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
2024-12-31 8,810.57 8,847.35 7,535.78 7,546.36 0.0M
2024-12-30 8,317.71 8,654.63 7,709.28 8,471.83 0.0M
2024-12-27 8,880.28 9,044.41 7,908.39 7,909.01 0.0M
2024-12-24 8,744.73 8,954.87 8,444.66 8,954.87 0.0M
2024-12-23 9,294.83 9,685.83 8,812.72 9,101.74 0.0M
2024-12-20 9,479.15 10,192.97 8,829.67 9,042.74 0.0M
2024-12-19 8,812.90 9,158.19 8,345.96 8,747.80 0.0M
2024-12-18 7,689.47 7,940.88 7,459.94 7,621.80 0.0M
2024-12-17 8,423.55 8,495.16 7,655.05 7,855.50 0.0M
2024-12-16 7,660.74 8,168.71 7,514.81 7,958.87 0.0M
2024-12-13 7,332.53 7,552.23 6,732.52 7,316.20 0.0M
2024-12-12 6,786.75 7,294.36 6,771.44 7,176.45 0.0M
2024-12-11 7,761.38 7,827.14 6,969.20 7,140.37 0.0M
2024-12-10 6,810.12 7,584.13 6,788.84 7,479.73 0.0M
2024-12-09 6,522.10 6,983.43 6,216.35 6,572.67 0.0M
2024-12-06 8,454.32 8,455.23 6,918.07 7,166.13 0.0M
2024-12-05 9,195.25 9,195.25 8,198.38 8,497.13 0.0M
2024-12-04 9,547.99 9,624.27 8,570.90 8,885.50 0.0M
2024-12-03 9,814.79 10,078.61 8,573.37 9,638.11 0.0M
2024-12-02 11,478.21 11,488.81 9,318.11 9,981.59 0.0M
2024-11-29 11,636.51 11,704.69 9,970.92 10,080.61 0.0M
2024-11-28 11,271.12 11,453.57 10,554.59 11,105.69 0.0M
2024-11-27 11,685.01 12,751.39 11,568.95 11,811.63 0.0M
2024-11-26 10,750.84 11,017.80 9,852.76 10,866.89 0.0M
2024-11-25 8,656.47 10,130.18 8,595.16 9,832.66 0.0M
2024-11-22 9,952.52 11,614.62 9,592.45 9,875.44 0.0M
2024-11-21 11,108.08 12,086.05 10,413.04 10,599.18 0.0M
2024-11-20 9,585.28 11,029.18 9,453.30 10,856.61 0.0M
2024-11-19 9,402.38 11,798.54 9,186.30 10,311.60 0.0M
2024-11-18 9,598.31 10,231.25 9,353.51 9,537.26 0.0M
2024-11-15 9,836.03 10,131.35 8,897.94 9,643.14 0.0M
2024-11-14 10,144.78 10,634.40 8,879.72 9,009.79 0.0M
2024-11-13 10,674.25 11,709.37 9,991.12 10,685.83 0.0M
2024-11-12 8,963.70 10,615.41 8,724.76 10,497.51 0.0M
2024-11-11 8,408.55 8,522.77 7,539.74 7,928.24 0.0M
2024-11-08 7,910.82 9,350.31 7,902.64 9,237.49 0.0M
2024-11-07 8,851.03 9,128.32 7,737.16 8,092.06 0.0M
2024-11-06 7,878.89 9,317.44 6,143.98 8,893.25 0.0M
2024-11-05 8,802.24 9,200.85 8,264.09 8,374.96 0.0M
2024-11-04 8,680.10 8,877.47 7,874.00 8,877.47 0.0M
2024-11-01 9,022.89 9,102.46 7,965.97 8,345.15 0.0M
2024-10-31 8,773.68 9,674.08 8,650.48 9,219.34 0.0M
2024-10-30 7,906.22 8,765.45 7,699.26 8,180.00 0.0M
2024-10-29 6,334.72 7,266.39 6,071.13 7,217.93 0.0M
2024-10-28 6,896.99 7,455.88 6,441.21 6,721.54 0.0M
2024-10-25 7,491.18 7,848.08 7,152.76 7,401.26 0.0M
2024-10-24 7,038.18 7,329.48 6,585.23 7,326.21 0.0M
