CAC Small NR (CACSN)

CACSN
🏛️ 프랑스 →
24,402.38
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 17,514.59 17,526.17 17,397.80 17,422.65 0.0M
2023-12-28 17,445.47 17,491.84 17,425.46 17,482.12 0.0M
2023-12-27 17,269.20 17,412.59 17,266.81 17,412.59 0.0M
2023-12-22 17,151.30 17,212.94 17,122.89 17,212.94 0.0M
2023-12-21 17,080.17 17,132.55 17,031.60 17,130.90 0.0M
2023-12-20 17,117.63 17,209.64 17,079.03 17,199.17 0.0M
2023-12-19 16,931.75 17,068.08 16,931.75 17,064.36 0.0M
2023-12-18 16,841.62 16,896.85 16,807.44 16,875.08 0.0M
2023-12-15 16,818.08 16,946.06 16,810.59 16,918.24 0.0M
2023-12-14 16,504.32 16,728.43 16,504.32 16,662.76 0.0M
2023-12-13 16,088.61 16,376.20 16,081.50 16,311.56 0.0M
2023-12-12 16,264.11 16,298.05 16,086.95 16,098.43 0.0M
2023-12-11 16,314.61 16,345.60 16,241.34 16,274.96 0.0M
2023-12-08 16,204.47 16,333.93 16,204.47 16,299.13 0.0M
2023-12-07 16,167.84 16,189.56 16,044.00 16,180.39 0.0M
2023-12-06 16,101.15 16,200.93 16,092.05 16,174.68 0.0M
2023-12-05 15,988.03 16,097.96 15,949.60 16,091.67 0.0M
2023-12-04 16,035.40 16,105.58 15,949.44 15,985.05 0.0M
2023-12-01 15,957.42 16,022.03 15,869.62 16,021.83 0.0M
2023-11-30 16,006.84 16,036.01 15,890.48 15,917.24 0.0M
2023-11-29 15,964.26 16,010.32 15,952.17 15,974.73 0.0M
2023-11-28 15,893.23 15,897.44 15,822.60 15,889.35 0.0M
2023-11-27 15,983.81 16,024.41 15,888.62 15,904.37 0.0M
2023-11-24 15,942.51 15,952.74 15,897.20 15,952.72 0.0M
2023-11-23 15,942.72 15,949.16 15,873.65 15,943.06 0.0M
2023-11-22 15,868.93 15,937.89 15,864.19 15,929.00 0.0M
2023-11-21 16,076.55 16,083.52 15,816.59 15,835.64 0.0M
2023-11-20 16,160.98 16,205.79 16,085.87 16,092.12 0.0M
2023-11-17 16,144.56 16,198.70 15,989.27 16,116.95 0.0M
2023-11-16 16,212.33 16,222.24 16,076.62 16,107.27 0.0M
2023-11-15 16,252.80 16,292.36 16,181.64 16,238.43 0.0M
2023-11-14 15,619.34 15,927.73 15,589.26 15,911.27 0.0M
2023-11-13 15,527.81 15,599.02 15,519.68 15,574.66 0.0M
2023-11-10 15,498.11 15,498.11 15,367.07 15,457.29 0.0M
2023-11-09 15,329.09 15,534.10 15,326.06 15,524.43 0.0M
2023-11-08 15,217.26 15,382.73 15,208.28 15,301.12 0.0M
2023-11-07 15,233.98 15,266.96 15,166.93 15,212.58 0.0M
2023-11-06 15,515.51 15,517.52 15,285.49 15,296.23 0.0M
2023-11-03 15,350.62 15,501.56 15,345.27 15,433.25 0.0M
2023-11-02 14,973.02 15,265.23 14,973.02 15,200.09 0.0M
2023-11-01 14,829.16 14,908.40 14,751.34 14,878.41 0.0M
2023-10-31 14,619.74 14,808.36 14,610.26 14,801.35 0.0M
2023-10-30 14,596.67 14,663.43 14,568.14 14,588.02 0.0M
2023-10-27 14,449.72 14,612.58 14,415.01 14,557.84 0.0M
2023-10-26 14,319.11 14,458.69 14,303.25 14,427.28 0.0M
2023-10-25 14,648.56 14,648.56 14,365.37 14,403.63 0.0M
2023-10-24 14,548.38 14,675.62 14,545.59 14,650.64 0.0M
2023-10-23 14,608.07 14,622.11 14,359.64 14,501.12 0.0M
2023-10-20 14,819.04 14,864.20 14,634.59 14,640.04 0.0M
2023-10-19 15,060.76 15,064.76 14,928.93 14,937.41 0.0M
