CAC 40 x3 Levereged (CAC3L)

CAC3L
🏛️ 프랑스 →
48,684.26
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
2021-12-31 46,273.63 46,469.84 45,999.21 46,261.16 0.0M
2021-12-30 46,543.06 46,978.77 46,329.87 46,653.97 0.0M
2021-12-29 46,768.56 47,212.66 45,951.07 46,424.75 0.0M
2021-12-28 46,047.11 46,934.90 46,041.40 46,806.26 0.0M
2021-12-27 44,679.60 46,183.22 44,525.29 46,017.41 0.0M
2021-12-24 45,084.56 45,568.61 44,985.99 44,988.41 0.0M
2021-12-23 44,716.21 45,620.52 44,302.22 45,361.61 0.0M
2021-12-22 43,060.00 44,332.68 42,709.86 44,332.68 0.0M
2021-12-21 42,210.19 42,788.54 41,366.65 42,735.75 0.0M
2021-12-20 39,462.68 41,084.36 38,801.81 41,034.25 0.0M
2021-12-17 43,093.26 43,642.66 41,282.75 42,060.00 0.0M
2021-12-16 44,429.43 44,429.43 43,218.56 43,520.61 0.0M
2021-12-15 42,914.33 43,401.23 41,697.23 42,107.06 0.0M
2021-12-14 43,050.61 43,318.01 41,451.98 41,521.84 0.0M
2021-12-13 43,540.69 43,997.68 42,139.43 42,392.62 0.0M
2021-12-10 42,675.71 43,896.92 42,675.71 43,259.15 0.0M
2021-12-09 44,084.20 44,253.38 43,095.61 43,566.58 0.0M
2021-12-08 44,623.18 45,378.45 43,683.93 43,683.93 0.0M
2021-12-07 42,300.90 44,673.68 42,300.90 44,646.03 0.0M
2021-12-06 40,103.98 41,449.18 39,504.45 41,059.98 0.0M
2021-12-03 40,983.81 41,196.62 38,692.59 39,309.19 0.0M
2021-12-02 39,822.16 40,824.25 39,243.66 39,839.77 0.0M
2021-12-01 39,546.95 41,748.49 39,138.71 41,392.65 0.0M
2021-11-30 37,883.68 39,661.53 37,474.34 38,621.16 0.0M
2021-11-29 40,493.44 40,673.33 39,268.20 39,538.27 0.0M
2021-11-26 40,348.62 41,235.91 38,612.86 38,902.74 0.0M
2021-11-25 45,209.62 45,434.50 44,833.52 45,367.06 0.0M
2021-11-24 44,914.57 45,618.15 43,614.88 44,724.83 0.0M
2021-11-23 45,152.39 46,083.93 43,939.33 44,769.25 0.0M
2021-11-22 46,429.46 46,686.82 45,597.78 45,939.18 0.0M
2021-11-19 47,237.61 47,438.89 45,195.52 46,053.84 0.0M
2021-11-18 46,891.38 47,416.19 46,533.50 46,634.31 0.0M
2021-11-17 46,777.20 47,140.07 46,734.22 46,925.55 0.0M
2021-11-16 46,719.21 47,066.79 46,528.07 46,840.79 0.0M
2021-11-15 45,623.13 46,496.60 45,580.10 46,350.22 0.0M
2021-11-12 45,075.78 45,741.58 44,966.49 45,627.88 0.0M
2021-11-11 44,622.77 45,266.99 44,492.49 45,017.33 0.0M
2021-11-10 44,761.34 44,892.72 44,166.69 44,742.11 0.0M
2021-11-09 44,329.40 45,398.46 44,201.10 44,704.88 0.0M
2021-11-08 44,671.92 45,159.05 44,594.88 44,783.90 0.0M
2021-11-05 43,584.76 45,076.80 43,584.76 44,652.94 0.0M