2024-10-23 7,433.01 7,707.08 6,863.83 7,386.07 0.0M
2024-10-22 7,160.66 7,656.48 6,847.50 6,960.98 0.0M
2024-10-21 6,523.48 7,004.14 6,121.23 6,940.37 0.0M
2024-10-18 6,643.84 6,646.73 5,854.42 6,171.51 0.0M
2024-10-17 7,355.83 7,384.51 5,970.45 6,463.86 0.0M
2024-10-16 8,385.56 8,385.56 7,345.50 7,566.75 0.0M
2024-10-15 6,472.80 7,337.59 6,405.12 7,213.40 0.0M
2024-10-14 6,615.02 7,025.11 6,295.81 6,419.33 0.0M
2024-10-11 7,177.93 7,480.45 6,542.64 6,650.66 0.0M
2024-10-10 7,029.95 7,328.59 6,813.24 7,049.65 0.0M
2024-10-09 7,224.94 7,485.66 6,753.65 6,840.74 0.0M
2024-10-08 7,717.08 7,772.94 7,062.13 7,282.76 0.0M
2024-10-07 6,740.40 7,436.22 6,589.56 6,694.89 0.0M
2024-10-04 8,023.32 8,080.76 6,674.56 7,059.54 0.0M
2024-10-03 7,020.87 8,058.70 7,020.87 7,851.59 0.0M
2024-10-02 6,587.48 7,086.60 6,280.79 6,773.09 0.0M
2024-10-01 6,323.48 7,065.00 6,019.26 6,803.17 0.0M
2024-09-30 5,333.75 6,203.25 5,214.17 6,195.36 0.0M
2024-09-27 5,226.08 5,380.49 4,873.59 4,980.95 0.0M
2024-09-26 6,326.89 6,455.95 5,386.92 5,389.85 0.0M
2024-09-25 7,656.67 7,686.26 7,133.28 7,472.79 0.0M
2024-09-24 7,062.66 7,505.85 6,716.87 7,122.59 0.0M
2024-09-23 8,511.50 9,101.50 8,255.47 8,400.78 0.0M
2024-09-20 7,381.31 8,480.32 7,316.82 8,480.32 0.0M
2024-09-19 8,099.50 8,685.74 7,165.66 7,170.86 0.0M
2024-09-18 9,206.51 9,884.18 9,125.85 9,871.39 0.0M
2024-09-17 9,266.88 9,444.72 8,648.77 9,230.85 0.0M
2024-09-16 10,084.10 10,108.57 9,341.29 9,819.17 0.0M
2024-09-13 9,923.76 9,970.05 9,127.02 9,540.75 0.0M
2024-09-12 9,257.59 10,777.47 9,166.45 10,016.06 0.0M
2024-09-11 10,287.53 11,231.10 9,716.88 10,664.20 0.0M
2024-09-10 10,356.73 10,816.86 9,336.86 10,469.21 0.0M
2024-09-09 11,075.88 11,200.57 9,795.43 10,165.64 0.0M
2024-09-06 10,311.80 11,664.78 9,621.00 11,490.62 0.0M
2024-09-05 9,696.79 10,169.81 9,201.47 10,169.81 0.0M
2024-09-04 9,289.14 9,386.85 8,764.02 9,148.22 0.0M
2024-09-03 7,201.09 8,294.83 7,066.95 8,177.65 0.0M
2024-09-02 7,553.40 8,214.72 7,314.64 7,346.25 0.0M
2024-08-30 7,331.57 7,501.40 6,771.36 7,500.47 0.0M
2024-08-29 8,202.06 8,222.50 7,330.04 7,375.32 0.0M
2024-08-28 8,055.83 8,185.31 7,732.62 8,185.31 0.0M
2024-08-27 7,882.53 8,331.89 7,580.90 8,331.89 0.0M
2024-08-26 8,169.97 8,175.14 7,778.73 8,010.50 0.0M
2024-08-23 8,609.96 8,757.86 8,060.27 8,151.80 0.0M
2024-08-22 8,836.74 8,897.87 8,259.95 8,891.23 0.0M
2024-08-21 9,444.31 9,444.31 8,779.27 8,871.41 0.0M
2024-08-20 8,965.17 9,509.95 8,773.89 9,450.28 0.0M
2024-08-19 10,112.86 10,122.92 8,910.75 9,199.11 0.0M
2024-08-16 10,129.34 10,483.96 9,825.11 10,004.42 0.0M
