070.97 21,881.35 21,955.63 0.0M
2023-09-08 21,779.60 21,860.52 21,528.14 21,842.51 0.0M
2023-09-07 21,616.90 21,842.37 21,616.90 21,707.76 0.0M
2023-09-06 21,772.12 21,784.20 21,625.52 21,701.71 0.0M
2023-09-05 21,843.81 21,986.05 21,670.66 21,884.59 0.0M
2023-09-04 22,118.32 22,198.83 21,922.40 21,959.36 0.0M
2023-09-01 22,053.41 22,197.76 22,004.57 22,011.45 0.0M
2023-08-31 22,240.34 22,283.47 22,071.55 22,071.55 0.0M
2023-08-30 22,311.20 22,339.29 22,085.58 22,215.44 0.0M
2023-08-29 22,158.64 22,256.64 22,088.90 22,242.70 0.0M
2023-08-28 22,004.11 22,142.91 21,905.04 22,095.72 0.0M
2023-08-25 21,718.29 21,983.66 21,710.01 21,808.81 0.0M
2023-08-24 22,050.16 22,153.21 21,749.68 21,763.14 0.0M
2023-08-23 21,918.56 22,007.20 21,792.13 21,860.17 0.0M
2023-08-22 21,801.27 22,001.96 21,789.11 21,842.85 0.0M
2023-08-21 21,614.16 21,898.48 21,614.16 21,713.68 0.0M
2023-08-18 21,608.54 21,638.03 21,395.89 21,611.27 0.0M
2023-08-17 21,807.18 21,906.26 21,669.76 21,694.59 0.0M
2023-08-16 21,860.49 22,024.54 21,843.51 21,901.26 0.0M
2023-08-15 22,187.33 22,195.26 21,829.80 21,923.76 0.0M
2023-08-14 22,101.97 22,238.17 22,051.16 22,168.52 0.0M
2023-08-11 22,296.45 22,343.62 22,074.76 22,142.43 0.0M
2023-08-10 22,243.07 22,518.28 22,229.19 22,424.26 0.0M
2023-08-09 22,175.09 22,266.67 22,073.62 22,087.67 0.0M
2023-08-08 21,933.86 22,098.81 21,777.20 21,929.07 0.0M
2023-08-07 21,992.14 22,112.41 21,929.12 22,080.79 0.0M
2023-08-04 21,981.92 22,091.15 21,852.82 22,066.64 0.0M
2023-08-03 21,888.63 21,936.19 21,761.37 21,902.11 0.0M
2023-08-02 22,060.13 22,253.50 21,982.09 22,059.93 0.0M
2023-08-01 22,558.45 22,623.10 22,332.37 22,341.18 0.0M
2023-07-31 22,543.40 22,703.07 22,517.86 22,617.82 0.0M
2023-07-28 22,471.27 22,621.30 22,371.72 22,553.51 0.0M
2023-07-27 22,198.14 22,555.45 22,141.94 22,519.64 0.0M
2023-07-26 22,212.87 22,229.54 21,873.42 22,066.64 0.0M
2023-07-25 22,473.48 22,474.78 22,328.35 22,369.46 0.0M
2023-07-24 22,339.93 22,431.24 22,295.16 22,405.22 0.0M
2023-07-21 22,291.20 22,423.31 22,261.37 22,421.70 0.0M
2023-07-20 22,027.89 22,297.04 22,024.56 22,277.31 0.0M
2023-07-19 22,231.73 22,271.23 22,074.11 22,102.44 0.0M
2023-07-18 21,961.42 22,101.80 21,947.35 22,079.04 0.0M
2023-07-17 22,063.94 22,119.21 21,926.87 21,996.01 0.0M
2023-07-14 22,182.76 22,331.28 22,182.76 22,244.98 0.0M
2023-07-13 22,160.57 22,348.95 22,127.55 22,230.68 0.0M
2023-07-12 21,842.34 22,165.09 21,812.99 22,119.71 0.0M
2023-07-11 21,646.62 21,854.10 21,634.43 21,778.84 0.0M