2021-11-04 43,469.74 43,754.94 43,179.31 43,658.38 0.0M
2021-11-03 42,394.07 43,050.42 42,362.44 42,968.36 0.0M
2021-11-02 41,730.03 42,646.53 41,670.82 42,532.25 0.0M
2021-11-01 41,503.34 42,190.70 41,315.58 41,915.47 0.0M
2021-10-29 39,868.22 40,784.60 39,330.27 40,784.60 0.0M
2021-10-28 39,383.23 40,319.08 39,383.23 40,319.08 0.0M
2021-10-27 39,467.16 39,742.76 39,049.41 39,430.04 0.0M
2021-10-26 38,905.33 39,818.56 38,703.00 39,657.39 0.0M
2021-10-25 39,426.44 39,426.44 38,629.71 38,727.98 0.0M
2021-10-22 38,868.13 39,631.84 38,796.72 39,087.35 0.0M
2021-10-21 38,045.33 38,492.89 37,799.18 38,270.32 0.0M
2021-10-20 37,425.86 38,774.46 37,425.86 38,605.03 0.0M
2021-10-19 38,353.82 38,367.68 37,670.56 37,992.98 0.0M
2021-10-18 38,468.08 38,468.08 37,508.70 38,047.56 0.0M
2021-10-15 38,762.79 39,288.39 38,573.22 38,990.48 0.0M
2021-10-14 37,693.72 38,392.27 37,152.50 38,262.99 0.0M
2021-10-13 35,840.37 36,940.95 35,355.47 36,792.54 0.0M
2021-10-12 35,100.53 35,979.50 35,043.22 35,979.50 0.0M
2021-10-11 35,945.97 36,410.97 35,560.41 36,350.80 0.0M
2021-10-08 37,002.67 37,131.03 36,173.31 36,173.31 0.0M
2021-10-07 36,246.20 37,113.81 35,961.59 36,845.66 0.0M
2021-10-06 35,382.19 35,406.92 33,917.70 35,107.82 0.0M
2021-10-05 34,963.01 36,510.32 34,963.01 36,491.20 0.0M
2021-10-04 35,014.98 35,936.99 34,489.36 34,896.52 0.0M
2021-10-01 33,966.92 35,837.09 33,822.87 35,548.43 0.0M
2021-09-30 37,176.98 37,275.47 35,406.48 35,585.46 0.0M
2021-09-29 36,075.07 36,749.57 35,891.90 36,260.85 0.0M
2021-09-28 37,556.91 37,704.69 35,104.76 35,374.23 0.0M
2021-09-27 38,295.87 38,378.17 37,671.79 37,737.41 0.0M
2021-09-24 38,167.55 38,209.32 37,297.95 37,523.24 0.0M
2021-09-23 38,435.41 38,905.16 38,033.60 38,620.22 0.0M
2021-09-22 37,105.48 37,605.40 36,836.04 37,517.31 0.0M
2021-09-21 35,498.04 36,401.60 35,498.04 36,122.76 0.0M
2021-09-20 34,395.59 34,741.87 33,385.98 34,485.53 0.0M
2021-09-17 38,225.09 38,521.30 36,066.80 36,380.69 0.0M
2021-09-16 37,116.19 37,945.23 37,086.26 37,264.21 0.0M
2021-09-15 37,826.80 37,902.56 36,496.04 36,613.12 0.0M
2021-09-14 38,123.97 38,207.20 37,116.03 37,794.09 0.0M
2021-09-13 38,406.62 38,975.61 38,100.76 38,204.23 0.0M
2021-09-10 38,725.60 38,990.13 37,749.09 37,976.22 0.0M
2021-09-09 37,207.15 38,742.67 36,971.81 38,335.58 0.0M
2021-09-08 38,411.06 38,815.91 37,365.91 38,063.45 0.0M
2021-09-07 39,151.19 39,462.54 38,976.14 39,058.61 0.0M
2021-09-06 38,687.95 39,585.16 38,624.04 39,362.73 0.0M
