CAC 40 Leverage x10 NR (CA10L)

CA10L
🏛️ 프랑스 →
653.09
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1,845.21 1,867.61 1,658.79 1,667.58 0.0M
2022-12-29 1,727.70 1,976.94 1,695.37 1,966.97 0.0M
2022-12-28 1,943.30 1,974.17 1,780.55 1,794.34 0.0M
2022-12-27 1,937.34 1,991.50 1,892.24 1,912.64 0.0M
2022-12-23 1,813.74 1,870.82 1,709.53 1,790.45 0.0M
2022-12-22 2,041.51 2,124.09 1,784.65 1,828.07 0.0M
2022-12-21 1,730.24 2,036.31 1,726.69 2,020.04 0.0M
2022-12-20 1,596.64 1,732.09 1,514.33 1,682.19 0.0M
2022-12-19 1,738.31 1,841.82 1,738.31 1,744.50 0.0M
2022-12-16 1,846.48 1,875.92 1,595.29 1,692.33 0.0M
2022-12-15 2,515.55 2,538.47 1,816.02 1,897.09 0.0M
2022-12-14 2,734.62 2,760.84 2,595.43 2,747.25 0.0M
2022-12-13 2,538.38 3,094.96 2,426.79 2,807.46 0.0M
2022-12-12 2,449.06 2,577.74 2,398.91 2,459.24 0.0M
2022-12-09 2,544.26 2,574.96 2,340.97 2,565.90 0.0M
2022-12-08 2,566.58 2,576.69 2,385.90 2,454.87 0.0M
2022-12-07 2,610.36 2,646.73 2,434.52 2,505.85 0.0M
2022-12-06 2,572.41 2,682.21 2,491.14 2,613.16 0.0M
2022-12-05 2,783.05 2,826.54 2,597.29 2,649.53 0.0M
2022-12-02 2,778.41 2,944.78 2,608.96 2,835.67 0.0M
2022-12-01 3,014.46 3,039.37 2,789.14 2,886.89 0.0M
2022-11-30 2,684.97 2,825.77 2,578.60 2,806.50 0.0M
2022-11-29 2,610.55 2,643.21 2,469.92 2,542.28 0.0M
2022-11-28 2,581.38 2,645.09 2,431.99 2,528.98 0.0M
2022-11-25 2,715.62 2,768.81 2,620.75 2,724.16 0.0M
2022-11-24 2,604.92 2,785.77 2,590.01 2,697.48 0.0M
2022-11-23 2,584.87 2,597.97 2,449.55 2,589.06 0.0M
2022-11-22 2,458.28 2,551.54 2,355.47 2,508.83 0.0M
2022-11-21 2,390.73 2,482.05 2,349.66 2,425.42 0.0M
2022-11-18 2,384.42 2,534.44 2,318.85 2,465.54 0.0M
2022-11-17 2,405.88 2,442.11 2,043.12 2,234.25 0.0M
2022-11-16 2,495.31 2,529.50 2,270.98 2,345.59 0.0M
2022-11-15 2,422.08 2,623.56 2,404.24 2,474.90 0.0M
2022-11-14 2,400.14 2,538.95 2,334.15 2,353.83 0.0M
2022-11-11 2,366.62 2,445.58 2,236.62 2,305.74 0.0M
2022-11-10 1,726.50 2,230.34 1,683.50 2,180.91 0.0M
2022-11-09 1,812.72 1,869.52 1,752.33 1,823.60 0.0M
2022-11-08 1,717.24 1,882.72 1,679.72 1,855.82 0.0M
2022-11-07 1,683.71 1,858.94 1,639.92 1,787.20 0.0M
2022-11-04 1,508.30 1,900.98 1,503.04 1,788.88 0.0M
2022-11-03 1,321.54 1,406.38 1,278.56 1,400.90 0.0M
2022-11-02 1,670.01 1,733.65 1,471.94 1,480.45 0.0M
2022-11-01 1,615.16 1,741.47 1,559.90 1,611.63 0.0M
2022-10-31 1,498.52 1,530.38 1,414.29 1,467.93 0.0M
2022-10-28 1,300.07 1,496.69 1,282.82 1,483.75 0.0M
2022-10-27 1,441.52 1,485.32 1,299.48 1,418.14 0.0M
2022-10-26 1,422.59 1,510.16 1,364.75 1,495.37 0.0M
2022-10-25 1,283.65 1,441.11 1,210.69 1,436.46 0.0M
2022-10-24 1,107.99 1,279.77 1,047.59 1,202.90 0.0M
2022-10-21 1,012.69 1,077.90 884.56 1,038.43 0.0M
