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
2024-12-31 32.39 33.16 32.34 32.46 0.2M
2024-12-30 32.41 32.42 32.06 32.27 0.3M
2024-12-27 32.74 32.84 32.54 32.77 0.3M
2024-12-26 32.48 32.85 32.29 32.85 0.2M
2024-12-24 31.49 33.05 31.49 32.67 0.1M
2024-12-23 32.32 32.49 32.17 32.45 0.5M
2024-12-20 32.11 32.47 32.09 32.35 0.2M
2024-12-19 32.43 32.67 32.29 32.35 0.4M
2024-12-18 32.27 32.35 31.38 31.38 0.3M
2024-12-17 32.20 32.35 32.12 32.16 0.3M
2024-12-16 32.18 32.38 32.10 32.26 1.5M
2024-12-13 32.86 32.89 32.56 32.67 0.2M
2024-12-12 33.08 33.15 32.62 32.73 0.3M
2024-12-11 33.38 33.49 33.24 33.45 0.3M
2024-12-10 33.57 33.62 33.40 33.53 0.2M
2024-12-09 33.72 33.95 33.59 33.60 0.4M
2024-12-06 33.18 33.31 33.08 33.17 0.3M
2024-12-05 32.68 32.74 32.51 32.62 0.3M
2024-12-04 32.15 32.38 32.10 32.26 0.2M
2024-12-03 31.85 32.06 31.69 31.92 0.3M
2024-12-02 31.70 31.76 31.45 31.61 0.4M
2024-11-29 31.67 32.11 31.63 32.11 0.2M
2024-11-27 31.94 31.98 31.76 31.85 0.2M
2024-11-26 32.24 32.27 31.77 31.87 0.3M
2024-11-25 32.26 32.30 31.92 31.95 0.3M
2024-11-22 32.21 32.35 32.04 32.14 0.3M
2024-11-21 32.21 32.22 31.94 32.09 0.2M
2024-11-20 32.39 32.50 32.25 32.50 0.1M
2024-11-19 32.79 33.19 32.74 33.11 0.2M
2024-11-18 32.51 32.95 32.51 32.84 0.5M
2024-11-15 33.01 33.03 32.34 32.38 0.3M
2024-11-14 33.96 34.08 33.67 33.78 0.3M
2024-11-13 33.68 33.70 33.33 33.42 0.2M
2024-11-12 35.05 35.11 34.69 34.92 0.2M
2024-11-11 34.74 35.04 34.59 34.90 0.3M
2024-11-08 34.74 34.84 34.60 34.84 0.2M
2024-11-07 34.66 34.98 34.65 34.97 0.3M
2024-11-06 33.82 34.17 33.82 34.12 0.1M
2024-11-05 34.76 35.00 34.76 34.81 0.1M
2024-11-04 35.51 35.63 35.12 35.17 0.5M
2024-11-01 35.25 35.63 35.25 35.45 0.4M
2024-10-31 35.15 35.15 34.37 34.50 0.2M
2024-10-30 36.21 36.59 35.63 35.65 0.1M
2024-10-29 37.84 38.14 37.79 37.97 0.2M
2024-10-28 38.12 38.30 38.10 38.17 0.2M
2024-10-25 37.99 38.07 37.58 37.60 0.1M
2024-10-24 39.26 39.26 38.72 38.83 0.2M
2024-10-23 38.98 39.07 38.73 38.91 0.4M
2024-10-22 39.59 39.66 39.43 39.54 0.1M
2024-10-21 39.68 39.70 39.09 39.19 0.1M
2024-10-18 39.94 40.07 39.93 39.97 0.1M
2024-10-17 39.93 39.93 39.37 39.48 0.1M
2024-10-16 39.41 39.66 39.34 39.60 0.1M
2024-10-15 39.93 39.99 39.35 39.45 0.1M
2024-10-14 40.08 40.12 39.85 40.04 0.1M
2024-10-11 39.78 39.90 39.66 39.72 0.1M
2024-10-10 39.57 39.90 39.41 39.86 0.1M
2024-10-09 40.17 40.33 40.17 40.21 0.1M
2024-10-08 40.04 40.31 39.92 40.28 0.1M
2024-10-07 40.67 40.67 40.05 40.14 0.1M
2024-10-04 41.48 41.66 41.41 41.66 0.1M
2024-10-03 41.66 41.71 41.32 41.41 0.0M
