CAC 40 X12 Sh Gr (CA12S)

CA12S
🏛️ 프랑스 →
221.08
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 19.22 19.72 18.52 19.36 0.0M
2023-12-28 17.92 19.68 17.85 19.58 0.0M
2023-12-27 18.21 18.81 17.56 18.48 0.0M
2023-12-22 18.67 18.78 17.86 18.44 0.0M
2023-12-21 18.75 19.30 18.25 18.35 0.0M
2023-12-20 17.64 18.88 17.36 17.98 0.0M
2023-12-19 18.62 18.84 18.03 18.21 0.0M
2023-12-18 18.51 18.92 18.03 18.35 0.0M
2023-12-15 17.19 17.77 16.24 17.51 0.0M
2023-12-14 16.51 18.97 15.66 18.08 0.0M
2023-12-13 19.11 19.50 17.98 19.44 0.0M
2023-12-12 18.63 19.07 17.88 19.04 0.0M
2023-12-11 19.32 19.52 18.52 18.78 0.0M
2023-12-08 22.67 22.79 18.77 19.48 0.0M
2023-12-07 23.24 23.58 22.80 23.11 0.0M
2023-12-06 24.24 24.85 22.04 22.80 0.0M
2023-12-05 27.69 27.69 24.48 24.74 0.0M
2023-12-04 27.17 27.96 26.18 27.13 0.0M
2023-12-01 27.25 28.34 26.15 26.80 0.0M
2023-11-30 30.13 31.23 27.87 28.42 0.0M
2023-11-29 31.92 31.92 29.05 30.55 0.0M
2023-11-28 32.40 33.28 31.25 31.42 0.0M
2023-11-27 29.29 30.61 28.58 30.60 0.0M
2023-11-24 30.05 30.37 28.93 29.17 0.0M
2023-11-23 30.17 30.72 29.62 29.99 0.0M
2023-11-22 31.29 31.73 30.08 30.82 0.0M
2023-11-21 32.38 33.25 31.49 32.46 0.0M
2023-11-20 31.75 32.09 30.44 31.51 0.0M
2023-11-17 34.31 34.31 31.38 32.07 0.0M
2023-11-16 33.98 35.97 33.62 35.97 0.0M
2023-11-15 33.32 34.24 31.53 33.62 0.0M
2023-11-14 41.17 42.27 33.39 34.97 0.0M
2023-11-13 43.44 44.52 40.84 42.12 0.0M
2023-11-10 42.86 47.86 42.60 45.21 0.0M
2023-11-09 46.03 47.49 39.76 40.47 0.0M
2023-11-08 53.97 54.03 43.79 46.74 0.0M
2023-11-07 52.16 52.72 48.74 50.86 0.0M
2023-11-06 44.43 49.09 44.16 48.52 0.0M
2023-11-03 42.90 45.75 42.73 45.70 0.0M
2023-11-02 51.51 52.46 41.01 44.64 0.0M
2023-11-01 59.25 63.67 54.85 57.26 0.0M
2023-10-31 67.77 68.88 60.12 62.27 0.0M
2023-10-30 69.35 71.56 65.80 69.59 0.0M
2023-10-27 61.80 74.30 61.80 73.13 0.0M
2023-10-26 68.37 69.40 60.07 62.81 0.0M
2023-10-25 66.01 67.44 58.69 60.01 0.0M
2023-10-24 65.61 69.29 60.44 62.25 0.0M
2023-10-23 71.04 76.86 66.57 67.24 0.0M
2023-10-20 67.71 71.25 64.52 71.25 0.0M
2023-10-19 60.51 64.57 58.58 60.20 0.0M
2023-10-18 51.10 56.85 49.04 55.83 0.0M
2023-10-17 51.46 55.61 48.43 50.29 0.0M
2023-10-16 50.20 56.18 48.54 50.88 0.0M
2023-10-13 45.28 52.86 44.39 52.34 0.0M
2023-10-12 39.55 45.17 39.06 44.66 0.0M
2023-10-11 45.47 46.19 40.30 42.69 0.0M
2023-10-10 47.41 47.61 39.75 40.52 0.0M
2023-10-09 51.60 56.77 50.21 53.29 0.0M
2023-10-06 53.44 57.30 49.40 49.81 0.0M
2023-10-05 54.53 58.30 53.03 55.64 0.0M
2023-10-04 59.26 60.34 50.53 55.71 0.0M
2023-10-03 52.70 56.22 49.01 55.60 0.0M
2023-10-02 42.40 51.99 39.94 49.55 0.0M