2022-10-20 1,064.73 1,164.56 1,034.57 1,134.70 0.0M
2022-10-19 1,148.89 1,180.25 1,054.33 1,054.33 0.0M
2022-10-18 1,157.58 1,229.03 1,085.32 1,102.32 0.0M
2022-10-17 919.41 1,098.19 860.08 1,056.48 0.0M
2022-10-14 940.55 1,050.82 878.50 893.30 0.0M
2022-10-13 709.34 846.90 597.55 819.93 0.0M
2022-10-12 773.46 813.44 703.68 742.59 0.0M
2022-10-11 713.93 783.62 679.11 762.01 0.0M
2022-10-10 725.03 831.62 710.74 771.87 0.0M
2022-10-07 878.25 947.45 791.13 808.77 0.0M
2022-10-06 1,029.10 1,054.29 883.83 916.20 0.0M
2022-10-05 1,035.73 1,088.24 939.99 998.21 0.0M
2022-10-04 857.23 1,096.93 848.52 1,096.93 0.0M
2022-10-03 647.96 783.30 593.39 770.56 0.0M
2022-09-30 674.58 739.43 647.81 730.69 0.0M
2022-09-29 725.50 725.50 572.16 635.20 0.0M
2022-09-28 657.34 759.59 604.67 750.03 0.0M
2022-09-27 809.29 865.40 735.87 735.87 0.0M
2022-09-26 723.05 835.12 711.67 756.45 0.0M
2022-09-23 984.32 997.11 745.91 775.76 0.0M
2022-09-22 1,026.06 1,217.91 1,005.47 1,005.47 0.0M
2022-09-21 1,043.05 1,242.49 1,018.65 1,237.18 0.0M
2022-09-20 1,354.93 1,427.83 1,108.55 1,128.81 0.0M
2022-09-19 1,278.26 1,374.29 1,113.66 1,306.05 0.0M
2022-09-16 1,400.13 1,434.10 1,278.89 1,341.26 0.0M
2022-09-15 1,693.94 1,796.26 1,503.37 1,543.46 0.0M
2022-09-14 1,688.91 1,798.81 1,610.89 1,722.24 0.0M
2022-09-13 2,164.89 2,275.41 1,788.96 1,788.96 0.0M
2022-09-12 1,822.34 2,130.52 1,772.04 2,077.32 0.0M
2022-09-09 1,560.49 1,804.78 1,555.93 1,738.19 0.0M
2022-09-08 1,549.97 1,565.29 1,304.16 1,523.31 0.0M
2022-09-07 1,363.49 1,509.71 1,329.24 1,475.10 0.0M
2022-09-06 1,420.78 1,551.47 1,367.27 1,471.97 0.0M
2022-09-05 1,325.12 1,477.99 1,244.31 1,445.00 0.0M
2022-09-02 1,438.34 1,667.00 1,383.03 1,643.06 0.0M
2022-09-01 1,433.78 1,445.03 1,279.79 1,345.99 0.0M
2022-08-31 1,880.74 1,892.44 1,580.14 1,580.26 0.0M
2022-08-30 1,929.98 2,111.74 1,748.68 1,831.32 0.0M
2022-08-29 1,792.37 1,900.29 1,644.16 1,867.59 0.0M
2022-08-26 2,598.46 2,633.15 1,953.40 2,036.47 0.0M
2022-08-25 2,643.77 2,677.00 2,370.40 2,448.20 0.0M
2022-08-24 2,265.45 2,505.23 2,218.17 2,468.38 0.0M
2022-08-23 2,258.02 2,529.22 2,258.02 2,376.04 0.0M
2022-08-22 2,761.19 2,810.61 2,321.85 2,440.09 0.0M
2022-08-19 3,100.24 3,243.85 2,937.83 2,976.96 0.0M
2022-08-18 3,156.28 3,376.74 3,099.67 3,285.51 0.0M
2022-08-17 3,570.12 3,570.12 3,090.87 3,145.50 0.0M
2022-08-16 3,425.86 3,569.44 3,359.02 3,485.29 0.0M
2022-08-15 3,432.99 3,455.23 3,180.20 3,369.38 0.0M
2022-08-12 3,285.81 3,453.37 3,213.91 3,288.89 0.0M
2022-08-11 3,318.26 3,327.89 3,027.31 3,243.44 0.0M
2022-08-10 2,881.96 3,247.80 2,819.83 3,141.32 0.0M
2022-08-09 3,106.00 3,182.62 2,938.79 2,987.47 0.0M
2022-08-08 3,090.93 3,333.66 3,058.81 3,154.02 0.0M