2024-10-02 42.02 42.43 41.98 42.36 0.0M
2024-10-01 43.04 43.04 42.31 42.48 0.1M
2024-09-30 43.53 43.53 43.02 43.22 0.1M
2024-09-27 44.33 44.73 44.31 44.41 0.0M
2024-09-26 43.44 43.78 43.34 43.73 0.1M
2024-09-25 42.30 42.36 42.05 42.12 0.2M
2024-09-24 42.25 42.33 42.15 42.25 0.2M
2024-09-23 41.97 42.09 41.85 42.00 0.1M
2024-09-20 42.35 42.35 41.83 41.96 0.0M
2024-09-19 43.50 43.63 43.24 43.55 0.1M
2024-09-18 42.64 43.33 42.54 42.65 0.0M
2024-09-17 43.56 43.56 42.52 42.60 0.1M
2024-09-16 42.41 42.50 42.13 42.47 0.1M
2024-09-13 42.88 42.93 42.63 42.79 0.0M
2024-09-12 42.39 42.97 42.39 42.93 0.1M
2024-09-11 42.10 42.49 41.73 42.49 0.1M
2024-09-10 42.02 42.04 41.68 41.95 0.1M
2024-09-09 39.91 39.96 39.78 39.91 0.1M
2024-09-06 40.43 40.53 39.76 39.83 0.1M
2024-09-05 40.84 40.88 40.55 40.73 0.1M
2024-09-04 40.14 40.68 40.14 40.52 0.1M
2024-09-03 41.30 41.41 40.95 40.96 0.1M
2024-08-30 41.56 41.72 41.31 41.46 0.0M
2024-08-29 41.20 41.31 40.91 40.91 0.1M
2024-08-28 41.21 41.23 40.86 41.12 0.0M
2024-08-27 41.03 41.38 40.99 41.20 0.1M
2024-08-26 40.85 40.97 40.79 40.84 0.1M
2024-08-23 40.44 40.88 40.33 40.81 0.1M
2024-08-22 40.89 40.89 40.40 40.41 0.1M
2024-08-21 40.52 40.87 40.48 40.77 0.0M
2024-08-20 40.34 40.38 40.15 40.29 0.1M
2024-08-19 40.20 40.40 40.11 40.33 0.1M
2024-08-16 39.61 39.88 39.56 39.78 0.2M
2024-08-15 39.53 39.71 39.51 39.67 0.4M
2024-08-14 39.13 39.17 38.85 39.04 0.1M
2024-08-13 38.36 39.04 38.36 39.04 0.1M
2024-08-12 38.49 38.49 38.25 38.41 0.1M
2024-08-09 38.51 38.62 38.36 38.55 0.1M
2024-08-08 38.44 38.64 38.31 38.64 0.1M
2024-08-07 38.82 38.97 38.19 38.19 0.4M
2024-08-06 38.46 38.78 38.24 38.67 1.2M
2024-08-05 37.51 38.63 37.51 38.42 1.3M
2024-08-02 39.04 39.25 38.77 39.11 0.1M
2024-08-01 39.43 39.65 38.70 38.85 0.2M
2024-07-31 40.18 40.19 39.60 39.73 0.1M
2024-07-30 40.22 40.27 39.76 39.87 0.1M
2024-07-29 40.26 40.54 40.19 40.19 0.2M
2024-07-26 39.88 41.10 39.82 41.00 0.1M
2024-07-25 41.88 42.43 41.81 42.12 0.2M
2024-07-24 42.62 42.83 42.27 42.29 0.1M
2024-07-23 42.69 42.84 42.49 42.55 0.0M
2024-07-22 42.73 42.80 42.37 42.75 0.2M
2024-07-19 42.15 42.44 42.04 42.36 0.2M
2024-07-18 42.71 43.31 42.39 42.52 0.1M
2024-07-17 42.23 42.48 42.15 42.22 0.1M
2024-07-16 41.75 42.09 41.63 42.05 0.5M
2024-07-15 41.52 41.93 41.42 41.82 0.6M
2024-07-12 41.53 42.04 41.53 41.87 0.1M
2024-07-11 40.87 40.99 40.65 40.70 0.1M
2024-07-10 40.41 40.54 40.26 40.37 0.0M
2024-07-09 40.07 40.09 39.43 39.98 0.1M
2024-07-08 41.27 41.37 40.95 40.96 0.1M
2024-07-05 41.66 41.66 41.27 41.52 0.1M