2021-09-03 39,642.47 39,642.47 38,052.98 38,437.36 0.0M
2021-09-02 39,549.93 39,994.19 39,445.01 39,724.23 0.0M
2021-09-01 39,263.18 40,090.16 39,155.49 39,645.96 0.0M
2021-08-31 38,513.03 38,776.48 37,790.13 38,294.60 0.0M
2021-08-30 38,467.69 38,592.23 38,207.36 38,416.31 0.0M
2021-08-27 37,915.72 38,320.66 37,683.43 38,320.66 0.0M
2021-08-26 37,709.84 38,181.90 37,234.64 38,047.55 0.0M
2021-08-25 38,340.78 38,356.95 38,068.52 38,226.07 0.0M
2021-08-24 38,936.87 38,936.87 37,506.53 38,016.72 0.0M
2021-08-23 38,613.65 38,613.65 37,895.73 38,339.14 0.0M
2021-08-20 36,982.35 37,491.65 36,391.37 37,371.80 0.0M
2021-08-19 38,078.98 38,169.43 36,231.36 37,030.78 0.0M
2021-08-18 40,915.13 40,981.70 39,749.41 39,935.78 0.0M
2021-08-17 40,693.97 40,966.65 40,270.71 40,827.92 0.0M
2021-08-16 41,369.09 41,627.18 40,776.71 41,168.63 0.0M
2021-08-13 42,078.79 42,540.74 42,022.88 42,217.09 0.0M
2021-08-12 41,585.68 42,123.63 41,468.04 41,967.72 0.0M
2021-08-11 41,203.83 41,685.59 40,860.72 41,521.90 0.0M
2021-08-10 40,795.94 41,074.04 40,690.48 40,842.15 0.0M
2021-08-09 40,811.12 41,066.10 40,603.43 40,714.99 0.0M
2021-08-06 39,989.84 41,058.23 39,821.40 40,779.50 0.0M
2021-08-05 39,610.08 40,275.08 39,601.96 40,143.15 0.0M
2021-08-04 39,613.61 39,887.66 39,254.64 39,527.69 0.0M
2021-08-03 38,597.81 39,583.38 38,524.24 39,135.09 0.0M
2021-08-02 38,006.02 38,562.79 37,689.51 38,309.23 0.0M
2021-07-30 37,157.24 37,847.55 36,966.51 37,235.52 0.0M
2021-07-29 37,816.32 38,222.36 37,591.63 37,591.63 0.0M
2021-07-28 36,158.19 37,177.96 35,882.42 37,177.96 0.0M
2021-07-27 36,457.41 36,672.27 35,645.72 35,900.84 0.0M
2021-07-26 35,903.68 36,838.98 35,654.45 36,680.63 0.0M
2021-07-23 35,698.89 36,591.86 35,561.34 36,514.78 0.0M
2021-07-22 35,366.93 35,802.25 34,975.69 35,096.78 0.0M
2021-07-21 33,539.05 34,930.27 33,539.05 34,819.38 0.0M
2021-07-20 32,651.72 33,589.66 32,338.05 32,984.54 0.0M
2021-07-19 33,868.05 33,941.95 31,513.65 32,202.85 0.0M
2021-07-16 35,917.50 35,948.67 34,172.88 34,856.56 0.0M
2021-07-15 36,151.74 36,425.20 35,028.65 35,399.99 0.0M
2021-07-14 36,073.77 36,596.95 36,023.83 36,484.01 0.0M
2021-07-13 36,539.12 36,663.65 36,117.06 36,484.54 0.0M
2021-07-12 35,931.86 36,641.36 35,177.92 36,496.65 0.0M
2021-07-09 34,504.18 36,049.82 34,412.82 36,000.37 0.0M
2021-07-08 35,260.40 35,334.83 33,093.36 33,890.42 0.0M
2021-07-07 36,089.36 36,441.81 35,567.54 36,060.29 0.0M