2023-10-18 15,342.69 15,346.20 15,122.35 15,143.84 0.0M
2023-10-17 15,320.48 15,371.52 15,203.41 15,305.24 0.0M
2023-10-16 15,348.85 15,386.53 15,235.27 15,309.08 0.0M
2023-10-13 15,615.38 15,620.25 15,323.02 15,345.10 0.0M
2023-10-12 15,736.34 15,743.52 15,590.85 15,615.99 0.0M
2023-10-11 15,672.46 15,737.24 15,661.07 15,695.42 0.0M
2023-10-10 15,563.33 15,709.27 15,563.33 15,658.25 0.0M
2023-10-09 15,536.29 15,592.96 15,428.70 15,462.19 0.0M
2023-10-06 15,515.23 15,578.19 15,425.27 15,570.31 0.0M
2023-10-05 15,681.69 15,735.28 15,472.42 15,484.57 0.0M
2023-10-04 15,724.92 15,752.64 15,631.82 15,667.25 0.0M
2023-10-03 16,160.35 16,162.22 15,841.29 15,841.29 0.0M
2023-10-02 16,395.93 16,512.38 16,236.24 16,264.18 0.0M
2023-09-29 16,300.44 16,476.94 16,295.81 16,348.38 0.0M
2023-09-28 16,309.15 16,324.87 16,170.47 16,212.36 0.0M
2023-09-27 16,261.96 16,350.92 16,260.28 16,307.98 0.0M
2023-09-26 16,389.65 16,389.65 16,274.28 16,274.28 0.0M
2023-09-25 16,698.35 16,718.80 16,424.49 16,454.99 0.0M
2023-09-22 16,686.74 16,774.02 16,663.48 16,750.97 0.0M
2023-09-21 16,959.14 16,961.83 16,758.40 16,769.77 0.0M
2023-09-20 16,978.14 17,053.84 16,974.52 17,014.19 0.0M
2023-09-19 17,017.44 17,033.13 16,922.32 16,932.23 0.0M
2023-09-18 17,401.77 17,401.77 17,084.14 17,101.94 0.0M
2023-09-15 17,584.58 17,631.28 17,401.92 17,401.92 0.0M
2023-09-14 17,475.23 17,531.35 17,351.75 17,489.70 0.0M
2023-09-13 17,551.84 17,585.94 17,484.96 17,525.46 0.0M
2023-09-12 17,622.10 17,633.26 17,551.62 17,587.88 0.0M
2023-09-11 17,700.81 17,739.09 17,617.80 17,622.25 0.0M
2023-09-08 17,627.27 17,657.30 17,537.10 17,657.30 0.0M
2023-09-07 17,697.53 17,755.31 17,596.10 17,634.09 0.0M
2023-09-06 17,827.89 17,850.10 17,784.43 17,791.15 0.0M
2023-09-05 17,845.57 17,912.73 17,818.39 17,861.33 0.0M
2023-09-04 18,003.60 18,064.79 17,890.36 17,890.36 0.0M
2023-09-01 17,974.78 17,991.78 17,919.99 17,940.00 0.0M
2023-08-31 17,912.55 17,986.84 17,909.63 17,985.18 0.0M
2023-08-30 17,972.15 17,983.04 17,852.12 17,888.15 0.0M
2023-08-29 18,020.44 18,065.55 17,948.85 17,990.13 0.0M
2023-08-28 17,846.40 17,955.98 17,846.40 17,955.98 0.0M
2023-08-25 17,766.12 17,876.26 17,766.12 17,821.85 0.0M
2023-08-24 18,046.91 18,060.50 17,790.97 17,806.49 0.0M
2023-08-23 17,978.20 18,032.46 17,896.09 17,968.96 0.0M
2023-08-22 17,927.01 18,025.30 17,927.01 17,958.58 0.0M
2023-08-21 17,900.24 17,978.20 17,889.85 17,895.54 0.0M
2023-08-18 17,911.31 17,911.31 17,729.35 17,866.92 0.0M
2023-08-17 18,043.42 18,065.99 17,960.60 17,984.41 0.0M
2023-08-16 18,093.70 18,147.67 18,074.67 18,115.44 0.0M
2023-08-15 18,157.38 18,185.11 18,042.35 18,062.49 0.0M
2023-08-14 18,130.90 18,195.11 18,097.94 18,152.85 0.0M
2023-08-11 18,165.99 18,186.62 18,120.69 18,151.03 0.0M
2023-08-10 18,167.94 18,232.98 18,163.90 18,200.23 0.0M
2023-08-09 18,128.85 18,160.21 18,101.52 18,116.10 0.0M
