Coface (COFA)

COFA
🏛️ 프랑스 →
15.75
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
2022-12-30 12.29 12.30 12.14 12.14 0.1M
2022-12-29 12.29 12.32 12.19 12.31 0.1M
2022-12-28 12.28 12.34 12.16 12.31 0.1M
2022-12-27 12.30 12.37 12.16 12.26 0.2M
2022-12-23 12.30 12.30 12.16 12.21 0.1M
2022-12-22 12.28 12.35 12.16 12.29 0.2M
2022-12-21 12.05 12.25 11.98 12.25 0.2M
2022-12-20 11.87 12.05 11.72 12.05 0.2M
2022-12-19 11.81 12.00 11.80 11.90 0.1M
2022-12-16 11.69 11.83 11.58 11.78 0.2M
2022-12-15 11.73 11.75 11.52 11.58 0.2M
2022-12-14 11.66 11.75 11.52 11.75 0.1M
2022-12-13 11.74 11.90 11.64 11.66 0.1M
2022-12-12 11.80 11.80 11.57 11.73 0.1M
2022-12-09 11.79 11.85 11.62 11.83 0.1M
2022-12-08 11.77 11.83 11.61 11.79 0.2M
2022-12-07 11.72 11.78 11.60 11.70 0.1M
2022-12-06 11.51 11.77 11.48 11.72 0.2M
2022-12-05 11.70 11.70 11.51 11.51 0.2M
2022-12-02 11.69 11.70 11.52 11.67 0.2M
2022-12-01 11.76 11.79 11.49 11.72 0.1M
2022-11-30 11.85 11.93 11.65 11.69 0.2M
2022-11-29 11.69 11.81 11.63 11.79 0.3M
2022-11-28 11.64 11.67 11.55 11.65 0.2M
2022-11-25 11.55 11.69 11.48 11.67 0.1M
2022-11-24 11.63 11.63 11.40 11.55 0.1M
2022-11-23 11.55 11.66 11.48 11.58 0.1M
2022-11-22 11.39 11.64 11.34 11.51 0.2M
2022-11-21 11.36 11.39 11.29 11.33 0.1M
2022-11-18 11.28 11.39 11.24 11.38 0.2M
2022-11-17 11.07 11.15 10.94 11.13 0.1M
2022-11-16 11.10 11.15 10.94 11.01 0.2M
2022-11-15 11.04 11.19 11.03 11.11 0.2M
2022-11-14 11.05 11.16 10.91 11.00 0.2M
2022-11-11 11.21 11.25 11.02 11.02 0.2M
2022-11-10 11.00 11.27 10.98 11.16 0.2M
2022-11-09 11.11 11.15 10.95 11.01 0.2M
2022-11-08 11.20 11.21 11.10 11.13 0.1M
2022-11-07 11.31 11.40 11.14 11.18 0.2M
2022-11-04 11.31 11.43 11.30 11.31 0.2M
2022-11-03 11.08 11.30 11.02 11.27 0.2M
2022-11-02 11.25 11.31 11.13 11.19 0.3M
2022-11-01 11.34 11.45 11.20 11.20 0.2M
2022-10-31 11.38 11.42 11.24 11.27 0.2M
2022-10-28 10.95 11.40 10.82 11.40 0.5M
2022-10-27 11.05 11.19 10.93 11.13 0.2M
2022-10-26 11.08 11.19 11.04 11.10 0.1M
2022-10-25 11.20 11.24 10.97 11.10 0.2M
2022-10-24 11.02 11.18 10.92 11.12 0.3M
2022-10-21 10.78 10.96 10.65 10.96 0.2M
2022-10-20 10.90 11.08 10.86 10.86 0.2M
2022-10-19 10.75 10.93 10.71 10.93 0.2M
2022-10-18 10.84 10.85 10.69 10.70 0.2M