2024-08-15 11,781.19 12,539.68 10,156.31 10,435.55 0.0M
2024-08-14 12,291.09 13,053.15 12,220.10 12,220.10 0.0M
2024-08-13 13,438.83 14,731.43 13,319.56 13,481.29 0.0M
2024-08-12 13,015.40 14,418.07 12,777.60 14,049.67 0.0M
2024-08-09 13,805.13 14,416.14 12,410.49 13,571.83 0.0M
2024-08-08 14,623.44 15,846.11 13,743.52 14,073.08 0.0M
2024-08-07 16,730.20 17,217.65 12,985.70 13,637.82 0.0M
2024-08-06 16,794.61 19,371.70 16,107.45 17,656.18 0.0M
2024-08-05 18,281.15 19,973.45 16,857.78 17,090.93 0.0M
2024-08-02 12,995.38 15,031.07 12,605.38 14,559.10 0.0M
2024-08-01 10,526.51 12,380.13 10,387.44 12,189.21 0.0M
2024-07-31 9,116.26 9,913.01 8,788.55 9,690.59 0.0M
2024-07-30 10,883.99 11,073.77 10,163.18 10,643.49 0.0M
2024-07-29 9,540.48 11,418.99 9,536.57 11,190.38 0.0M
2024-07-26 11,358.72 11,675.78 9,810.07 9,976.81 0.0M
2024-07-25 11,840.70 13,079.20 11,610.50 11,672.06 0.0M
2024-07-24 10,426.90 10,949.29 9,866.76 10,240.94 0.0M
2024-07-23 8,618.16 9,370.96 8,156.46 9,020.14 0.0M
2024-07-22 9,467.61 9,580.04 8,226.49 8,689.28 0.0M
2024-07-19 9,592.06 10,307.79 9,532.91 10,052.30 0.0M
2024-07-18 8,980.60 9,691.65 8,269.76 9,277.14 0.0M
2024-07-17 9,720.40 10,182.61 9,020.25 9,502.23 0.0M
2024-07-16 9,337.31 9,704.55 9,066.25 9,384.55 0.0M
2024-07-15 8,074.39 8,820.79 7,717.59 8,656.78 0.0M
2024-07-12 8,385.16 8,467.48 7,373.58 7,553.29 0.0M
2024-07-11 9,119.78 9,678.92 8,605.43 8,903.57 0.0M
2024-07-10 10,553.07 11,205.80 9,602.61 9,716.24 0.0M
2024-07-09 9,573.73 11,169.92 9,489.35 10,825.23 0.0M
2024-07-08 8,973.32 9,111.13 7,545.42 9,111.13 0.0M
2024-07-05 7,870.69 8,852.90 7,645.11 8,443.42 0.0M
2024-07-04 8,439.19 8,586.25 8,096.63 8,176.06 0.0M
2024-07-03 9,963.08 10,186.39 8,562.41 9,073.57 0.0M
2024-07-02 10,992.01 11,649.77 10,576.45 10,655.60 0.0M
2024-07-01 8,135.65 10,270.41 7,858.44 10,270.41 0.0M
2024-06-28 10,710.54 12,243.21 10,710.54 11,843.27 0.0M
2024-06-27 9,580.31 11,068.84 9,469.01 10,935.15 0.0M
2024-06-26 8,392.01 10,415.86 8,346.90 9,720.73 0.0M
2024-06-25 9,147.90 9,552.59 8,847.45 8,963.37 0.0M
2024-06-24 9,462.29 9,535.17 8,096.71 8,371.54 0.0M
2024-06-21 9,168.79 9,903.19 8,887.94 9,510.95 0.0M
2024-06-20 10,336.72 10,472.04 8,713.23 8,904.03 0.0M
2024-06-19 9,861.11 10,651.96 9,724.41 10,588.36 0.0M
2024-06-18 9,670.17 10,909.92 9,587.84 9,804.90 0.0M
2024-06-17 11,394.47 12,488.24 10,588.62 10,768.09 0.0M
2024-06-14 9,450.55 12,582.24 9,442.65 12,037.65 0.0M
2024-06-13 7,466.39 9,290.55 7,433.26 9,119.27 0.0M
2024-06-12 8,003.66 8,154.09 7,217.86 7,351.84 0.0M
2024-06-11 6,871.92 8,613.80 6,758.86 8,306.82 0.0M