2023-07-10 21,363.93 21,638.99 21,363.93 21,548.61 0.0M
2023-07-07 21,413.06 21,570.88 21,274.39 21,452.68 0.0M
2023-07-06 21,838.85 21,839.75 21,312.06 21,363.42 0.0M
2023-07-05 22,103.91 22,177.32 22,003.94 22,052.75 0.0M
2023-07-04 22,288.68 22,320.48 22,222.51 22,225.41 0.0M
2023-07-03 22,360.13 22,394.58 22,274.30 22,274.30 0.0M
2023-06-30 22,124.44 22,363.99 22,116.60 22,305.82 0.0M
2023-06-29 21,991.42 22,152.44 21,970.00 22,042.58 0.0M
2023-06-28 21,855.54 21,982.78 21,855.54 21,962.97 0.0M
2023-06-27 21,741.45 21,811.92 21,587.40 21,749.75 0.0M
2023-06-26 21,630.09 21,713.22 21,418.60 21,655.62 0.0M
2023-06-23 21,597.96 21,683.56 21,487.24 21,592.05 0.0M
2023-06-22 21,685.02 21,723.10 21,536.73 21,712.22 0.0M
2023-06-21 21,924.99 21,997.14 21,843.62 21,886.11 0.0M
2023-06-20 21,989.03 22,047.22 21,922.44 21,961.74 0.0M
2023-06-19 22,139.78 22,167.29 21,987.21 22,021.58 0.0M
2023-06-16 22,015.62 22,292.05 21,972.45 22,246.19 0.0M
2023-06-15 21,994.26 22,019.83 21,817.68 21,951.90 0.0M
2023-06-14 21,952.00 22,156.88 21,944.54 22,065.19 0.0M
2023-06-13 21,950.11 22,003.39 21,811.95 21,951.58 0.0M
2023-06-12 21,829.19 21,929.03 21,792.18 21,829.81 0.0M
2023-06-09 21,758.99 21,784.78 21,621.52 21,705.41 0.0M
2023-06-08 21,654.49 21,774.66 21,618.28 21,732.53 0.0M
2023-06-07 21,660.59 21,748.90 21,578.43 21,674.28 0.0M
2023-06-06 21,634.67 21,724.14 21,592.46 21,692.94 0.0M
2023-06-05 21,946.59 21,946.59 21,641.53 21,664.19 0.0M
2023-06-02 21,596.94 21,886.14 21,589.46 21,864.17 0.0M
2023-06-01 21,462.74 21,559.56 21,315.65 21,456.85 0.0M
2023-05-31 21,453.07 21,600.24 21,295.03 21,340.42 0.0M
2023-05-30 21,884.07 21,933.44 21,631.25 21,674.26 0.0M
2023-05-29 21,999.41 22,010.30 21,817.43 21,852.44 0.0M
2023-05-26 21,709.06 21,941.84 21,565.29 21,896.59 0.0M
2023-05-25 21,722.67 21,722.67 21,532.26 21,627.60 0.0M
2023-05-24 21,857.56 21,864.90 21,610.60 21,699.96 0.0M
2023-05-23 22,309.41 22,315.96 22,074.69 22,074.69 0.0M
2023-05-22 22,338.51 22,414.39 22,293.07 22,369.00 0.0M
2023-05-19 22,272.40 22,432.75 22,255.05 22,338.53 0.0M
2023-05-18 22,185.85 22,308.19 22,143.03 22,204.16 0.0M
2023-05-17 22,062.69 22,062.69 22,062.69 22,062.69 0.0M
2023-05-16 22,036.60 22,134.11 21,985.83 22,069.87 0.0M
2023-05-15 22,181.14 22,217.63 22,045.63 22,106.20 0.0M
2023-05-12 22,092.51 22,221.39 22,018.64 22,075.94 0.0M
2023-05-11 21,982.85 22,141.71 21,835.01 21,977.49 0.0M
2023-05-10 22,042.51 22,080.33 21,846.12 21,916.23 0.0M
