CAC 40 Net Total Return (PX1NR)

PX1NR
🏛️ 프랑스 →
18,785.88
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 18,362.29 18,521.92 18,362.29 18,517.40 0.0K
09:05 18,514.70 18,525.63 18,514.70 18,515.36 0.0K
09:10 18,513.39 18,531.98 18,512.31 18,531.46 0.0K
09:15 18,533.34 18,565.05 18,533.34 18,557.75 0.0K
09:20 18,557.54 18,557.54 18,541.95 18,553.97 0.0K
09:25 18,553.49 18,554.19 18,541.10 18,543.60 0.0K
09:30 18,547.75 18,554.62 18,537.29 18,538.38 0.0K
09:35 18,541.85 18,549.99 18,538.74 18,549.92 0.0K
09:40 18,548.14 18,551.01 18,544.28 18,547.15 0.0K
09:45 18,544.70 18,547.12 18,529.93 18,530.32 0.0K
09:50 18,531.75 18,543.95 18,530.78 18,539.10 0.0K
09:55 18,540.96 18,545.33 18,536.67 18,536.67 0.0K
10:00 18,532.20 18,535.44 18,525.63 18,531.94 0.0K
10:05 18,530.74 18,538.22 18,522.25 18,522.25 0.0K
10:10 18,522.72 18,527.73 18,518.47 18,522.55 0.0K
10:15 18,520.33 18,527.48 18,510.40 18,510.40 0.0K
10:20 18,508.12 18,512.71 18,499.64 18,499.64 0.0K
10:25 18,499.74 18,509.86 18,499.37 18,509.86 0.0K
10:30 18,508.33 18,509.70 18,499.03 18,500.73 0.0K
10:35 18,501.02 18,507.64 18,493.66 18,507.64 0.0K
10:40 18,506.26 18,510.07 18,502.27 18,507.98 0.0K
10:45 18,507.40 18,509.45 18,500.02 18,505.04 0.0K
10:50 18,505.82 18,514.43 18,500.62 18,513.40 0.0K
10:55 18,514.20 18,517.93 18,509.51 18,511.54 0.0K
11:00 18,510.89 18,510.89 18,497.62 18,499.08 0.0K
11:05 18,499.48 18,504.12 18,496.12 18,503.39 0.0K
11:10 18,502.09 18,507.65 18,497.59 18,507.65 0.0K
11:15 18,507.67 18,510.93 18,505.45 18,505.45 0.0K
11:20 18,505.02 18,508.30 18,502.25 18,508.30 0.0K
11:25 18,508.59 18,515.34 18,507.92 18,509.13 0.0K
11:30 18,508.10 18,515.12 18,508.10 18,513.54 0.0K
11:35 18,514.11 18,514.93 18,502.28 18,502.28 0.0K
11:40 18,504.37 18,508.55 18,501.09 18,503.45 0.0K
11:45 18,503.77 18,507.62 18,503.11 18,503.42 0.0K
11:50 18,502.60 18,515.42 18,502.60 18,515.39 0.0K
11:55 18,515.86 18,519.00 18,514.28 18,518.23 0.0K
12:00 18,517.12 18,520.08 18,511.08 18,516.31 0.0K
12:05 18,516.35 18,516.35 18,499.32 18,499.32 0.0K
12:10 18,500.27 18,503.27 18,494.45 18,495.66 0.0K
12:15 18,497.58 18,499.70 18,494.48 18,499.70 0.0K
12:20 18,499.72 18,499.76 18,494.96 18,499.76 0.0K
12:25 18,500.34 18,509.23 18,500.26 18,507.95 0.0K
12:30 18,507.83 18,510.54 18,505.20 18,509.19 0.0K
12:35 18,509.26 18,519.05 18,505.65 18,518.22 0.0K
12:40 18,515.72 18,517.30 18,511.05 18,517.05 0.0K
12:45 18,518.12 18,520.93 18,512.25 18,512.68 0.0K
12:50 18,516.46 18,518.83 18,512.37 18,515.81 0.0K
12:55 18,517.37 18,528.47 18,510.18 18,521.01 0.0K
13:00 18,518.24 18,518.24 18,499.89 18,499.89 0.0K
13:05 18,499.85 18,506.63 18,499.85 18,505.53 0.0K
13:10 18,506.58 18,517.20 18,505.55 18,517.20 0.0K
