Capgemini SE ADR (CGEMY)

CGEMY
🏛️ 미국 →
29.04
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 48.94 49.23 48.72 49.02 0.0M
2021-12-30 49.08 49.08 48.73 48.74 0.0M
2021-12-29 48.84 48.85 48.52 48.85 0.0M
2021-12-28 49.10 49.16 48.80 48.89 0.0M
2021-12-27 48.51 48.84 48.51 48.84 0.0M
2021-12-23 48.47 48.55 48.26 48.41 0.0M
2021-12-22 47.68 48.06 47.58 48.06 0.0M
2021-12-21 46.58 46.58 45.96 46.27 0.1M
2021-12-20 45.60 46.22 45.60 46.19 0.0M
2021-12-17 45.92 46.35 45.90 45.90 0.0M
2021-12-16 47.46 47.58 46.73 46.92 0.1M
2021-12-15 45.82 46.70 45.77 46.68 0.0M
2021-12-14 45.68 45.69 45.23 45.39 0.1M
2021-12-13 46.44 46.59 46.11 46.11 0.0M
2021-12-10 46.98 46.98 46.39 46.69 0.0M
2021-12-09 47.18 47.18 46.73 46.90 0.0M
2021-12-08 46.64 46.78 46.30 46.78 0.0M
2021-12-07 46.27 46.60 46.27 46.60 0.1M
2021-12-06 45.55 45.57 45.05 45.22 0.1M
2021-12-03 46.14 46.15 45.15 45.46 0.0M
2021-12-02 46.30 46.47 46.16 46.42 0.0M
2021-12-01 47.10 47.50 46.21 46.26 0.1M
2021-11-30 46.30 46.57 45.70 46.33 0.1M
2021-11-29 45.57 45.75 45.39 45.66 0.0M
2021-11-26 45.62 45.79 45.00 45.27 0.1M
2021-11-24 44.94 45.60 44.94 45.60 0.0M
2021-11-23 46.50 46.73 45.67 46.31 0.0M
2021-11-22 48.16 48.55 47.36 47.38 0.0M
2021-11-19 48.79 48.92 48.59 48.59 0.1M
2021-11-18 48.84 48.96 48.64 48.89 0.0M
2021-11-17 48.67 48.76 48.53 48.74 0.0M
2021-11-16 48.48 48.87 48.48 48.48 0.0M
2021-11-15 49.04 49.04 48.66 48.68 0.0M
2021-11-12 48.64 48.85 48.61 48.82 0.0M
2021-11-11 48.41 48.76 48.35 48.64 0.0M
2021-11-10 48.38 48.38 47.56 47.68 0.0M
2021-11-09 49.18 49.25 48.92 49.21 0.1M
2021-11-08 49.00 49.21 48.97 48.98 0.0M
2021-11-05 48.63 48.72 48.40 48.72 0.0M
2021-11-04 48.71 48.90 48.46 48.90 0.0M
2021-11-03 48.62 48.90 48.34 48.88 0.0M
2021-11-02 47.96 48.10 47.71 47.91 0.0M
2021-11-01 46.79 47.39 46.79 47.39 0.0M
2021-10-29 46.70 46.73 46.31 46.69 0.0M
2021-10-28 46.56 46.64 46.09 46.57 0.1M
2021-10-27 43.57 43.77 43.34 43.57 0.0M
2021-10-26 43.97 43.97 43.80 43.88 0.0M
2021-10-25 43.47 43.59 43.22 43.56 0.0M
2021-10-22 43.81 44.01 43.75 43.95 0.0M
2021-10-21 42.51 42.97 42.51 42.97 0.0M
2021-10-20 43.45 43.50 43.02 43.10 0.0M
2021-10-19 43.86 44.08 43.80 44.02 0.0M
2021-10-18 43.15 43.40 43.07 43.40 0.0M
2021-10-15 43.64 43.66 43.44 43.64 0.0M
2021-10-14 43.44 43.64 43.14 43.46 0.0M
2021-10-13 41.70 42.47 41.70 42.43 0.0M
2021-10-12 40.22 40.60 40.13 40.49 0.0M
2021-10-11 39.96 40.55 39.96 40.22 0.0M
2021-10-08 40.89 40.89 40.56 40.69 0.0M
2021-10-07 41.01 41.44 41.01 41.21 0.0M
2021-10-06 40.28 40.85 40.22 40.82 0.0M