2023-05-09 22,076.29 22,090.84 21,908.30 22,023.31 0.0M
2023-05-08 22,064.72 22,149.23 22,029.93 22,103.12 0.0M
2023-05-05 21,904.76 22,051.79 21,805.70 22,037.95 0.0M
2023-05-04 21,885.18 21,919.61 21,691.69 21,764.71 0.0M
2023-05-03 21,971.62 22,076.54 21,927.93 21,951.67 0.0M
2023-05-02 22,133.32 22,249.20 21,858.48 21,885.58 0.0M
2023-04-28 22,218.25 22,237.25 21,935.95 22,197.17 0.0M
2023-04-27 22,041.35 22,210.46 22,031.16 22,141.16 0.0M
2023-04-26 22,178.51 22,212.93 21,974.68 22,090.33 0.0M
2023-04-25 22,253.26 22,293.26 22,182.84 22,263.46 0.0M
2023-04-24 22,240.75 22,345.67 22,240.75 22,323.90 0.0M
2023-04-21 22,219.89 22,294.91 22,122.25 22,294.91 0.0M
2023-04-20 22,188.05 22,200.95 22,085.76 22,179.30 0.0M
2023-04-19 22,155.27 22,238.85 22,105.93 22,210.86 0.0M
2023-04-18 22,091.90 22,240.01 22,091.90 22,164.35 0.0M
2023-04-17 22,169.52 22,218.41 22,059.73 22,060.05 0.0M
2023-04-14 22,067.68 22,163.70 22,040.19 22,123.12 0.0M
2023-04-13 21,920.54 22,023.02 21,920.54 22,009.00 0.0M
2023-04-12 21,761.82 21,958.52 21,711.76 21,762.20 0.0M
2023-04-11 21,717.57 21,782.01 21,683.19 21,742.61 0.0M
2023-04-06 21,561.05 21,607.45 21,514.09 21,549.81 0.0M
2023-04-05 21,624.18 21,651.76 21,477.98 21,524.95 0.0M
2023-04-04 21,699.98 21,770.01 21,607.87 21,609.29 0.0M
2023-04-03 21,599.67 21,660.56 21,573.02 21,612.22 0.0M
2023-03-31 21,392.23 21,599.96 21,373.49 21,542.88 0.0M
2023-03-30 21,249.55 21,454.62 21,249.55 21,369.25 0.0M
2023-03-29 21,009.36 21,186.48 20,962.49 21,144.52 0.0M
2023-03-28 21,022.92 21,049.11 20,789.37 20,854.28 0.0M
2023-03-27 20,898.98 20,946.23 20,709.38 20,824.67 0.0M
2023-03-24 20,912.58 20,914.06 20,457.82 20,638.80 0.0M
2023-03-23 21,004.08 21,004.08 21,004.08 21,004.08 0.0M
2023-03-22 20,904.33 21,058.34 20,830.43 20,980.13 0.0M
2023-03-21 20,834.15 21,014.36 20,818.87 20,904.38 0.0M
2023-03-20 20,281.30 20,718.79 19,973.65 20,611.17 0.0M
2023-03-17 20,825.12 20,879.93 20,265.65 20,352.86 0.0M
2023-03-16 20,535.73 20,758.14 20,209.45 20,647.69 0.0M
2023-03-15 20,934.15 20,934.15 20,165.43 20,236.22 0.0M
2023-03-14 20,657.96 21,049.85 20,542.60 20,988.16 0.0M
2023-03-13 21,193.48 21,193.48 20,511.99 20,605.88 0.0M
2023-03-10 21,220.62 21,220.62 21,220.62 21,220.62 0.0M
2023-03-09 21,504.97 21,551.39 21,377.49 21,500.41 0.0M
2023-03-08 21,471.16 21,590.77 21,471.16 21,526.51 0.0M
2023-03-07 21,617.94 21,741.85 21,560.14 21,569.17 0.0M
2023-03-06 21,705.75 21,751.01 21,600.64 21,668.92 0.0M
2023-03-03 21,493.38 21,624.33 21,477.70 21,595.16 0.0M
