CAC Next 20 (CN20)

CN20
🏛️ 프랑스 →
11,640.36
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 11,684.63 11,684.63 11,650.99 11,654.51 148.5K
09:05 11,653.41 11,655.22 11,641.29 11,641.29 22.9K
09:10 11,641.29 11,646.93 11,632.34 11,633.03 39.5K
09:15 11,631.88 11,631.88 11,621.80 11,623.76 34.1K
09:20 11,624.75 11,629.50 11,619.64 11,620.13 16.4K
09:25 11,619.53 11,621.54 11,616.58 11,617.97 19.2K
09:30 11,618.83 11,646.08 11,618.83 11,646.08 27.1K
09:35 11,645.63 11,651.56 11,644.18 11,649.67 10.9K
09:40 11,651.85 11,652.07 11,647.97 11,650.81 6.6K
09:45 11,651.16 11,651.16 11,644.02 11,646.45 7.5K
09:50 11,648.48 11,662.46 11,648.48 11,662.46 18.2K
09:55 11,661.23 11,663.80 11,658.90 11,663.59 14.6K
10:00 11,663.43 11,676.56 11,663.43 11,676.56 9.0K
10:05 11,676.51 11,686.97 11,676.51 11,685.35 23.1K
10:10 11,685.02 11,689.25 11,683.37 11,688.67 22.4K
10:15 11,688.34 11,694.57 11,686.77 11,694.57 11.8K
10:20 11,694.64 11,695.51 11,692.18 11,694.71 9.7K
10:25 11,694.77 11,696.04 11,690.99 11,690.99 14.7K
10:30 11,690.59 11,691.39 11,684.43 11,684.43 7.2K
10:35 11,682.63 11,685.38 11,678.86 11,685.38 24.3K
10:40 11,685.93 11,688.96 11,684.80 11,688.96 6.4K
10:45 11,688.96 11,690.96 11,684.92 11,684.92 18.7K
10:50 11,684.53 11,684.53 11,680.31 11,683.99 11.5K
10:55 11,684.86 11,687.02 11,681.79 11,684.87 13.5K
11:00 11,685.73 11,692.23 11,685.73 11,690.87 9.5K
11:05 11,686.31 11,686.74 11,679.85 11,679.85 24.5K
11:10 11,680.94 11,681.15 11,677.34 11,677.34 7.6K
11:15 11,676.11 11,676.79 11,673.57 11,673.57 15.0K
11:20 11,674.08 11,675.01 11,670.18 11,670.35 14.4K
11:25 11,670.48 11,670.48 11,663.92 11,667.38 10.3K
11:30 11,666.84 11,669.77 11,666.51 11,668.06 19.0K
11:35 11,668.18 11,668.18 11,656.75 11,656.91 21.5K
11:40 11,654.68 11,657.50 11,653.97 11,654.68 21.4K
11:45 11,653.88 11,653.88 11,649.51 11,652.02 8.8K
11:50 11,652.43 11,653.35 11,649.94 11,650.06 17.7K
11:55 11,650.36 11,650.36 11,643.72 11,643.72 15.6K
12:00 11,643.72 11,645.65 11,640.59 11,645.32 15.4K
12:05 11,645.63 11,654.98 11,645.63 11,654.98 17.9K
12:10 11,655.33 11,660.02 11,655.15 11,659.78 13.9K
12:15 11,660.64 11,666.51 11,660.40 11,666.51 9.4K
12:20 11,666.51 11,669.39 11,666.51 11,668.53 6.3K
12:25 11,669.03 11,673.06 11,668.87 11,672.18 23.1K
12:30 11,672.58 11,678.85 11,672.58 11,678.85 10.6K
12:35 11,678.85 11,688.03 11,678.85 11,687.83 12.2K
12:40 11,687.98 11,687.98 11,682.71 11,683.86 12.9K
12:45 11,683.86 11,683.86 11,681.67 11,681.67 10.4K
12:50 11,681.79 11,683.29 11,679.18 11,679.18 11.2K
12:55 11,677.90 11,678.98 11,673.94 11,673.94 17.5K
13:00 11,674.61 11,674.61 11,671.02 11,674.52 9.0K
13:05 11,674.52 11,674.52 11,671.94 11,673.01 7.8K
13:10 11,672.53 11,672.53 11,664.84 11,664.84 12.4K
13:15 11,665.62 11,674.07 11,665.35 11,673.46 10.4K