2021-10-05 40.74 41.02 40.65 40.92 0.0M
2021-10-04 41.16 41.16 40.56 40.75 0.0M
2021-10-01 41.21 41.60 41.15 41.56 0.0M
2021-09-30 41.62 41.79 41.50 41.62 0.0M
2021-09-29 42.35 42.35 41.86 42.00 0.0M
2021-09-28 42.70 42.70 41.99 42.11 0.0M
2021-09-27 44.88 44.96 44.63 44.74 0.0M
2021-09-24 45.12 45.19 44.99 45.16 0.0M
2021-09-23 46.26 46.26 45.90 45.92 0.0M
2021-09-22 45.21 45.63 45.15 45.28 0.0M
2021-09-21 45.12 45.47 45.12 45.32 0.0M
2021-09-20 44.09 44.25 43.91 44.24 0.0M
2021-09-17 45.86 46.02 44.98 45.17 0.0M
2021-09-16 45.61 45.92 45.52 45.83 0.0M
2021-09-15 44.94 45.08 44.76 45.07 0.0M
2021-09-14 45.21 45.43 45.08 45.16 0.0M
2021-09-13 45.01 45.04 44.39 44.58 0.0M
2021-09-10 45.05 45.19 44.59 44.59 0.0M
2021-09-09 44.61 44.92 44.61 44.62 0.0M
2021-09-08 44.91 44.96 44.66 44.79 0.1M
2021-09-07 45.89 45.89 45.37 45.37 0.1M
2021-09-03 45.11 45.53 45.11 45.40 0.0M
2021-09-02 45.65 45.65 45.27 45.38 0.0M
2021-09-01 45.02 45.53 45.02 45.26 0.1M
2021-08-31 44.82 45.01 44.78 44.92 0.0M
2021-08-30 44.87 45.06 44.87 45.06 0.0M
2021-08-27 44.62 45.09 44.59 45.04 0.0M
2021-08-26 44.72 44.91 44.60 44.75 0.0M
2021-08-25 44.61 44.68 44.56 44.66 0.0M
2021-08-24 44.93 44.93 44.61 44.84 0.0M
2021-08-23 44.67 44.84 44.64 44.79 0.0M
2021-08-20 44.05 44.48 44.05 44.45 0.1M
2021-08-19 44.03 44.46 44.01 44.40 0.0M
2021-08-18 44.52 44.71 44.48 44.71 0.0M
2021-08-17 44.84 44.84 44.31 44.55 0.0M
2021-08-16 44.74 45.06 44.72 45.06 0.0M
2021-08-13 44.73 44.95 44.73 44.88 0.1M
2021-08-12 44.42 44.76 44.42 44.76 0.0M
2021-08-11 44.51 44.55 44.40 44.49 0.0M
2021-08-10 44.78 44.78 44.44 44.55 0.1M
2021-08-09 44.75 44.78 44.55 44.55 0.0M
2021-08-06 44.60 44.73 44.52 44.62 0.0M
2021-08-05 44.93 44.96 44.71 44.72 0.1M
2021-08-04 45.19 45.23 44.98 45.06 0.0M
2021-08-03 44.67 44.69 44.45 44.61 0.1M
2021-08-02 43.90 44.07 43.76 43.84 0.0M
2021-07-30 43.35 43.46 43.17 43.28 0.0M
2021-07-29 43.21 43.27 43.05 43.12 0.0M
2021-07-28 41.45 42.05 41.45 41.99 0.0M
2021-07-27 40.58 40.60 40.31 40.44 0.0M
2021-07-26 40.75 40.83 40.65 40.71 0.0M
2021-07-23 40.38 40.63 40.38 40.51 0.0M
2021-07-22 40.29 40.29 40.03 40.12 0.0M
2021-07-21 39.37 39.55 39.34 39.40 0.0M
2021-07-20 39.08 39.46 39.08 39.42 0.0M
2021-07-19 38.72 38.75 38.58 38.63 0.0M
2021-07-16 39.46 39.49 39.18 39.45 0.0M
2021-07-15 39.48 39.53 39.16 39.35 0.0M
2021-07-14 39.52 39.89 39.52 39.73 0.0M
2021-07-13 39.65 39.81 39.58 39.60 0.0M
2021-07-12 39.92 39.99 39.70 39.98 0.0M
2021-07-09 39.60 39.78 39.59 39.74 0.1M
2021-07-08 38.88 39.17 38.73 39.11 0.1M
2021-07-07 39.20 39.32 39.03 39.17 0.0M