2023-03-02 21,090.54 21,413.31 21,070.69 21,407.39 0.0M
2023-03-01 21,393.05 21,533.97 21,216.87 21,260.53 0.0M
2023-02-28 21,317.23 21,506.60 21,305.24 21,359.50 0.0M
2023-02-27 21,286.33 21,524.37 21,286.33 21,440.67 0.0M
2023-02-24 21,629.38 21,647.93 21,122.45 21,122.45 0.0M
2023-02-23 21,480.30 21,623.25 21,457.93 21,504.98 0.0M
2023-02-22 21,402.30 21,476.73 21,252.82 21,451.58 0.0M
2023-02-21 21,512.31 21,579.19 21,280.98 21,479.19 0.0M
2023-02-20 21,633.63 21,640.09 21,508.80 21,558.40 0.0M
2023-02-17 21,485.07 21,652.15 21,357.62 21,592.57 0.0M
2023-02-16 21,588.39 21,708.84 21,527.99 21,646.76 0.0M
2023-02-15 21,178.52 21,507.52 21,160.61 21,454.86 0.0M
2023-02-14 21,232.82 21,368.52 21,171.71 21,199.03 0.0M
2023-02-13 21,004.12 21,199.44 20,978.92 21,183.69 0.0M
2023-02-10 21,056.81 21,108.28 20,790.02 20,951.95 0.0M
2023-02-09 21,098.63 21,234.51 21,098.63 21,124.26 0.0M
2023-02-08 21,104.34 21,131.60 20,922.85 20,922.85 0.0M
2023-02-07 20,999.29 21,024.78 20,889.46 20,959.65 0.0M
2023-02-06 21,105.47 21,121.05 20,877.89 20,973.61 0.0M
2023-02-03 20,971.57 21,258.20 20,904.04 21,258.20 0.0M
2023-02-02 20,894.06 21,113.46 20,804.08 21,059.33 0.0M
2023-02-01 20,826.99 20,894.60 20,745.90 20,797.34 0.0M
2023-01-31 20,791.39 20,832.16 20,645.75 20,812.92 0.0M
2023-01-30 20,730.12 20,875.35 20,661.67 20,811.71 0.0M
2023-01-27 20,821.88 20,915.96 20,754.94 20,856.39 0.0M
2023-01-26 20,850.23 20,916.11 20,800.00 20,852.81 0.0M
2023-01-25 20,740.62 20,778.91 20,570.51 20,699.66 0.0M
2023-01-24 20,726.59 20,760.82 20,604.23 20,719.05 0.0M
2023-01-23 20,614.54 20,701.53 20,536.95 20,664.81 0.0M
2023-01-20 20,559.61 20,617.61 20,469.17 20,558.93 0.0M
2023-01-19 20,710.72 20,735.70 20,414.20 20,429.28 0.0M
2023-01-18 20,787.05 20,909.27 20,783.64 20,815.79 0.0M
2023-01-17 20,679.19 20,879.00 20,631.91 20,797.47 0.0M
2023-01-16 20,677.92 20,725.07 20,618.68 20,697.99 0.0M
2023-01-13 20,535.79 20,671.62 20,501.35 20,635.43 0.0M
2023-01-12 20,411.67 20,612.52 20,408.60 20,494.93 0.0M
2023-01-11 20,211.17 20,409.70 20,198.27 20,343.66 0.0M
2023-01-10 20,219.74 20,229.80 20,113.37 20,181.91 0.0M
2023-01-09 20,159.72 20,356.11 20,130.55 20,294.21 0.0M
2023-01-06 19,899.26 20,157.84 19,853.78 20,157.84 0.0M
2023-01-05 19,815.70 19,955.53 19,779.11 19,865.65 0.0M
2023-01-04 19,569.20 19,922.46 19,566.95 19,909.51 0.0M
2023-01-03 19,332.67 19,673.52 19,332.67 19,461.36 0.0M
2023-01-02 19,159.51 19,394.40 19,151.13 19,375.22 0.0M