2024-07-03 41.34 41.65 41.30 41.37 0.1M
2024-07-02 40.66 40.98 40.65 40.98 0.1M
2024-07-01 40.93 40.98 40.60 40.79 0.1M
2024-06-28 39.41 39.87 39.41 39.80 0.1M
2024-06-27 40.19 40.37 40.11 40.28 0.1M
2024-06-26 40.06 40.36 40.06 40.34 0.1M
2024-06-25 40.23 40.70 40.20 40.67 0.1M
2024-06-24 40.02 40.17 39.91 39.99 0.1M
2024-06-21 39.95 39.95 39.81 39.89 0.1M
2024-06-20 40.35 40.56 40.11 40.31 0.1M
2024-06-18 39.50 39.58 39.38 39.48 0.2M
2024-06-17 39.28 39.46 38.97 39.41 0.1M
2024-06-14 38.52 39.08 38.32 39.03 0.1M
2024-06-13 40.80 40.80 39.79 39.91 0.1M
2024-06-12 41.36 41.57 41.19 41.23 0.1M
2024-06-11 40.76 40.90 40.54 40.84 0.1M
2024-06-10 41.05 41.55 41.05 41.55 0.1M
2024-06-07 41.86 42.23 41.79 42.00 0.0M
2024-06-06 42.13 42.19 41.89 41.97 0.2M
2024-06-05 41.82 41.82 41.53 41.79 0.1M
2024-06-04 41.01 41.40 40.94 41.15 0.1M
2024-06-03 40.24 40.48 40.14 40.34 0.1M
2024-05-31 39.99 40.55 39.97 40.45 0.1M
2024-05-30 42.63 42.63 41.98 41.99 0.1M
2024-05-29 44.07 44.15 43.77 43.77 0.2M
2024-05-28 45.30 45.39 44.98 45.39 0.5M
2024-05-24 45.55 45.68 45.28 45.67 0.1M
2024-05-23 46.10 46.20 45.62 45.62 0.1M
2024-05-22 44.87 45.12 44.75 44.75 0.1M
2024-05-21 45.38 45.59 45.38 45.46 0.0M
2024-05-20 45.01 45.20 44.98 45.10 0.0M
2024-05-17 45.06 45.18 44.91 45.02 0.0M
2024-05-16 45.16 45.19 44.72 44.72 0.3M
2024-05-15 45.26 45.43 45.11 45.24 0.5M
2024-05-14 45.06 45.15 44.71 44.87 0.0M
2024-05-13 44.16 44.46 44.10 44.31 0.2M
2024-05-10 44.46 44.49 44.14 44.17 0.2M
2024-05-09 44.39 44.43 44.16 44.37 0.1M
2024-05-08 44.40 44.66 44.25 44.36 0.0M
2024-05-07 44.03 44.32 44.01 44.10 0.1M
2024-05-06 43.81 43.88 43.60 43.82 0.1M
2024-05-03 43.62 43.78 43.52 43.60 0.0M
2024-05-02 42.43 42.91 42.24 42.85 0.1M
2024-05-01 41.87 42.68 41.68 42.01 0.0M
2024-04-30 43.09 43.09 41.98 41.98 0.0M
2024-04-29 43.90 44.20 43.89 44.10 0.1M
2024-04-26 43.28 43.53 43.14 43.40 0.1M
2024-04-25 42.85 43.31 42.66 43.27 0.1M
2024-04-24 43.89 44.06 43.77 44.01 0.0M
2024-04-23 43.49 43.79 43.43 43.75 0.1M
2024-04-22 42.87 43.21 42.86 43.07 0.1M
2024-04-19 42.55 42.70 42.32 42.49 0.1M
2024-04-18 42.21 42.91 42.15 42.53 0.1M
2024-04-17 43.32 43.41 42.94 43.20 0.1M
2024-04-16 43.38 43.79 43.30 43.70 0.1M
2024-04-15 44.28 44.30 43.13 43.23 0.1M
2024-04-12 44.16 44.26 43.85 43.89 0.0M
2024-04-11 44.43 45.01 44.22 45.00 0.1M
2024-04-10 44.42 44.44 44.05 44.36 0.0M
2024-04-09 46.01 46.01 45.40 45.88 0.1M
2024-04-08 45.96 45.96 45.71 45.73 0.1M
2024-04-05 45.03 45.96 44.97 45.83 0.1M
2024-04-04 45.18 45.58 44.58 44.60 0.1M
2024-04-03 44.85 45.46 44.85 45.37 0.1M