2023-09-29 43.05 44.38 38.99 44.38 0.0M
2023-09-28 49.82 51.96 45.68 45.77 0.0M
2023-09-27 49.55 50.99 46.55 49.44 0.0M
2023-09-26 48.43 52.24 47.55 49.18 0.0M
2023-09-25 43.03 47.78 40.12 45.32 0.0M
2023-09-22 42.76 44.31 39.74 40.98 0.0M
2023-09-21 36.98 39.83 36.03 39.04 0.0M
2023-09-20 35.82 36.15 31.51 32.73 0.0M
2023-09-19 37.99 38.18 34.63 36.06 0.0M
2023-09-18 32.46 37.44 32.46 36.38 0.0M
2023-09-15 30.93 31.80 27.82 31.08 0.0M
2023-09-14 41.36 43.53 34.05 35.07 0.0M
2023-09-13 40.74 43.33 39.15 40.87 0.0M
2023-09-12 36.55 39.53 36.07 38.87 0.0M
2023-09-11 37.45 38.89 34.75 37.26 0.0M
2023-09-08 41.06 47.00 39.15 39.57 0.0M
2023-09-07 44.85 44.85 39.52 42.70 0.0M
2023-09-06 41.29 44.41 41.03 42.79 0.0M
2023-09-05 39.68 43.21 36.78 38.85 0.0M
2023-09-04 34.15 38.01 32.56 37.28 0.0M
2023-09-01 35.32 36.24 32.58 36.12 0.0M
2023-08-31 31.98 34.93 31.23 34.93 0.0M
2023-08-30 30.73 34.61 30.24 32.37 0.0M
2023-08-29 33.44 34.76 31.60 31.87 0.0M
2023-08-28 36.64 38.87 33.52 34.58 0.0M
2023-08-25 42.97 43.17 36.84 40.88 0.0M
2023-08-24 35.63 42.16 33.36 41.89 0.0M
2023-08-23 38.44 41.22 36.50 39.72 0.0M
2023-08-22 41.04 41.34 36.26 40.05 0.0M
2023-08-21 45.59 45.59 38.41 43.07 0.0M
2023-08-18 45.55 50.65 44.85 45.49 0.0M
2023-08-17 41.03 43.96 38.92 43.43 0.0M
2023-08-16 39.83 40.16 36.38 38.97 0.0M
2023-08-15 33.61 40.17 33.46 38.45 0.0M
2023-08-14 35.15 36.11 32.62 33.91 0.0M
2023-08-11 31.82 35.35 31.06 34.27 0.0M
2023-08-10 33.32 33.58 27.90 29.75 0.0M
2023-08-09 34.45 36.65 32.46 36.35 0.0M
2023-08-08 39.65 42.78 36.36 39.75 0.0M
2023-08-07 38.45 39.71 36.04 36.68 0.0M
2023-08-04 38.70 41.56 36.28 36.82 0.0M
2023-08-03 40.69 43.30 39.73 40.41 0.0M
2023-08-02 37.18 38.52 33.83 37.18 0.0M
2023-08-01 29.03 32.39 28.06 32.27 0.0M
2023-07-31 29.26 29.64 26.79 28.11 0.0M
2023-07-28 30.29 31.85 27.93 29.00 0.0M
2023-07-27 36.33 37.51 28.73 29.50 0.0M
2023-07-26 36.45 42.57 36.11 39.08 0.0M
2023-07-25 31.75 34.31 31.74 33.58 0.0M
2023-07-24 34.05 34.83 32.46 32.92 0.0M
2023-07-21 34.99 35.56 32.49 32.52 0.0M
2023-07-20 40.48 40.55 34.78 35.21 0.0M
2023-07-19 36.10 39.46 35.26 38.86 0.0M
2023-07-18 41.95 42.26 38.81 39.31 0.0M
2023-07-17 39.80 42.48 38.73 41.13 0.0M
2023-07-14 37.37 37.37 34.45 36.15 0.0M
2023-07-13 37.86 38.55 33.91 36.39 0.0M
2023-07-12 45.93 46.69 37.49 38.67 0.0M
2023-07-11 51.55 51.92 45.26 47.54 0.0M
2023-07-10 60.38 60.38 51.56 54.46 0.0M
2023-07-07 58.68 63.34 53.33 57.34 0.0M
2023-07-06 48.96 61.53 48.95 60.29 0.0M
2023-07-05 42.70 44.87 41.11 43.81 0.0M
2023-07-04 38.70 40.10 38.03 40.03 0.0M
2023-07-03 37.20 38.96 36.50 38.96 0.0M
2023-06-30 42.57 42.76 36.77 38.18 0.0M