2022-08-05 3,111.98 3,161.88 2,811.92 2,919.32 0.0M
2022-08-04 2,949.82 3,307.41 2,946.83 3,115.75 0.0M
2022-08-03 2,645.77 2,943.20 2,625.25 2,928.79 0.0M
2022-08-02 2,733.98 2,752.88 2,545.63 2,669.56 0.0M
2022-08-01 2,832.24 2,994.44 2,775.24 2,786.80 0.0M
2022-07-29 2,703.10 2,929.32 2,647.51 2,838.29 0.0M
2022-07-28 2,300.87 2,421.07 2,069.76 2,420.95 0.0M
2022-07-27 1,976.66 2,174.69 1,957.05 2,142.52 0.0M
2022-07-26 2,038.91 2,098.43 1,937.82 1,993.15 0.0M
2022-07-25 1,954.64 2,151.46 1,883.26 2,079.98 0.0M
2022-07-22 1,877.72 2,108.77 1,860.36 2,012.30 0.0M
2022-07-21 1,836.48 2,064.23 1,782.99 1,962.41 0.0M
2022-07-20 2,054.24 2,103.64 1,806.10 1,911.38 0.0M
2022-07-19 1,499.47 1,997.37 1,490.76 1,962.81 0.0M
2022-07-18 1,609.32 1,775.27 1,583.24 1,664.05 0.0M
2022-07-15 1,307.27 1,538.65 1,234.68 1,522.60 0.0M
2022-07-14 1,423.09 1,465.67 1,164.79 1,264.60 0.0M
2022-07-13 1,512.75 1,539.25 1,268.94 1,472.59 0.0M
2022-07-12 1,381.61 1,610.26 1,309.05 1,587.84 0.0M
2022-07-11 1,282.20 1,491.50 1,244.83 1,470.18 0.0M
2022-07-08 1,501.44 1,616.06 1,364.27 1,565.04 0.0M
2022-07-07 1,451.64 1,537.51 1,413.98 1,498.88 0.0M
2022-07-06 1,218.22 1,320.59 1,169.87 1,292.49 0.0M
2022-07-05 1,523.90 1,529.66 1,052.26 1,072.97 0.0M
2022-07-04 1,526.53 1,568.97 1,432.30 1,457.43 0.0M
2022-07-01 1,268.07 1,500.42 1,225.56 1,397.08 0.0M
2022-06-30 1,388.62 1,402.22 1,181.25 1,377.81 0.0M
2022-06-29 1,650.45 1,803.32 1,571.35 1,680.13 0.0M
2022-06-28 1,882.87 2,005.26 1,822.02 1,845.23 0.0M
2022-06-27 1,906.57 2,059.50 1,683.70 1,733.99 0.0M
2022-06-24 1,450.07 1,840.23 1,441.32 1,810.82 0.0M
2022-06-23 1,361.18 1,549.52 1,240.05 1,368.59 0.0M
2022-06-22 1,350.77 1,507.75 1,232.75 1,450.00 0.0M
2022-06-21 1,524.82 1,742.57 1,524.74 1,576.74 0.0M
2022-06-20 1,410.92 1,453.92 1,304.94 1,453.92 0.0M
2022-06-17 1,422.58 1,579.46 1,338.10 1,366.07 0.0M
2022-06-16 1,725.65 1,768.19 1,331.73 1,374.24 0.0M
2022-06-15 1,785.11 1,891.64 1,650.90 1,804.59 0.0M
2022-06-14 1,931.76 1,966.85 1,541.52 1,589.83 0.0M
2022-06-13 2,068.63 2,204.78 1,744.87 1,807.04 0.0M
2022-06-10 3,146.72 3,196.67 2,409.68 2,462.22 0.0M
2022-06-09 3,697.68 3,961.53 3,275.42 3,369.03 0.0M
2022-06-08 4,367.03 4,367.03 3,688.64 3,916.02 0.0M
2022-06-07 4,412.92 4,415.79 3,971.32 4,253.80 0.0M
2022-06-06 4,471.62 4,850.60 4,471.62 4,567.19 0.0M
2022-06-03 4,533.22 4,548.30 4,068.11 4,143.64 0.0M
2022-06-02 3,930.70 4,278.25 3,930.70 4,241.82 0.0M
2022-06-01 4,331.11 4,335.18 3,734.56 3,763.18 0.0M
2022-05-31 4,581.90 4,605.98 3,987.46 4,068.66 0.0M
2022-05-30 4,642.55 4,871.20 4,568.44 4,739.99 0.0M
2022-05-27 3,954.80 4,390.68 3,835.53 4,367.38 0.0M
2022-05-26 3,199.75 3,825.10 3,184.41 3,751.35 0.0M