2024-06-10 7,912.56 7,912.56 7,157.21 7,157.21 0.0M
2024-06-07 5,789.56 6,692.97 5,770.79 6,182.90 0.0M
2024-06-06 5,802.55 6,065.64 5,698.31 5,840.98 0.0M
2024-06-05 6,385.40 6,645.58 5,832.47 6,141.50 0.0M
2024-06-04 6,508.03 7,077.01 6,415.11 6,853.82 0.0M
2024-06-03 5,627.98 6,336.55 5,596.22 6,308.59 0.0M
2024-05-31 6,530.25 6,650.98 6,292.77 6,332.03 0.0M
2024-05-30 7,154.64 7,160.87 6,460.25 6,487.05 0.0M
2024-05-29 6,066.54 6,999.45 6,009.65 6,933.70 0.0M
2024-05-28 5,293.44 6,044.03 5,175.46 5,909.41 0.0M
2024-05-27 5,803.90 5,816.11 5,426.32 5,427.29 0.0M
2024-05-24 6,101.34 6,197.24 5,677.97 5,754.57 0.0M
2024-05-23 5,668.00 5,854.63 5,398.72 5,685.00 0.0M
2024-05-22 5,473.75 5,872.68 5,473.75 5,764.57 0.0M
2024-05-21 5,245.98 5,739.02 5,212.27 5,410.56 0.0M
2024-05-20 5,316.21 5,342.35 4,975.03 5,177.58 0.0M
2024-05-17 5,369.85 5,687.64 5,244.42 5,441.66 0.0M
2024-05-16 4,906.28 5,310.17 4,906.28 5,272.37 0.0M
2024-05-15 4,889.54 5,168.68 4,805.49 4,901.86 0.0M
2024-05-14 5,088.40 5,288.81 4,943.34 4,998.61 0.0M
2024-05-13 5,111.58 5,294.37 5,015.31 5,125.09 0.0M
2024-05-10 5,063.45 5,233.07 4,852.90 5,170.59 0.0M
2024-05-09 5,967.57 6,046.19 5,376.03 5,413.18 0.0M
2024-05-08 6,256.73 6,291.81 5,644.65 5,894.51 0.0M
2024-05-07 6,878.79 7,212.71 6,427.95 6,451.88 0.0M
2024-05-06 7,553.38 7,722.94 6,878.48 7,308.94 0.0M
2024-05-03 7,976.04 8,262.88 7,208.13 7,801.31 0.0M
2024-05-02 7,953.73 8,483.94 7,922.57 8,412.63 0.0M
2024-04-30 6,822.03 7,900.25 6,735.59 7,759.44 0.0M
2024-04-29 6,581.45 7,101.82 6,464.42 7,101.82 0.0M
2024-04-26 7,025.46 7,578.29 6,534.15 6,839.95 0.0M
2024-04-25 6,935.90 8,369.46 6,925.68 7,739.23 0.0M
2024-04-24 6,819.67 7,085.99 6,399.15 6,954.21 0.0M
2024-04-23 7,283.58 7,419.26 6,742.96 6,804.90 0.0M
2024-04-22 7,399.49 8,136.33 7,349.98 7,736.74 0.0M
2024-04-19 8,730.46 9,032.13 7,910.97 8,116.26 0.0M
2024-04-18 8,216.36 8,697.70 7,888.38 8,095.02 0.0M
2024-04-17 8,948.26 8,963.96 7,506.73 8,624.83 0.0M
2024-04-16 9,697.15 9,697.15 8,784.21 9,300.29 0.0M
2024-04-15 7,924.88 8,206.96 6,980.26 8,002.26 0.0M
2024-04-12 7,395.07 8,776.70 7,080.93 8,399.65 0.0M
2024-04-11 7,939.77 8,819.72 7,412.29 8,229.68 0.0M
2024-04-10 7,305.88 8,780.03 7,301.54 7,962.07 0.0M
2024-04-09 7,469.93 8,085.71 7,335.36 7,906.67 0.0M
2024-04-08 7,959.50 7,959.50 6,854.05 7,155.40 0.0M
2024-04-05 7,909.01 8,225.01 7,791.05 7,797.07 0.0M
2024-04-04 6,845.74 7,011.38 6,490.39 6,874.52 0.0M
2024-04-03 6,934.89 7,184.56 6,776.55 6,848.44 0.0M
2024-04-02 6,473.32 7,161.39 5,941.41 7,081.16 0.0M