2023-06-29 45.80 46.35 41.71 44.50 0.0M
2023-06-28 49.59 49.59 45.90 46.47 0.0M
2023-06-27 52.85 57.58 50.72 52.60 0.0M
2023-06-26 56.24 62.97 53.59 55.42 0.0M
2023-06-23 57.07 60.34 54.53 57.25 0.0M
2023-06-22 54.35 58.34 53.34 53.62 0.0M
2023-06-21 47.91 50.00 46.07 48.91 0.0M
2023-06-20 46.24 47.89 44.81 46.92 0.0M
2023-06-19 42.82 46.14 42.24 45.39 0.0M
2023-06-16 46.43 47.55 39.17 40.37 0.0M
2023-06-15 47.01 51.35 46.38 48.05 0.0M
2023-06-14 48.19 48.38 42.80 45.21 0.0M
2023-06-13 48.20 52.12 46.69 48.15 0.0M
2023-06-12 51.57 52.70 48.52 51.55 0.0M
2023-06-09 53.56 57.68 52.79 55.17 0.0M
2023-06-08 56.72 57.85 52.99 54.30 0.0M
2023-06-07 56.46 58.98 53.76 56.04 0.0M
2023-06-06 57.23 58.53 54.44 55.41 0.0M
2023-06-05 48.41 56.88 48.41 56.25 0.0M
2023-06-02 60.31 60.58 49.73 50.54 0.0M
2023-06-01 65.12 70.91 61.32 65.36 0.0M
2023-05-31 66.18 71.33 61.38 69.85 0.0M
2023-05-30 52.73 60.17 51.26 58.90 0.0M
2023-05-29 49.40 54.60 49.09 53.60 0.0M
2023-05-26 58.54 63.49 50.63 52.17 0.0M
2023-05-25 58.15 64.36 58.15 61.25 0.0M
2023-05-24 54.65 61.21 54.45 58.83 0.0M
2023-05-23 43.53 48.84 43.38 48.83 0.0M
2023-05-22 42.83 43.88 41.09 42.13 0.0M
2023-05-19 44.34 44.78 40.35 42.70 0.0M
2023-05-18 46.48 47.59 43.17 45.99 0.0M
2023-05-17 51.41 53.36 47.90 49.76 0.0M
2023-05-16 50.39 51.73 47.82 49.52 0.0M
2023-05-15 46.50 50.12 45.53 48.51 0.0M
2023-05-12 48.69 50.77 45.04 49.16 0.0M
2023-05-11 51.73 56.08 47.07 51.89 0.0M
2023-05-10 50.15 55.54 49.11 53.64 0.0M
2023-05-09 49.24 53.66 48.82 50.63 0.0M
2023-05-08 49.53 50.48 47.23 48.49 0.0M
2023-05-05 54.45 57.66 49.67 50.12 0.0M
2023-05-04 55.42 61.07 54.42 58.94 0.0M
2023-05-03 52.82 54.16 49.63 53.43 0.0M
2023-05-02 49.05 56.06 46.08 55.38 0.0M
2023-04-28 46.68 54.13 46.19 47.24 0.0M
2023-04-27 51.38 51.64 46.78 48.67 0.0M
2023-04-26 47.83 52.84 46.97 50.00 0.0M
2023-04-25 45.93 47.59 44.98 45.69 0.0M
2023-04-24 46.21 46.21 43.68 44.21 0.0M
2023-04-21 46.71 49.23 44.78 44.78 0.0M
2023-04-20 47.49 50.08 47.16 47.71 0.0M
2023-04-19 48.31 49.60 46.14 46.87 0.0M
2023-04-18 50.04 50.04 45.93 48.03 0.0M
2023-04-17 47.95 50.88 46.67 50.87 0.0M
2023-04-14 50.62 51.41 47.90 49.05 0.0M
2023-04-13 55.19 55.19 51.78 52.24 0.0M
2023-04-12 60.42 62.12 53.81 60.41 0.0M
2023-04-11 61.95 63.25 59.51 61.01 0.0M
2023-04-06 67.54 69.31 65.75 67.97 0.0M
2023-04-05 65.24 70.57 64.26 68.86 0.0M
2023-04-04 62.41 65.77 59.86 65.71 0.0M
2023-04-03 66.02 67.02 63.71 65.54 0.0M
2023-03-31 74.33 75.13 65.56 67.97 0.0M
2023-03-30 81.08 81.08 71.06 75.23 0.0M
2023-03-29 94.16 96.95 83.64 86.13 0.0M
2023-03-28 93.08 107.29 91.45 103.28 0.0M