2022-05-25 3,173.73 3,282.56 2,860.85 3,184.88 0.0M
2022-05-24 3,111.69 3,337.16 2,897.63 2,949.44 0.0M
2022-05-23 3,497.33 3,536.16 3,067.81 3,536.16 0.0M
2022-05-20 3,202.17 3,552.09 3,005.16 3,104.08 0.0M
2022-05-19 3,081.21 3,130.60 2,622.26 3,042.92 0.0M
2022-05-18 4,019.91 4,113.17 3,419.72 3,482.29 0.0M
2022-05-17 3,679.90 4,056.06 3,648.73 3,957.18 0.0M
2022-05-16 3,283.74 3,579.77 3,120.41 3,461.15 0.0M
2022-05-13 3,009.03 3,520.28 2,958.51 3,517.78 0.0M
2022-05-12 2,429.85 2,965.50 2,268.13 2,806.10 0.0M
2022-05-11 2,727.22 3,121.76 2,582.73 3,121.76 0.0M
2022-05-10 2,631.79 2,845.12 2,497.51 2,497.51 0.0M
2022-05-09 2,991.91 3,270.55 2,361.44 2,361.44 0.0M
2022-05-06 3,614.77 3,637.08 2,993.79 3,257.24 0.0M
2022-05-05 4,892.55 4,951.34 3,668.86 3,775.94 0.0M
2022-05-04 4,545.67 4,634.15 3,943.68 3,943.68 0.0M
2022-05-03 4,422.32 4,701.34 4,159.59 4,502.84 0.0M
2022-05-02 4,486.96 4,529.86 3,264.57 4,154.14 0.0M
2022-04-29 5,151.80 5,472.18 4,828.93 4,976.12 0.0M
2022-04-28 4,870.83 5,246.71 4,295.92 4,787.02 0.0M
2022-04-27 4,245.85 4,555.91 3,670.56 4,361.00 0.0M
2022-04-26 4,839.18 4,945.65 4,121.80 4,137.43 0.0M
2022-04-25 4,304.65 4,791.94 3,964.15 4,292.40 0.0M
2022-04-22 5,678.84 6,033.84 5,223.28 5,310.88 0.0M
2022-04-21 5,992.42 7,004.62 5,930.98 6,629.98 0.0M
2022-04-20 5,309.62 5,926.84 5,180.78 5,834.89 0.0M
2022-04-19 5,220.29 5,393.58 4,790.49 5,127.17 0.0M
2022-04-14 5,238.76 5,628.35 5,112.08 5,486.62 0.0M
2022-04-13 4,938.04 5,286.14 4,621.45 5,116.59 0.0M
2022-04-12 4,416.29 5,344.82 4,183.64 5,079.12 0.0M
2022-04-11 5,246.49 5,692.72 4,801.91 5,225.00 0.0M
2022-04-08 5,106.43 5,398.15 4,785.01 5,162.91 0.0M
2022-04-07 5,066.18 5,436.78 4,479.68 4,552.55 0.0M
2022-04-06 6,095.45 6,181.67 4,301.44 4,827.78 0.0M
2022-04-05 7,099.21 7,217.92 5,747.07 6,194.11 0.0M
2022-04-04 6,882.57 7,235.77 6,208.21 7,098.42 0.0M
2022-04-01 6,520.00 6,863.25 6,160.98 6,628.82 0.0M
2022-03-31 7,467.36 7,646.08 6,380.71 6,393.30 0.0M
2022-03-30 7,615.18 7,615.18 6,858.62 7,273.97 0.0M
2022-03-29 6,791.24 8,196.10 6,644.01 7,857.79 0.0M
2022-03-28 5,915.84 6,827.70 5,857.48 6,006.12 0.0M
2022-03-25 5,833.13 6,237.97 5,566.06 5,695.73 0.0M
2022-03-24 6,050.71 6,440.58 5,583.92 5,713.11 0.0M
2022-03-23 6,886.50 6,987.77 5,721.59 5,943.97 0.0M
2022-03-22 6,070.10 6,799.10 6,003.80 6,731.19 0.0M
2022-03-21 6,234.72 6,558.76 5,902.15 5,981.30 0.0M
2022-03-18 6,280.80 6,340.40 5,196.79 6,340.40 0.0M
2022-03-17 6,309.59 6,476.76 5,516.52 6,266.29 0.0M
2022-03-16 5,320.72 6,674.24 5,302.18 6,046.34 0.0M
2022-03-15 3,992.17 4,624.03 3,365.54 4,420.50 0.0M
2022-03-14 4,089.48 4,840.50 3,922.76 4,526.03 0.0M
2022-03-11 3,694.82 5,003.68 3,308.08 3,849.78 0.0M