2023-08-08 18,045.88 18,067.97 17,994.33 18,033.46 0.0M
2023-08-07 18,082.96 18,136.79 18,066.72 18,092.02 0.0M
2023-08-04 18,073.47 18,110.61 18,018.36 18,077.63 0.0M
2023-08-03 18,135.01 18,142.68 18,038.63 18,065.97 0.0M
2023-08-02 18,323.33 18,341.87 18,206.98 18,220.94 0.0M
2023-08-01 18,516.84 18,566.98 18,435.75 18,435.75 0.0M
2023-07-31 18,592.78 18,614.84 18,548.44 18,548.44 0.0M
2023-07-28 18,581.28 18,581.28 18,453.65 18,556.53 0.0M
2023-07-27 18,446.91 18,628.29 18,441.92 18,607.12 0.0M
2023-07-26 18,458.57 18,480.66 18,366.00 18,420.55 0.0M
2023-07-25 18,412.46 18,452.10 18,377.47 18,449.83 0.0M
2023-07-24 18,328.32 18,449.20 18,319.47 18,422.48 0.0M
2023-07-21 18,375.34 18,381.80 18,310.02 18,322.59 0.0M
2023-07-20 18,427.32 18,469.20 18,375.67 18,397.00 0.0M
2023-07-19 18,415.06 18,447.59 18,384.44 18,433.03 0.0M
2023-07-18 18,220.43 18,345.61 18,220.43 18,326.98 0.0M
2023-07-17 18,278.39 18,306.93 18,216.32 18,219.15 0.0M
2023-07-14 18,380.06 18,416.04 18,363.17 18,377.72 0.0M
2023-07-13 18,400.50 18,436.10 18,384.53 18,409.21 0.0M
2023-07-12 18,355.98 18,369.63 18,297.91 18,364.64 0.0M
2023-07-11 18,286.57 18,334.00 18,264.92 18,300.64 0.0M
2023-07-10 18,145.54 18,293.40 18,142.28 18,246.59 0.0M
2023-07-07 18,033.20 18,191.38 18,019.09 18,173.50 0.0M
2023-07-06 18,199.07 18,208.68 17,999.67 18,008.29 0.0M
2023-07-05 18,227.80 18,308.87 18,213.10 18,268.07 0.0M
2023-07-04 18,270.77 18,320.84 18,270.77 18,308.54 0.0M
2023-07-03 18,356.12 18,358.02 18,284.97 18,288.23 0.0M
2023-06-30 18,259.60 18,348.74 18,257.63 18,282.47 0.0M
2023-06-29 18,100.18 18,209.70 18,076.18 18,202.83 0.0M
2023-06-28 17,917.49 18,071.46 17,903.68 18,071.46 0.0M
2023-06-27 17,908.89 17,925.77 17,821.76 17,832.33 0.0M
2023-06-26 17,974.31 17,974.31 17,848.02 17,881.58 0.0M
2023-06-23 18,059.99 18,089.09 17,968.67 17,968.67 0.0M
2023-06-22 18,183.74 18,183.74 18,119.22 18,142.21 0.0M
2023-06-21 18,326.11 18,354.78 18,272.03 18,304.58 0.0M
2023-06-20 18,323.96 18,375.12 18,288.53 18,317.00 0.0M
2023-06-19 18,421.95 18,458.83 18,348.52 18,358.99 0.0M
2023-06-16 18,423.71 18,538.22 18,413.62 18,505.57 0.0M
2023-06-15 18,478.34 18,486.91 18,372.21 18,412.26 0.0M
2023-06-14 18,449.40 18,537.17 18,443.08 18,484.45 0.0M
2023-06-13 18,387.61 18,440.35 18,343.08 18,438.29 0.0M
2023-06-12 18,249.48 18,330.94 18,247.26 18,326.97 0.0M
2023-06-09 18,223.51 18,251.97 18,185.36 18,208.42 0.0M
2023-06-08 18,155.21 18,230.45 18,140.92 18,230.45 0.0M
2023-06-07 18,144.21 18,207.87 18,101.55 18,169.48 0.0M
2023-06-06 18,140.44 18,140.44 18,048.18 18,099.79 0.0M
2023-06-05 18,276.29 18,311.30 18,135.45 18,165.46 0.0M
2023-06-02 17,930.89 18,137.17 17,925.84 18,137.17 0.0M
2023-06-01 17,728.66 17,844.14 17,728.66 17,843.56 0.0M
2023-05-31 17,682.52 17,781.20 17,675.72 17,710.48 0.0M
2023-05-30 17,938.64 17,939.80 17,757.24 17,757.24 0.0M