2021-07-06 39.01 39.02 38.65 38.84 0.0M
2021-07-02 39.01 39.12 38.92 39.04 0.0M
2021-07-01 38.45 38.92 38.45 38.88 0.0M
2021-06-30 38.53 38.66 38.37 38.41 0.0M
2021-06-29 38.58 38.66 38.43 38.52 0.0M
2021-06-28 38.45 38.62 38.34 38.42 0.2M
2021-06-25 38.75 38.75 38.47 38.62 0.0M
2021-06-24 38.36 38.60 38.36 38.53 0.0M
2021-06-23 37.63 37.92 37.41 37.41 0.0M
2021-06-22 37.43 37.60 37.25 37.44 0.2M
2021-06-21 37.21 37.40 37.14 37.28 0.0M
2021-06-18 37.30 37.34 37.05 37.05 0.0M
2021-06-17 37.84 38.26 37.84 38.26 0.0M
2021-06-16 38.37 38.52 38.06 38.06 0.0M
2021-06-15 38.56 38.69 38.31 38.36 0.0M
2021-06-14 38.31 38.47 38.26 38.47 0.0M
2021-06-11 38.27 38.28 37.95 38.11 0.1M
2021-06-10 37.00 37.23 36.96 37.23 0.1M
2021-06-09 36.70 36.70 36.50 36.57 0.0M
2021-06-08 36.59 36.82 36.59 36.71 0.0M
2021-06-07 36.61 36.77 36.59 36.62 0.0M
2021-06-04 36.09 36.68 36.09 36.62 0.0M
2021-06-03 36.10 36.10 35.97 36.04 0.0M
2021-06-02 36.80 37.00 36.68 36.81 0.1M
2021-06-01 36.83 37.20 36.78 36.88 0.0M
2021-05-28 37.04 37.53 36.49 37.05 0.0M
2021-05-27 37.29 37.39 36.93 37.00 0.0M
2021-05-26 38.08 38.08 37.68 37.76 0.0M
2021-05-25 38.21 38.30 38.04 38.14 0.0M
2021-05-24 37.23 37.80 37.23 37.73 0.0M
2021-05-21 37.17 37.18 36.86 36.89 0.0M
2021-05-20 36.87 37.39 36.87 37.30 0.0M
2021-05-19 36.66 36.99 36.48 36.95 0.0M
2021-05-18 37.74 37.80 37.48 37.53 0.0M
2021-05-17 37.54 37.54 37.22 37.33 0.0M
2021-05-14 37.16 37.58 37.15 37.57 0.0M
2021-05-13 36.47 36.80 36.47 36.72 0.0M
2021-05-12 36.57 36.57 36.06 36.11 0.0M
2021-05-11 35.96 36.79 35.96 36.76 0.0M
2021-05-10 37.38 37.59 37.26 37.35 0.0M
2021-05-07 37.40 37.70 37.37 37.64 0.0M
2021-05-06 36.57 37.09 36.57 37.09 0.0M
2021-05-05 36.46 36.49 36.29 36.35 0.1M
2021-05-04 36.42 36.42 35.98 36.11 0.0M
2021-05-03 36.83 36.88 36.68 36.75 0.0M
2021-04-30 36.89 36.90 36.48 36.54 0.0M
2021-04-29 37.22 37.38 37.02 37.38 0.0M
2021-04-28 36.70 36.90 36.51 36.66 0.0M
2021-04-27 36.44 36.52 36.28 36.47 0.0M
2021-04-26 36.22 36.44 36.22 36.35 0.0M
2021-04-23 36.17 36.45 36.16 36.38 0.0M
2021-04-22 36.03 36.22 35.88 35.94 0.0M
2021-04-21 35.96 36.35 35.95 36.31 0.0M
2021-04-20 36.22 36.22 35.92 36.08 0.0M
2021-04-19 36.73 36.91 36.61 36.91 0.0M
2021-04-16 36.42 36.45 36.19 36.42 0.0M
2021-04-15 36.20 36.25 36.11 36.14 0.0M
2021-04-14 36.39 36.44 35.99 36.05 0.1M
2021-04-13 36.35 36.74 36.35 36.69 0.1M
2021-04-12 36.07 36.31 36.07 36.14 0.4M
2021-04-09 35.65 36.00 35.65 36.00 0.2M
2021-04-08 35.45 35.78 35.45 35.65 0.0M
2021-04-07 35.41 35.58 35.26 35.35 0.0M