13:15 18,517.60 18,519.41 18,504.91 18,508.91 0.0K
13:20 18,508.84 18,516.08 18,508.84 18,511.86 0.0K
13:25 18,510.87 18,514.07 18,509.00 18,511.92 0.0K
13:30 18,512.31 18,514.54 18,502.32 18,502.63 0.0K
13:35 18,502.36 18,506.02 18,502.36 18,504.49 0.0K
13:40 18,504.45 18,504.82 18,498.25 18,502.31 0.0K
13:45 18,502.24 18,503.82 18,498.28 18,500.58 0.0K
13:50 18,500.66 18,500.66 18,497.19 18,499.20 0.0K
13:55 18,495.30 18,497.19 18,492.69 18,496.98 0.0K
14:00 18,496.56 18,517.78 18,495.23 18,516.81 0.0K
14:05 18,516.28 18,520.66 18,515.13 18,516.47 0.0K
14:10 18,514.78 18,519.20 18,512.49 18,512.49 0.0K
14:15 18,515.16 18,522.98 18,512.14 18,520.95 0.0K
14:20 18,521.92 18,521.92 18,515.56 18,515.56 0.0K
14:25 18,515.90 18,517.59 18,512.75 18,515.79 0.0K
14:30 18,515.09 18,525.97 18,515.09 18,524.29 0.0K
14:35 18,530.55 18,541.36 18,526.05 18,537.18 0.0K
14:40 18,538.60 18,540.01 18,532.72 18,534.40 0.0K
14:45 18,535.30 18,538.02 18,525.61 18,527.60 0.0K
14:50 18,527.25 18,537.07 18,527.25 18,534.54 0.0K
14:55 18,534.66 18,535.92 18,532.53 18,532.53 0.0K
15:00 18,533.01 18,537.68 18,533.01 18,537.68 0.0K
15:05 18,541.16 18,548.15 18,540.56 18,545.87 0.0K
15:10 18,548.65 18,552.65 18,544.81 18,552.26 0.0K
15:15 18,553.49 18,553.85 18,550.29 18,552.04 0.0K
15:20 18,552.22 18,554.14 18,546.52 18,548.30 0.0K
15:25 18,547.08 18,560.63 18,547.08 18,556.05 0.0K
15:30 18,553.40 18,573.50 18,548.40 18,565.80 0.0K
15:35 18,565.82 18,572.70 18,557.95 18,571.63 0.0K
15:40 18,572.94 18,580.18 18,570.73 18,571.01 0.0K
15:45 18,570.29 18,583.71 18,569.28 18,583.71 0.0K
15:50 18,583.86 18,583.86 18,574.96 18,576.09 0.0K
15:55 18,573.74 18,573.74 18,562.26 18,562.26 0.0K
16:00 18,563.69 18,566.23 18,556.35 18,556.80 0.0K
16:05 18,558.21 18,562.83 18,555.16 18,556.86 0.0K
16:10 18,552.13 18,555.60 18,545.88 18,555.13 0.0K
16:15 18,555.73 18,565.58 18,555.59 18,565.58 0.0K
16:20 18,562.57 18,562.57 18,549.19 18,549.88 0.0K
16:25 18,548.27 18,549.44 18,524.74 18,526.90 0.0K
16:30 18,527.83 18,542.23 18,527.83 18,541.15 0.0K
16:35 18,540.61 18,540.61 18,528.74 18,528.74 0.0K
16:40 18,528.02 18,534.07 18,527.76 18,529.02 0.0K
16:45 18,530.40 18,537.59 18,522.23 18,536.38 0.0K
16:50 18,535.18 18,546.29 18,534.74 18,546.29 0.0K
16:55 18,546.29 18,552.51 18,546.08 18,551.31 0.0K
17:00 18,551.77 18,554.80 18,544.50 18,547.65 0.0K
17:05 18,547.20 18,560.11 18,545.49 18,552.42 0.0K
17:10 18,552.48 18,563.16 18,551.46 18,563.16 0.0K
17:15 18,561.80 18,565.74 18,560.02 18,565.53 0.0K
17:20 18,566.42 18,574.99 18,563.02 18,574.99 0.0K
17:25 18,576.34 18,579.47 18,570.78 18,578.30 0.0K
17:30 18,583.13 18,583.13 18,583.13 18,583.13 0.0K
17:35 18,583.13 18,583.82 18,581.18 18,583.82 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음