2024-04-02 45.35 45.41 45.09 45.31 0.0M
2024-04-01 46.12 46.33 45.67 46.02 0.0M
2024-03-28 46.08 46.30 45.87 46.11 0.0M
2024-03-27 46.37 46.64 46.30 46.64 0.0M
2024-03-26 46.01 46.34 45.90 46.14 0.0M
2024-03-25 46.09 46.37 46.09 46.20 0.1M
2024-03-22 46.83 46.83 46.42 46.64 0.1M
2024-03-21 46.43 46.75 46.20 46.62 0.0M
2024-03-20 48.36 48.73 48.07 48.72 0.0M
2024-03-19 48.23 48.44 48.04 48.32 0.0M
2024-03-18 48.33 48.39 48.22 48.35 0.1M
2024-03-15 48.58 48.88 48.35 48.69 0.0M
2024-03-14 48.84 48.96 48.62 48.75 0.0M
2024-03-13 49.26 49.45 49.12 49.29 0.0M
2024-03-12 48.73 49.32 48.53 49.28 0.0M
2024-03-11 48.86 49.03 48.51 49.02 0.1M
2024-03-08 49.47 49.52 49.10 49.12 0.0M
2024-03-07 49.19 49.70 49.16 49.65 0.0M
2024-03-06 48.06 48.50 48.05 48.41 0.1M
2024-03-05 48.63 48.63 47.74 47.82 0.0M
2024-03-04 48.95 49.10 48.81 48.94 0.1M
2024-03-01 48.55 48.90 48.28 48.89 0.1M
2024-02-29 48.80 48.90 48.39 48.70 0.0M
2024-02-28 48.21 48.46 48.02 48.28 0.0M
2024-02-27 48.33 48.65 48.30 48.42 0.0M
2024-02-26 48.78 48.78 48.36 48.45 0.0M
2024-02-23 49.09 49.09 48.62 48.82 0.0M
2024-02-22 47.53 48.10 47.47 48.10 0.2M
2024-02-21 46.65 47.20 46.62 47.20 0.2M
2024-02-20 47.18 47.33 46.91 47.26 0.1M
2024-02-16 46.91 47.46 46.70 47.18 0.2M
2024-02-15 47.06 47.51 46.97 47.51 0.3M
2024-02-14 46.51 47.32 46.44 47.27 0.5M
2024-02-13 43.76 44.15 43.61 43.96 0.4M
2024-02-12 44.78 44.87 44.62 44.69 0.0M
2024-02-09 45.05 45.47 44.96 45.47 0.0M
2024-02-08 44.79 45.00 44.74 44.92 0.0M
2024-02-07 44.35 44.55 44.30 44.47 0.0M
2024-02-06 43.92 44.05 43.84 44.05 0.1M
2024-02-05 43.80 44.04 43.67 44.04 0.1M
2024-02-02 44.53 44.58 44.22 44.46 0.1M
2024-02-01 44.56 45.15 44.47 45.10 0.1M
2024-01-31 45.11 45.20 44.56 44.62 0.0M
2024-01-30 45.39 45.39 45.08 45.15 0.0M
2024-01-29 44.33 44.97 44.33 44.97 0.0M
2024-01-26 44.68 44.89 44.56 44.63 0.0M
2024-01-25 44.68 44.97 44.51 44.68 0.1M
2024-01-24 44.66 44.74 44.14 44.14 0.1M
2024-01-23 43.65 43.73 43.38 43.73 0.1M
2024-01-22 44.20 44.20 43.84 43.85 0.0M
2024-01-19 42.62 43.18 42.61 43.18 0.0M
2024-01-18 42.33 42.98 42.26 42.98 0.0M
2024-01-17 41.73 41.83 41.45 41.83 0.1M
2024-01-16 42.03 42.11 41.72 41.90 0.1M
2024-01-12 41.95 42.31 41.95 42.22 0.1M
2024-01-11 40.66 40.88 40.37 40.88 0.0M
2024-01-10 40.15 40.15 39.80 40.10 0.0M
2024-01-09 40.37 40.44 40.23 40.32 0.0M
2024-01-08 40.73 41.06 40.69 41.04 0.0M
2024-01-05 40.49 40.86 40.28 40.36 0.0M
2024-01-04 40.81 41.16 40.81 40.92 0.0M
2024-01-03 40.47 40.78 40.37 40.65 0.0M
2024-01-02 41.50 41.50 41.24 41.35 0.0M