2021-07-06 36,442.28 36,619.25 35,305.56 35,712.38 0.0M
2021-07-05 36,358.78 36,975.50 35,931.40 36,718.86 0.0M
2021-07-02 36,790.43 36,967.50 36,257.21 36,470.70 0.0M
2021-07-01 36,419.88 37,052.88 35,632.06 36,485.80 0.0M
2021-06-30 36,639.00 36,868.45 35,170.16 35,727.47 0.0M
2021-06-29 36,670.02 37,269.37 36,623.54 36,726.32 0.0M
2021-06-28 37,488.86 37,859.09 36,549.82 36,567.93 0.0M
2021-06-25 37,924.93 37,996.59 37,363.77 37,671.53 0.0M
2021-06-24 36,894.39 37,956.50 36,842.96 37,812.24 0.0M
2021-06-23 37,502.29 37,544.15 36,388.36 36,388.36 0.0M
2021-06-22 37,361.81 37,567.68 36,916.17 37,387.48 0.0M
2021-06-21 35,936.84 37,326.11 35,707.37 37,234.95 0.0M
2021-06-18 38,190.71 38,710.00 36,515.45 36,671.07 0.0M
2021-06-17 37,837.66 38,483.50 37,750.71 38,345.59 0.0M
2021-06-16 38,194.03 38,229.23 37,763.27 38,110.68 0.0M
2021-06-15 37,951.14 38,158.64 37,799.78 37,884.99 0.0M
2021-06-14 37,592.36 38,011.48 37,146.97 37,436.98 0.0M
2021-06-11 36,331.99 37,279.76 36,320.80 37,168.96 0.0M
2021-06-10 36,736.99 36,736.99 35,928.39 36,267.81 0.0M
2021-06-09 36,513.84 36,662.12 36,038.24 36,539.13 0.0M
2021-06-08 36,242.86 36,720.60 36,161.31 36,331.24 0.0M
2021-06-07 35,654.52 36,484.14 35,256.61 36,206.54 0.0M
2021-06-04 35,688.09 35,748.70 35,411.22 35,711.00 0.0M
2021-06-03 35,758.58 35,818.29 35,018.65 35,582.96 0.0M
2021-06-02 35,290.51 35,811.00 35,156.61 35,806.15 0.0M
2021-06-01 34,584.62 35,782.89 34,584.62 35,265.27 0.0M
2021-05-31 35,175.92 35,384.55 34,496.57 34,584.62 0.0M
2021-05-28 34,359.82 35,329.74 34,359.82 35,175.92 0.0M
2021-05-27 33,661.91 34,865.53 33,476.85 34,359.82 0.0M
2021-05-26 33,625.28 34,011.23 33,402.07 33,661.91 0.0M
2021-05-25 33,870.11 34,141.60 33,625.28 33,625.28 0.0M
2021-05-24 33,410.19 33,870.11 33,410.19 33,870.11 0.0M
2021-05-21 32,746.00 33,653.19 32,746.00 33,410.19 0.0M
2021-05-20 31,521.60 32,746.00 31,521.60 32,746.00 0.0M
2021-05-19 32,937.92 32,937.92 30,429.58 31,521.60 0.0M
2021-05-18 33,097.42 33,861.61 32,783.98 32,937.92 0.0M
2021-05-17 33,308.23 33,768.10 32,815.25 33,097.42 0.0M
2021-05-14 31,832.82 33,316.36 31,832.82 33,308.23 0.0M
2021-05-13 31,696.12 32,064.24 29,744.69 31,832.82 0.0M
2021-05-12 31,514.69 31,996.19 31,011.37 31,696.12 0.0M
2021-05-11 33,373.40 33,373.40 30,867.63 31,514.69 0.0M
2021-05-10 33,212.09 33,523.27 33,077.59 33,373.40 0.0M
2021-05-07 32,637.92 33,281.85 32,547.55 33,212.09 0.0M