2021-04-06 35.05 35.42 35.05 35.26 0.0M
2021-04-05 33.01 35.75 33.01 35.75 0.0M
2021-04-01 34.69 34.97 34.66 34.95 0.0M
2021-03-31 34.49 34.49 34.00 34.07 0.0M
2021-03-30 34.01 34.07 33.83 34.03 0.0M
2021-03-29 34.67 34.67 34.44 34.61 0.0M
2021-03-26 34.03 34.54 34.03 34.54 0.0M
2021-03-25 33.53 33.58 33.34 33.58 0.0M
2021-03-24 33.70 33.71 33.33 33.33 0.0M
2021-03-23 33.96 33.98 33.54 33.70 0.0M
2021-03-22 33.89 34.23 33.89 34.15 0.0M
2021-03-19 33.66 34.13 33.50 33.98 0.0M
2021-03-18 33.81 34.01 33.58 33.58 0.0M
2021-03-17 33.81 34.21 33.65 34.17 0.3M
2021-03-16 34.47 34.50 34.25 34.28 0.0M
2021-03-15 34.45 34.49 34.27 34.27 0.0M
2021-03-12 34.35 34.73 34.35 34.73 0.0M
2021-03-11 34.53 34.88 34.53 34.88 0.0M
2021-03-10 34.24 34.26 34.06 34.16 0.0M
2021-03-09 34.04 34.32 34.00 34.22 0.0M
2021-03-08 32.82 33.20 32.75 32.89 0.0M
2021-03-05 32.31 32.75 32.26 32.68 0.0M
2021-03-04 33.33 33.34 32.50 32.60 0.0M
2021-03-03 33.38 33.52 33.19 33.34 0.0M
2021-03-02 33.05 33.25 32.99 33.19 0.0M
2021-03-01 32.61 33.03 32.60 32.91 0.0M
2021-02-26 32.24 32.39 32.16 32.22 0.0M
2021-02-25 32.93 32.94 32.19 32.31 0.0M
2021-02-24 32.66 33.22 32.55 33.22 0.0M
2021-02-23 32.75 33.00 32.57 32.94 0.0M
2021-02-22 33.51 33.51 33.16 33.23 0.0M
2021-02-19 33.95 33.97 33.74 33.79 0.0M
2021-02-18 33.34 33.47 32.97 33.45 0.2M
2021-02-17 32.42 33.22 32.35 33.22 0.0M
2021-02-16 33.24 33.24 33.08 33.11 0.0M
2021-02-12 32.44 32.81 32.44 32.73 0.0M
2021-02-11 32.68 32.80 32.55 32.76 0.0M
2021-02-10 32.25 32.35 32.09 32.09 0.0M
2021-02-09 31.76 32.24 31.76 32.13 0.0M
2021-02-08 31.90 31.90 31.56 31.73 0.0M
2021-02-05 30.63 30.86 30.63 30.85 0.0M
2021-02-04 30.10 30.37 30.07 30.37 0.0M
2021-02-03 30.02 30.02 29.66 29.92 0.1M
2021-02-02 29.90 30.06 29.79 30.01 0.0M
2021-02-01 29.40 29.58 29.24 29.55 0.0M
2021-01-29 29.09 29.19 28.77 28.94 0.0M
2021-01-28 28.90 29.07 28.80 28.97 0.1M
2021-01-27 28.84 28.92 28.60 28.72 0.0M
2021-01-26 29.64 29.69 29.49 29.61 0.1M
2021-01-25 29.40 29.49 29.19 29.43 0.0M
2021-01-22 29.78 30.09 29.61 30.04 0.0M
2021-01-21 30.07 30.28 30.07 30.28 0.0M
2021-01-20 30.18 30.27 30.09 30.21 0.0M
2021-01-19 30.25 30.46 30.25 30.40 0.1M
2021-01-15 30.03 30.08 29.81 29.93 0.0M
2021-01-14 30.34 30.36 30.14 30.18 0.0M
2021-01-13 30.57 30.71 30.46 30.52 0.0M
2021-01-12 29.96 30.25 29.88 30.18 0.0M
2021-01-11 29.90 30.03 29.76 29.98 0.0M
2021-01-08 30.89 31.05 30.84 31.03 0.5M
2021-01-07 30.53 30.54 30.21 30.29 0.5M
2021-01-06 30.86 30.98 30.61 30.61 0.0M
2021-01-05 31.09 31.26 30.95 31.12 0.0M
2021-01-04 31.49 31.49 31.08 31.21 0.0M