2023-03-27 99.90 112.76 96.61 104.97 0.0M
2023-03-24 102.13 127.36 102.12 117.30 0.0M
2023-03-23 100.46 107.84 95.19 96.97 0.0M
2023-03-22 102.70 107.05 93.61 98.23 0.0M
2023-03-21 107.67 108.81 94.68 102.61 0.0M
2023-03-20 151.90 178.06 114.37 123.62 0.0M
2023-03-17 111.37 151.71 107.40 145.42 0.0M
2023-03-16 134.94 166.86 113.41 124.06 0.0M
2023-03-15 118.21 168.57 118.21 163.93 0.0M
2023-03-14 142.89 152.84 109.30 114.58 0.0M
2023-03-13 111.00 152.97 111.00 147.24 0.0M
2023-03-10 113.28 117.37 103.53 109.06 0.0M
2023-03-09 94.03 100.63 91.63 94.27 0.0M
2023-03-08 95.63 95.63 89.60 92.84 0.0M
2023-03-07 88.30 91.04 82.41 90.62 0.0M
2023-03-06 83.98 89.20 81.74 85.81 0.0M
2023-03-03 94.94 95.81 87.63 89.25 0.0M
2023-03-02 119.08 120.30 99.30 99.66 0.0M
2023-03-01 100.92 111.09 92.78 108.58 0.0M
2023-02-28 105.10 105.77 94.68 102.78 0.0M
2023-02-27 108.72 108.72 92.56 98.24 0.0M
2023-02-24 91.71 119.57 90.69 119.57 0.0M
2023-02-23 99.87 101.12 91.74 98.47 0.0M
2023-02-22 104.17 112.49 100.02 101.42 0.0M
2023-02-21 98.04 110.34 94.50 99.80 0.0M
2023-02-20 91.60 98.11 91.23 95.51 0.0M
2023-02-17 98.92 105.35 90.52 93.51 0.0M
2023-02-16 94.03 97.46 87.19 90.71 0.0M
2023-02-15 120.08 121.47 97.97 101.53 0.0M
2023-02-14 116.32 120.48 107.05 118.61 0.0M
2023-02-13 133.69 135.76 118.30 119.56 0.0M
2023-02-10 130.02 148.98 126.35 137.47 0.0M
2023-02-09 127.20 127.20 116.18 125.12 0.0M
2023-02-08 126.99 141.38 124.80 141.37 0.0M
2023-02-07 135.25 143.82 133.22 138.36 0.0M
2023-02-06 128.40 143.52 127.36 137.18 0.0M
2023-02-03 139.73 144.75 118.01 118.01 0.0M
2023-02-02 147.93 156.07 128.15 133.00 0.0M
2023-02-01 153.92 161.16 147.88 156.57 0.0M
2023-01-31 157.00 169.99 153.37 155.08 0.0M
2023-01-30 162.17 168.12 149.53 155.09 0.0M
2023-01-27 153.93 159.75 145.82 150.93 0.0M
2023-01-26 151.39 156.17 145.06 151.15 0.0M
2023-01-25 161.87 178.01 158.23 165.76 0.0M
2023-01-24 163.08 175.18 159.70 163.82 0.0M
2023-01-23 174.31 182.48 165.18 169.04 0.0M
2023-01-20 179.74 190.06 173.41 179.82 0.0M
2023-01-19 168.71 195.92 166.49 194.51 0.0M
2023-01-18 161.65 161.97 150.29 158.98 0.0M
2023-01-17 172.26 176.94 152.48 160.58 0.0M
2023-01-16 172.36 178.41 167.51 170.30 0.0M
2023-01-13 187.59 191.46 172.32 176.39 0.0M
2023-01-12 202.42 202.64 177.23 192.07 0.0M
2023-01-11 229.10 230.88 201.54 210.74 0.0M
2023-01-10 228.12 241.85 227.00 233.01 0.0M
2023-01-09 237.36 241.31 209.69 218.37 0.0M
2023-01-06 282.14 289.98 237.19 237.19 0.0M
2023-01-05 296.24 302.40 272.70 287.81 0.0M
2023-01-04 361.41 361.41 277.04 280.22 0.0M
2023-01-03 419.45 419.45 333.14 386.89 0.0M
2023-01-02 481.28 484.04 401.35 408.43 0.0M