2023-05-29 17,973.72 17,975.66 17,892.07 17,918.94 0.0M
2023-05-26 17,864.08 17,920.98 17,800.86 17,916.83 0.0M
2023-05-25 17,952.16 17,956.65 17,815.19 17,815.19 0.0M
2023-05-24 18,057.34 18,058.84 17,967.74 17,979.48 0.0M
2023-05-23 18,248.46 18,263.37 18,165.41 18,176.08 0.0M
2023-05-22 18,223.82 18,278.29 18,189.11 18,219.14 0.0M
2023-05-19 18,256.90 18,304.72 18,233.45 18,233.45 0.0M
2023-05-18 18,300.93 18,324.98 18,236.24 18,258.96 0.0M
2023-05-17 18,189.31 18,261.27 18,177.39 18,258.18 0.0M
2023-05-16 18,216.40 18,302.12 18,172.06 18,235.23 0.0M
2023-05-15 18,261.23 18,308.83 18,209.45 18,265.05 0.0M
2023-05-12 18,230.37 18,247.71 18,182.38 18,212.79 0.0M
2023-05-11 18,212.74 18,285.33 18,198.43 18,249.30 0.0M
2023-05-10 18,191.95 18,212.37 18,103.45 18,167.99 0.0M
2023-05-09 18,205.60 18,214.42 18,073.79 18,167.51 0.0M
2023-05-08 18,112.74 18,265.90 18,103.58 18,227.24 0.0M
2023-05-05 17,766.60 18,058.07 17,766.60 18,058.07 0.0M
2023-05-04 17,810.55 17,835.90 17,688.23 17,718.18 0.0M
2023-05-03 17,930.80 17,931.90 17,809.48 17,827.32 0.0M
2023-05-02 17,986.27 18,076.02 17,889.79 17,894.96 0.0M
2023-04-28 17,729.13 17,847.67 17,623.41 17,844.13 0.0M
2023-04-27 17,661.29 17,689.58 17,587.21 17,628.86 0.0M
2023-04-26 17,695.86 17,716.44 17,587.40 17,666.80 0.0M
2023-04-25 17,808.54 17,814.66 17,718.23 17,731.50 0.0M
2023-04-24 17,976.30 18,008.62 17,918.11 17,922.63 0.0M
2023-04-21 18,198.45 18,201.59 17,971.94 17,985.56 0.0M
2023-04-20 18,286.48 18,286.48 18,162.69 18,201.39 0.0M
2023-04-19 18,357.01 18,358.92 18,269.50 18,278.90 0.0M
2023-04-18 18,372.18 18,386.32 18,326.95 18,350.47 0.0M
2023-04-17 18,239.68 18,322.38 18,239.68 18,321.39 0.0M
2023-04-14 18,157.61 18,234.06 18,145.65 18,171.29 0.0M
2023-04-13 18,036.30 18,106.46 18,034.30 18,089.27 0.0M
2023-04-12 18,039.15 18,079.37 17,953.82 17,954.35 0.0M
2023-04-11 17,994.72 18,065.96 17,986.57 18,025.14 0.0M
2023-04-06 17,884.00 17,925.87 17,836.63 17,891.62 0.0M
2023-04-05 18,036.66 18,057.16 17,839.13 17,875.97 0.0M
2023-04-04 18,184.43 18,213.67 18,045.23 18,053.38 0.0M
2023-04-03 18,122.22 18,144.71 18,069.53 18,112.91 0.0M
2023-03-31 17,995.46 17,998.51 17,891.31 17,979.94 0.0M
2023-03-30 17,818.54 17,954.11 17,818.54 17,940.01 0.0M
2023-03-29 17,626.74 17,720.50 17,597.16 17,703.51 0.0M
2023-03-28 17,787.40 17,801.37 17,551.68 17,562.02 0.0M
2023-03-27 17,879.51 17,902.66 17,690.57 17,690.57 0.0M
2023-03-24 17,946.59 17,946.59 17,659.55 17,788.60 0.0M
2023-03-23 17,890.77 18,014.10 17,790.45 17,990.49 0.0M
2023-03-22 17,990.49 18,030.96 17,964.07 17,980.92 0.0M
2023-03-21 17,857.83 18,056.45 17,854.13 18,002.97 0.0M
2023-03-20 17,600.00 17,812.37 17,337.19 17,749.49 0.0M
2023-03-17 18,155.15 18,184.49 17,695.61 17,736.00 0.0M
2023-03-16 18,068.43 18,068.43 17,787.39 18,037.07 0.0M
2023-03-15 18,389.98 18,415.90 17,819.61 17,863.00 0.0M
2023-03-14 18,186.72 18,518.93 18,184.55 18,473.84 0.0M
