CAC 40 Net Total Return (PX1NR)

PX1NR
🏛️ 프랑스 →
19,241.53
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 19,063.72 19,063.72 18,989.68 18,995.18 0.0K
09:05 18,997.73 19,000.64 18,945.86 18,945.86 0.0K
09:10 18,943.91 18,943.91 18,914.84 18,936.06 0.0K
09:15 18,932.43 18,932.43 18,898.43 18,898.43 0.0K
09:20 18,897.71 18,897.71 18,877.44 18,879.73 0.0K
09:25 18,879.40 18,882.08 18,866.40 18,868.22 0.0K
09:30 18,871.13 18,886.29 18,869.20 18,875.05 0.0K
09:35 18,878.53 18,885.12 18,839.48 18,839.74 0.0K
09:40 18,838.83 18,852.58 18,835.08 18,845.59 0.0K
09:45 18,849.00 18,868.66 18,849.00 18,868.66 0.0K
09:50 18,868.26 18,875.22 18,860.98 18,861.92 0.0K
09:55 18,865.66 18,882.70 18,865.66 18,873.03 0.0K
10:00 18,870.43 18,906.60 18,846.36 18,898.54 0.0K
10:05 18,897.49 18,904.22 18,886.52 18,897.28 0.0K
10:10 18,901.77 18,928.86 18,901.77 18,924.74 0.0K
10:15 18,921.97 18,932.53 18,916.81 18,932.53 0.0K
10:20 18,932.48 18,932.48 18,905.17 18,908.31 0.0K
10:25 18,905.62 18,935.46 18,904.76 18,934.32 0.0K
10:30 18,936.32 18,970.23 18,935.86 18,959.69 0.0K
10:35 18,961.36 18,962.65 18,936.35 18,939.81 0.0K
10:40 18,941.81 18,945.46 18,937.22 18,945.03 0.0K
10:45 18,945.89 18,950.25 18,940.22 18,946.39 0.0K
10:50 18,948.18 18,958.82 18,945.10 18,950.51 0.0K
10:55 18,951.35 18,953.25 18,940.72 18,942.57 0.0K
11:00 18,942.53 18,942.53 18,919.79 18,919.79 0.0K
11:05 18,921.29 18,923.04 18,888.74 18,894.79 0.0K
11:10 18,898.60 18,914.27 18,898.60 18,910.55 0.0K
11:15 18,911.42 18,912.11 18,892.12 18,897.53 0.0K
11:20 18,897.62 18,897.62 18,887.26 18,891.39 0.0K
11:25 18,890.47 18,890.47 18,868.61 18,876.98 0.0K
11:30 18,879.73 18,883.09 18,871.95 18,883.09 0.0K
11:35 18,885.43 18,896.84 18,876.14 18,876.14 0.0K
11:40 18,874.39 18,887.69 18,873.34 18,873.34 0.0K
11:45 18,870.55 18,870.55 18,863.01 18,863.83 0.0K
11:50 18,870.53 18,890.70 18,870.53 18,890.70 0.0K
11:55 18,891.09 18,891.09 18,866.41 18,869.95 0.0K
12:00 18,874.31 18,896.30 18,858.35 18,894.56 0.0K
12:05 18,896.76 18,916.72 18,896.76 18,913.56 0.0K
12:10 18,913.54 18,913.54 18,897.93 18,898.48 0.0K
12:15 18,901.22 18,901.34 18,894.03 18,896.05 0.0K
12:20 18,893.96 18,899.12 18,891.82 18,893.77 0.0K
12:25 18,892.24 18,893.11 18,887.62 18,893.11 0.0K
12:30 18,893.71 18,907.56 18,890.52 18,905.06 0.0K
12:35 18,903.77 18,913.36 18,903.77 18,913.36 0.0K
12:40 18,912.07 18,912.07 18,901.60 18,911.54 0.0K
12:45 18,911.95 18,914.66 18,891.62 18,894.61 0.0K
12:50 18,894.44 18,904.66 18,894.34 18,896.07 0.0K
12:55 18,897.03 18,897.03 18,889.62 18,891.39 0.0K
13:00 18,892.15 18,906.96 18,887.37 18,905.66 0.0K
13:05 18,907.81 18,910.59 18,897.66 18,900.09 0.0K
13:10 18,897.58 18,898.22 18,891.97 18,892.49 0.0K