2021-05-06 32,362.53 32,951.74 32,096.22 32,637.92 0.0M
2021-05-05 31,067.94 32,362.53 31,067.94 32,362.53 0.0M
2021-05-04 31,697.42 31,697.42 30,716.55 30,890.41 0.0M
2021-05-03 31,122.69 31,792.60 30,874.77 31,697.42 0.0M
2021-04-30 31,619.94 31,885.14 31,113.33 31,122.69 0.0M
2021-04-29 31,685.54 32,370.34 31,391.87 31,619.94 0.0M
2021-04-28 31,189.26 31,881.32 31,189.26 31,685.54 0.0M
2021-04-27 31,160.21 31,319.84 30,915.84 31,189.26 0.0M
2021-04-26 30,897.43 31,356.77 30,648.88 31,160.21 0.0M
2021-04-23 31,035.24 31,237.10 30,440.53 30,897.43 0.0M
2021-04-22 30,206.78 31,136.18 30,206.78 31,035.24 0.0M
2021-04-21 29,552.49 30,443.84 29,552.49 30,206.78 0.0M
2021-04-20 31,420.93 31,420.93 29,386.70 29,552.49 0.0M
2021-04-19 31,274.81 31,755.04 31,274.81 31,420.93 0.0M
2021-04-16 30,497.28 31,457.76 30,427.09 31,274.81 0.0M
2021-04-15 30,124.44 30,644.17 30,124.44 30,497.28 0.0M
2021-04-14 29,770.09 30,256.73 29,770.09 30,124.44 0.0M
2021-04-13 29,447.84 29,901.08 29,374.17 29,770.09 0.0M
2021-04-12 29,556.51 29,754.61 29,301.79 29,447.84 0.0M
2021-04-09 29,502.81 29,830.37 29,441.83 29,556.51 0.0M
2021-04-08 29,004.42 29,584.16 29,004.42 29,502.81 0.0M
2021-04-07 29,010.29 29,341.19 28,837.57 29,004.42 0.0M
2021-04-06 28,610.36 29,385.05 28,610.36 29,013.35 0.0M
2021-04-01 28,112.93 28,654.30 28,066.83 28,610.36 0.0M
2021-03-31 28,403.43 28,539.94 28,015.08 28,112.93 0.0M
2021-03-30 27,411.11 28,499.71 27,411.11 28,403.43 0.0M
2021-03-29 27,047.22 27,602.84 27,002.70 27,411.11 0.0M
2021-03-26 26,559.34 27,236.59 26,559.34 27,047.22 0.0M
2021-03-25 26,419.78 26,559.34 25,674.24 26,559.34 0.0M
2021-03-24 26,392.68 26,438.20 25,664.14 26,419.78 0.0M
2021-03-23 26,703.11 26,704.89 26,077.63 26,392.68 0.0M
2021-03-22 27,099.40 27,099.40 26,367.30 26,703.11 0.0M
2021-03-19 27,996.71 27,996.71 26,900.71 27,099.40 0.0M
2021-03-18 27,885.75 28,274.72 27,741.50 27,996.71 0.0M
2021-03-17 27,893.56 27,989.97 27,645.46 27,885.75 0.0M
2021-03-16 27,625.56 27,972.59 27,609.76 27,893.56 0.0M
2021-03-15 27,769.17 28,358.89 27,385.60 27,625.56 0.0M
2021-03-12 27,592.90 27,769.17 27,369.34 27,769.17 0.0M
2021-03-11 27,007.82 27,592.90 27,007.82 27,592.90 0.0M
2021-03-10 26,139.17 27,048.52 25,972.80 27,007.82 0.0M
2021-03-09 25,849.70 26,307.88 25,749.83 26,139.17 0.0M
2021-03-08 24,328.89 25,969.79 24,328.89 25,849.70 0.0M
2021-03-05 24,944.27 25,033.54 23,981.79 24,328.89 0.0M
2021-03-04 24,936.09 25,124.51 24,521.06 24,944.27 0.0M