2023-03-13 18,607.07 18,608.13 18,071.08 18,205.73 0.0M
2023-03-10 18,579.60 18,674.56 18,564.09 18,665.38 0.0M
2023-03-09 18,923.79 18,928.99 18,844.20 18,862.09 0.0M
2023-03-08 18,859.26 18,995.04 18,845.70 18,994.20 0.0M
2023-03-07 19,044.14 19,044.14 18,891.95 18,933.17 0.0M
2023-03-06 19,212.37 19,216.15 19,038.10 19,076.79 0.0M
2023-03-03 19,174.63 19,180.85 19,112.26 19,159.16 0.0M
2023-03-02 18,974.21 19,093.12 18,946.67 19,086.82 0.0M
2023-03-01 19,102.55 19,162.13 19,031.68 19,052.13 0.0M
2023-02-28 19,005.33 19,056.90 18,958.74 19,055.18 0.0M
2023-02-27 18,868.98 19,041.71 18,868.76 19,027.34 0.0M
2023-02-24 18,952.10 19,012.44 18,795.40 18,812.86 0.0M
2023-02-23 18,843.91 18,939.81 18,839.50 18,850.77 0.0M
2023-02-22 18,869.65 18,869.65 18,730.85 18,799.65 0.0M
2023-02-21 19,048.47 19,080.86 18,947.09 18,988.18 0.0M
2023-02-20 19,069.41 19,120.05 19,028.70 19,048.60 0.0M
2023-02-17 18,915.15 19,027.44 18,869.82 18,999.74 0.0M
2023-02-16 19,116.22 19,118.34 18,992.38 19,030.13 0.0M
2023-02-15 18,965.84 19,080.58 18,961.77 19,070.73 0.0M
2023-02-14 18,999.03 19,029.18 18,923.46 18,949.11 0.0M
2023-02-13 18,872.58 18,996.14 18,865.77 18,931.75 0.0M
2023-02-10 18,924.46 18,937.67 18,781.67 18,889.45 0.0M
2023-02-09 18,943.27 19,000.64 18,930.11 18,956.05 0.0M
2023-02-08 18,841.69 18,987.14 18,841.69 18,859.37 0.0M
2023-02-07 18,832.38 18,832.38 18,710.87 18,733.67 0.0M
2023-02-06 18,884.87 18,896.18 18,722.51 18,816.14 0.0M
2023-02-03 18,840.83 18,975.61 18,737.43 18,971.82 0.0M
2023-02-02 18,721.50 18,878.79 18,705.28 18,856.08 0.0M
2023-02-01 18,598.35 18,651.69 18,555.99 18,579.05 0.0M
2023-01-31 18,429.27 18,548.40 18,393.18 18,522.77 0.0M
2023-01-30 18,550.04 18,583.37 18,475.48 18,475.48 0.0M
2023-01-27 18,585.67 18,654.39 18,525.42 18,645.90 0.0M
2023-01-26 18,607.48 18,649.00 18,557.52 18,580.94 0.0M
2023-01-25 18,620.22 18,620.22 18,473.81 18,517.01 0.0M
2023-01-24 18,713.56 18,713.56 18,577.76 18,598.37 0.0M
2023-01-23 18,639.42 18,699.67 18,573.55 18,635.55 0.0M
2023-01-20 18,503.39 18,592.73 18,493.50 18,508.99 0.0M
2023-01-19 18,677.24 18,677.24 18,469.97 18,479.10 0.0M
2023-01-18 18,804.14 18,864.24 18,784.40 18,799.76 0.0M
2023-01-17 18,813.72 18,840.32 18,734.71 18,775.53 0.0M
2023-01-16 18,700.91 18,797.33 18,636.24 18,791.80 0.0M
2023-01-13 18,526.36 18,657.60 18,524.22 18,600.03 0.0M
2023-01-12 18,452.14 18,572.75 18,437.26 18,505.13 0.0M
2023-01-11 18,318.34 18,452.92 18,311.23 18,447.89 0.0M
2023-01-10 18,300.36 18,320.70 18,239.85 18,275.76 0.0M
2023-01-09 18,289.62 18,425.68 18,289.62 18,378.92 0.0M
2023-01-06 18,048.00 18,164.55 17,960.16 18,150.82 0.0M
2023-01-05 18,116.04 18,145.21 18,011.34 18,016.14 0.0M
2023-01-04 17,993.71 18,152.19 17,992.57 18,119.13 0.0M
2023-01-03 17,967.51 18,092.32 17,964.66 17,964.66 0.0M
2023-01-02 17,808.05 17,944.14 17,806.97 17,938.29 0.0M