13:20 11,673.46 11,677.20 11,673.03 11,676.93 6.9K
13:25 11,677.28 11,684.39 11,677.28 11,684.39 9.0K
13:30 11,684.12 11,690.34 11,683.43 11,690.34 10.3K
13:35 11,690.34 11,691.90 11,689.98 11,690.31 4.6K
13:40 11,689.97 11,689.97 11,686.31 11,689.32 13.3K
13:45 11,689.58 11,689.58 11,687.57 11,687.57 5.5K
13:50 11,684.87 11,684.87 11,680.98 11,683.95 15.7K
13:55 11,684.36 11,688.04 11,682.39 11,688.04 8.8K
14:00 11,687.99 11,687.99 11,684.48 11,686.35 7.6K
14:05 11,686.34 11,693.26 11,686.34 11,693.26 15.8K
14:10 11,693.33 11,696.25 11,692.27 11,692.27 15.7K
14:15 11,691.65 11,696.48 11,691.65 11,696.18 11.9K
14:20 11,695.52 11,700.35 11,693.44 11,700.35 27.5K
14:25 11,699.82 11,701.50 11,698.14 11,698.32 10.0K
14:30 11,698.01 11,700.46 11,691.35 11,691.35 21.8K
14:35 11,691.09 11,691.48 11,687.12 11,687.34 10.1K
14:40 11,687.84 11,689.77 11,685.52 11,687.97 15.1K
14:45 11,687.59 11,689.69 11,682.95 11,683.07 15.0K
14:50 11,684.01 11,684.01 11,675.20 11,675.20 9.7K
14:55 11,675.20 11,676.89 11,675.20 11,675.75 6.4K
15:00 11,676.11 11,680.91 11,675.56 11,680.13 10.9K
15:05 11,680.13 11,683.06 11,680.13 11,683.06 6.5K
15:10 11,682.83 11,682.83 11,678.77 11,678.77 8.3K
15:15 11,679.35 11,679.75 11,677.01 11,678.11 30.1K
15:20 11,678.11 11,678.15 11,674.64 11,674.64 46.0K
15:25 11,674.29 11,674.94 11,669.44 11,669.71 18.0K
15:30 11,670.32 11,670.32 11,666.29 11,668.68 6.1K
15:35 11,669.07 11,673.47 11,669.07 11,670.08 36.7K
15:40 11,668.91 11,670.26 11,663.05 11,663.05 18.9K
15:45 11,661.63 11,665.20 11,658.69 11,665.20 24.5K
15:50 11,664.77 11,666.33 11,663.22 11,665.18 16.0K
15:55 11,665.01 11,671.38 11,665.01 11,671.38 35.0K
16:00 11,672.51 11,672.51 11,659.45 11,660.25 37.6K
16:05 11,660.25 11,660.25 11,654.03 11,655.08 29.7K
16:10 11,655.03 11,655.97 11,648.40 11,649.35 14.4K
16:15 11,649.35 11,651.40 11,645.27 11,645.27 22.3K
16:20 11,645.89 11,648.50 11,643.60 11,644.52 22.3K
16:25 11,644.30 11,644.30 11,636.56 11,637.09 18.3K
16:30 11,636.01 11,637.80 11,635.18 11,635.80 20.9K
16:35 11,636.60 11,636.60 11,633.10 11,633.32 23.6K
16:40 11,632.44 11,637.34 11,632.44 11,637.34 16.5K
16:45 11,637.51 11,649.74 11,637.51 11,648.29 25.5K
16:50 11,649.20 11,656.40 11,648.81 11,654.42 32.9K
16:55 11,654.12 11,659.21 11,652.67 11,658.31 38.6K
17:00 11,660.99 11,668.21 11,660.63 11,666.42 28.4K
17:05 11,666.26 11,671.77 11,665.68 11,671.77 20.5K
17:10 11,671.91 11,671.91 11,667.32 11,668.70 20.2K
17:15 11,667.41 11,667.41 11,663.22 11,665.24 30.6K
17:20 11,665.89 11,674.64 11,665.89 11,673.40 65.2K
17:25 11,673.27 11,674.99 11,670.36 11,674.99 47.7K
17:30 11,672.00 11,672.00 11,672.00 11,672.00 5.2K
17:35 11,672.00 11,675.91 11,672.00 11,675.91 3,870.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음