13:15 18,892.72 18,892.72 18,866.12 18,867.70 0.0K
13:20 18,866.17 18,876.27 18,862.85 18,872.71 0.0K
13:25 18,869.11 18,869.11 18,842.97 18,845.95 0.0K
13:30 18,843.71 18,855.12 18,841.66 18,850.46 0.0K
13:35 18,851.43 18,854.70 18,846.39 18,846.39 0.0K
13:40 18,844.94 18,844.94 18,836.06 18,838.92 0.0K
13:45 18,843.34 18,853.83 18,843.34 18,853.83 0.0K
13:50 18,858.60 18,863.74 18,855.88 18,863.49 0.0K
13:55 18,866.18 18,873.98 18,865.00 18,865.00 0.0K
14:00 18,865.42 18,865.42 18,842.97 18,843.18 0.0K
14:05 18,846.26 18,850.07 18,841.39 18,841.88 0.0K
14:10 18,843.57 18,849.35 18,835.83 18,836.26 0.0K
14:15 18,834.12 18,835.19 18,817.65 18,819.90 0.0K
14:20 18,820.85 18,830.74 18,820.85 18,830.74 0.0K
14:25 18,826.50 18,830.21 18,823.73 18,830.21 0.0K
14:30 18,833.05 18,919.31 18,833.05 18,876.11 0.0K
14:35 18,887.02 18,890.82 18,853.05 18,853.05 0.0K
14:40 18,855.12 18,862.92 18,839.46 18,859.38 0.0K
14:45 18,860.09 18,871.68 18,856.12 18,862.64 0.0K
14:50 18,860.60 18,861.50 18,843.00 18,845.41 0.0K
14:55 18,847.44 18,847.44 18,797.57 18,800.12 0.0K
15:00 18,803.16 18,808.71 18,796.94 18,808.71 0.0K
15:05 18,813.53 18,819.31 18,785.56 18,786.32 0.0K
15:10 18,786.66 18,786.66 18,770.77 18,778.33 0.0K
15:15 18,782.67 18,792.47 18,773.55 18,777.50 0.0K
15:20 18,773.67 18,778.85 18,771.18 18,773.28 0.0K
15:25 18,775.65 18,787.70 18,775.39 18,782.59 0.0K
15:30 18,776.46 18,801.40 18,772.13 18,800.55 0.0K
15:35 18,798.75 18,810.78 18,780.71 18,795.87 0.0K
15:40 18,792.24 18,849.61 18,789.97 18,843.65 0.0K
15:45 18,835.48 18,874.68 18,835.48 18,869.98 0.0K
15:50 18,872.18 18,878.62 18,863.35 18,865.42 0.0K
15:55 18,864.93 18,876.12 18,863.39 18,865.90 0.0K
16:00 18,869.78 18,893.98 18,861.37 18,893.98 0.0K
16:05 18,894.99 18,894.99 18,867.82 18,867.82 0.0K
16:10 18,868.30 18,873.94 18,862.74 18,868.00 0.0K
16:15 18,870.10 18,870.10 18,834.56 18,838.20 0.0K
16:20 18,838.60 18,886.29 18,838.60 18,886.29 0.0K
16:25 18,885.90 18,894.92 18,879.82 18,887.29 0.0K
16:30 18,888.46 18,888.46 18,845.84 18,852.31 0.0K
16:35 18,851.92 18,851.92 18,823.32 18,831.01 0.0K
16:40 18,830.38 18,851.22 18,821.50 18,851.22 0.0K
16:45 18,851.67 18,962.44 18,851.67 18,962.44 0.0K
16:50 18,989.36 18,992.75 18,910.10 18,937.24 0.0K
16:55 18,936.30 18,950.37 18,930.02 18,941.33 0.0K
17:00 18,949.46 18,956.44 18,938.40 18,954.03 0.0K
17:05 18,954.35 18,957.09 18,934.30 18,943.77 0.0K
17:10 18,940.86 18,940.86 18,928.31 18,930.56 0.0K
17:15 18,930.08 18,932.41 18,902.49 18,903.20 0.0K
17:20 18,903.65 18,905.81 18,886.26 18,886.81 0.0K
17:25 18,888.91 18,888.91 18,867.06 18,867.09 0.0K
17:30 18,871.71 18,871.74 18,871.71 18,871.74 0.0K
17:35 18,871.74 18,897.94 18,871.74 18,897.94 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음