2022-03-10 4,856.86 4,892.50 3,228.86 3,546.23 0.0M
2022-03-09 3,701.51 4,943.31 3,658.19 4,943.31 0.0M
2022-03-08 2,605.47 3,911.43 2,587.31 2,886.34 0.0M
2022-03-07 2,447.79 3,724.16 1,705.80 2,982.17 0.0M
2022-03-04 6,063.90 6,205.76 3,429.86 3,429.86 0.0M
2022-03-03 8,221.96 8,930.77 6,589.54 6,810.69 0.0M
2022-03-02 6,792.05 8,868.68 6,254.99 8,346.36 0.0M
2022-03-01 11,656.82 11,944.12 7,202.10 7,202.10 0.0M
2022-02-28 11,098.20 12,403.55 8,964.91 11,881.21 0.0M
2022-02-25 10,970.38 13,944.00 10,184.81 13,786.32 0.0M
2022-02-24 9,571.81 12,575.45 8,028.54 10,174.68 0.0M
2022-02-23 16,998.42 19,533.70 16,210.14 16,483.47 0.0M
2022-02-22 12,873.42 17,806.84 12,836.83 16,651.19 0.0M
2022-02-21 22,581.52 22,650.57 15,358.47 16,667.02 0.0M
2022-02-18 21,599.55 22,947.72 19,875.20 20,914.59 0.0M
2022-02-17 23,095.38 23,615.97 20,132.61 21,441.89 0.0M
2022-02-16 23,453.48 24,190.43 20,947.64 22,012.75 0.0M
2022-02-15 18,364.48 22,580.15 18,158.87 22,492.45 0.0M
2022-02-14 19,510.37 19,762.43 15,637.74 18,955.26 0.0M
2022-02-11 25,068.13 26,857.27 23,748.16 24,518.64 0.0M
2022-02-10 29,717.80 30,852.56 26,019.10 28,069.96 0.0M
2022-02-09 27,651.11 29,831.47 27,651.11 29,269.96 0.0M
2022-02-08 24,825.43 27,562.47 24,326.76 25,542.42 0.0M
2022-02-07 24,130.57 25,397.59 22,237.10 24,859.30 0.0M
2022-02-04 26,432.17 27,009.13 21,645.56 22,939.37 0.0M
2022-02-03 29,390.47 29,825.96 24,437.34 24,861.31 0.0M
2022-02-02 29,473.22 30,815.63 29,173.66 29,384.76 0.0M
2022-02-01 27,047.10 28,943.85 26,479.01 28,741.61 0.0M
2022-01-31 26,531.02 26,650.53 22,999.27 25,136.40 0.0M
2022-01-28 26,864.26 27,206.12 19,523.68 23,979.29 0.0M
2022-01-27 21,040.59 27,178.01 20,832.07 26,130.23 0.0M
2022-01-26 22,260.97 25,908.28 22,260.97 24,649.37 0.0M
2022-01-25 21,261.40 21,826.54 18,659.12 20,359.05 0.0M
2022-01-24 29,049.70 31,543.52 17,469.06 18,955.17 0.0M
2022-01-21 32,475.98 34,156.05 28,502.90 31,425.88 0.0M
2022-01-20 37,850.57 38,355.49 34,433.64 38,064.26 0.0M
2022-01-19 33,584.70 38,848.21 33,584.70 36,967.37 0.0M
2022-01-18 37,112.31 37,255.37 33,151.67 35,039.29 0.0M
2022-01-17 36,969.03 39,276.25 36,043.48 38,675.04 0.0M
2022-01-14 35,165.03 37,262.12 34,423.14 35,726.77 0.0M
2022-01-13 39,667.48 40,343.88 36,922.00 38,858.16 0.0M
2022-01-12 40,747.90 41,509.28 37,993.94 40,838.99 0.0M
2022-01-11 38,076.80 40,133.00 36,865.38 37,987.93 0.0M
2022-01-10 41,945.58 42,204.82 34,114.06 34,687.00 0.0M
2022-01-07 42,309.50 43,395.20 38,058.83 40,485.52 0.0M
2022-01-06 43,228.76 46,824.02 41,604.98 42,237.36 0.0M
2022-01-05 47,385.50 51,533.83 46,938.03 50,988.95 0.0M
2022-01-04 44,664.28 48,033.52 43,326.21 47,180.38 0.0M
2022-01-03 40,378.21 42,899.36 40,258.94 41,424.16 0.0M