2021-03-03 24,676.29 25,463.20 24,408.49 24,936.09 0.0M
2021-03-02 24,459.11 25,005.74 24,217.64 24,676.29 0.0M
2021-03-01 23,356.87 24,601.23 23,356.87 24,459.11 0.0M
2021-02-26 24,376.17 24,376.17 23,167.64 23,356.87 0.0M
2021-02-25 24,554.47 25,017.41 24,376.17 24,376.17 0.0M
2021-02-24 24,324.80 24,632.35 24,052.28 24,554.47 0.0M
2021-02-23 24,168.30 24,639.81 23,596.73 24,324.80 0.0M
2021-02-22 24,243.36 24,284.15 23,362.64 24,168.30 0.0M
2021-02-19 23,681.82 24,384.05 23,681.82 24,243.36 0.0M
2021-02-18 24,152.63 24,318.73 23,584.51 23,681.82 0.0M
2021-02-17 24,413.79 24,461.78 23,988.12 24,152.63 0.0M
2021-02-16 24,409.58 24,557.93 24,191.46 24,413.79 0.0M
2021-02-15 23,391.77 24,595.79 23,391.77 24,409.58 0.0M
2021-02-12 22,979.57 23,408.18 22,471.54 23,391.77 0.0M
2021-02-11 22,990.87 23,249.34 22,821.14 22,979.57 0.0M
2021-02-10 23,244.31 23,574.90 22,683.01 22,990.87 0.0M
2021-02-09 23,176.41 23,389.32 23,035.06 23,244.31 0.0M
2021-02-08 22,850.22 23,518.88 22,850.22 23,176.41 0.0M
2021-02-05 22,246.15 23,012.97 22,246.15 22,850.22 0.0M
2021-02-04 21,712.95 22,309.43 21,712.95 22,246.15 0.0M
2021-02-03 21,713.08 22,454.80 21,608.01 21,712.95 0.0M
2021-02-02 20,566.59 21,844.77 20,566.59 21,713.08 0.0M
2021-02-01 19,875.17 20,787.40 19,875.17 20,566.59 0.0M
2021-01-29 21,156.62 21,156.62 19,875.17 19,875.17 0.0M
2021-01-28 20,580.54 21,331.17 19,671.88 21,156.62 0.0M
2021-01-27 21,319.91 21,574.42 19,906.66 20,580.54 0.0M
2021-01-26 20,737.79 21,680.98 20,723.90 21,319.91 0.0M
2021-01-25 21,760.06 22,054.31 20,513.19 20,737.79 0.0M
2021-01-22 22,130.12 22,130.12 21,188.50 21,760.06 0.0M
2021-01-21 22,582.72 23,035.23 22,118.21 22,130.12 0.0M
2021-01-20 22,226.81 22,792.62 22,226.81 22,582.72 0.0M
2021-01-19 22,442.58 22,905.36 22,150.00 22,226.81 0.0M
2021-01-18 22,374.00 22,456.43 21,986.84 22,442.58 0.0M
2021-01-15 23,225.23 23,225.23 21,785.93 22,374.00 0.0M
2021-01-14 22,999.52 23,339.07 22,927.99 23,225.23 0.0M
2021-01-13 22,856.99 23,198.61 22,769.95 22,999.52 0.0M
2021-01-12 22,995.96 23,199.26 22,683.77 22,856.99 0.0M
2021-01-11 23,544.34 23,544.34 22,587.86 22,995.96 0.0M
2021-01-08 23,091.20 23,727.61 23,091.20 23,544.34 0.0M
2021-01-07 22,617.67 23,325.35 22,604.83 23,091.20 0.0M
2021-01-06 21,840.01 22,827.41 21,708.51 22,617.67 0.0M
2021-01-05 22,128.07 22,303.93 21,434.60 21,840.01 0.0M
2021-01-04 21,624.89 22,901.00 21,624.89 22,128.67 0.0M