2024-03-28 6,235.02 6,336.60 5,894.50 6,336.60 0.0M
2024-03-27 6,516.48 6,629.62 6,091.73 6,337.30 0.0M
2024-03-26 6,763.30 7,004.83 6,481.90 6,520.36 0.0M
2024-03-25 6,883.33 7,345.07 6,701.20 6,845.18 0.0M
2024-03-22 6,840.27 7,031.21 6,551.64 6,814.45 0.0M
2024-03-21 6,055.60 6,935.70 6,047.49 6,539.03 0.0M
2024-03-20 6,820.28 7,046.62 6,646.12 6,710.67 0.0M
2024-03-19 6,973.49 7,027.08 6,405.97 6,405.97 0.0M
2024-03-18 6,660.88 7,075.79 6,578.11 6,937.17 0.0M
2024-03-15 6.76 6.84 6.27 6.75 0.0M
2024-03-14 6.80 6.85 6.19 6.77 0.0M
2024-03-13 7.38 7.54 6.79 7.01 0.0M
2024-03-12 8.00 8.66 7.48 7.56 0.0M
2024-03-11 8.82 8.84 8.33 8.40 0.0M
2024-03-08 8.39 8.52 8.01 8.26 0.0M
2024-03-07 9.67 9.94 8.22 8.40 0.0M
2024-03-06 9.66 9.76 9.04 9.25 0.0M
2024-03-05 9.36 9.68 9.12 9.55 0.0M
2024-03-04 9.53 9.78 9.21 9.21 0.0M
2024-03-01 9.25 9.98 9.05 9.49 0.0M
2024-02-29 8.95 9.58 8.88 9.58 0.0M
2024-02-28 9.29 9.51 9.16 9.19 0.0M
2024-02-27 9.57 9.71 9.16 9.26 0.0M
2024-02-26 9.24 9.61 9.20 9.52 0.0M
2024-02-23 9.65 9.85 8.84 8.98 0.0M
2024-02-22 10.42 10.79 9.57 9.79 0.0M
2024-02-21 11.72 11.96 11.35 11.53 0.0M
2024-02-20 12.41 12.54 11.65 11.82 0.0M
2024-02-19 12.80 13.08 12.30 12.31 0.0M
2024-02-16 12.15 12.53 11.64 12.27 0.0M
2024-02-15 13.16 13.16 12.54 12.74 0.0M
2024-02-14 15.82 15.82 14.10 14.19 0.0M
2024-02-13 14.04 16.03 14.00 15.43 0.0M
2024-02-12 14.38 14.63 13.94 14.02 0.0M
2024-02-09 14.83 15.62 14.48 14.95 0.0M
2024-02-08 15.44 15.96 14.02 14.52 0.0M
2024-02-07 15.34 15.88 14.86 15.85 0.0M
2024-02-06 15.30 16.39 15.10 15.17 0.0M
2024-02-05 16.38 17.24 16.01 16.42 0.0M
2024-02-02 15.46 16.40 14.96 16.30 0.0M
2024-02-01 16.33 16.80 15.62 16.37 0.0M
2024-01-31 13.99 14.84 13.75 14.77 0.0M
2024-01-30 14.69 15.06 14.11 14.29 0.0M
2024-01-29 15.09 15.63 14.94 15.14 0.0M
2024-01-26 17.90 17.94 14.85 15.24 0.0M
2024-01-25 21.48 22.75 20.86 20.93 0.0M
2024-01-24 22.77 23.17 20.76 21.19 0.0M
2024-01-23 21.51 24.32 21.51 23.77 0.0M
2024-01-22 21.88 23.71 21.22 22.81 0.0M
2024-01-19 21.53 25.15 21.53 24.36 0.0M
2024-01-18 25.62 26.51 22.84 23.21 0.0M
2024-01-17 27.02 28.26 26.63 26.81 0.0M
2024-01-16 25.00 25.77 23.68 23.73 0.0M
2024-01-15 21.26 23.54 20.86 23.18 0.0M
2024-01-12 23.39 23.58 20.79 21.31 0.0M
2024-01-11 21.44 24.52 20.95 24.35 0.0M
2024-01-10 22.81 23.51 21.85 22.89 0.0M
2024-01-09 21.76 23.76 21.66 22.84 0.0M
2024-01-08 23.61 24.73 21.94 21.98 0.0M
2024-01-05 23.77 25.40 22.27 22.98 0.0M
2024-01-04 23.06 23.43 21.72 21.90 0.0M
2024-01-03 19.87 24.33 19.56 23.33 0.0M
2024-01-02 18.16 21.09 17.15 19.59 0.0M