2022-10-17 10.73 10.84 10.68 10.79 0.1M
2022-10-14 10.64 10.82 10.59 10.68 0.3M
2022-10-13 10.27 10.49 10.19 10.45 0.4M
2022-10-12 10.34 10.42 10.09 10.32 0.3M
2022-10-11 10.40 10.41 10.19 10.32 0.2M
2022-10-10 10.39 10.54 10.33 10.41 0.2M
2022-10-07 10.62 10.70 10.41 10.44 0.2M
2022-10-06 10.37 10.84 10.37 10.61 0.4M
2022-10-05 10.34 10.43 10.21 10.29 0.1M
2022-10-04 10.01 10.37 9.97 10.36 0.3M
2022-10-03 9.71 9.93 9.64 9.87 0.3M
2022-09-30 9.83 9.98 9.79 9.84 0.3M
2022-09-29 9.83 9.87 9.68 9.82 0.3M
2022-09-28 9.84 9.91 9.61 9.85 0.4M
2022-09-27 9.95 10.02 9.87 9.91 0.2M
2022-09-26 9.91 10.01 9.80 9.91 0.3M
2022-09-23 10.29 10.39 9.90 10.02 0.3M
2022-09-22 10.22 10.42 10.14 10.32 0.2M
2022-09-21 10.12 10.39 10.00 10.39 0.4M
2022-09-20 10.31 10.37 10.08 10.17 0.4M
2022-09-19 10.26 10.31 10.05 10.31 0.2M
2022-09-16 10.32 10.32 10.16 10.26 0.3M
2022-09-15 10.12 10.36 10.11 10.36 0.4M
2022-09-14 10.26 10.30 10.08 10.13 0.2M
2022-09-13 10.41 10.48 10.18 10.32 0.4M
2022-09-12 10.36 10.50 10.35 10.40 0.3M
2022-09-09 9.85 10.30 9.85 10.30 0.3M
2022-09-08 10.01 10.01 9.84 9.85 0.2M
2022-09-07 9.85 9.98 9.75 9.96 0.2M
2022-09-06 9.87 9.94 9.77 9.90 0.2M
2022-09-05 9.88 9.94 9.80 9.89 0.2M
2022-09-02 9.95 10.04 9.89 10.04 0.3M
2022-09-01 9.95 9.99 9.80 9.90 0.3M
2022-08-31 10.01 10.05 9.96 10.00 0.4M
2022-08-30 9.86 10.05 9.85 10.00 0.3M
2022-08-29 9.92 9.93 9.77 9.79 0.3M
2022-08-26 10.07 10.18 9.93 9.95 0.2M
2022-08-25 10.07 10.12 9.98 10.05 0.1M
2022-08-24 10.10 10.18 10.00 10.04 0.1M
2022-08-23 10.04 10.18 9.98 10.10 0.2M
2022-08-22 10.30 10.30 10.00 10.06 0.2M
2022-08-19 10.47 10.47 10.28 10.30 0.2M
2022-08-18 10.46 10.57 10.38 10.50 0.1M
2022-08-17 10.72 10.75 10.39 10.48 0.2M
2022-08-16 10.81 10.88 10.60 10.69 0.2M
2022-08-15 10.87 10.89 10.59 10.78 0.2M
2022-08-12 10.75 10.84 10.73 10.83 0.2M
2022-08-11 10.74 10.86 10.60 10.71 0.2M
2022-08-10 10.68 10.75 10.58 10.67 0.2M
2022-08-09 10.50 10.70 10.44 10.67 0.2M
2022-08-08 10.55 10.65 10.46 10.51 0.1M
2022-08-05 10.45 10.54 10.35 10.52 0.1M
2022-08-04 10.35 10.56 10.34 10.47 0.2M
2022-08-03 10.19 10.31 10.11 10.29 0.1M
2022-08-02 10.22 10.23 10.09 10.17 0.2M
2022-08-01 10.29 10.39 10.21 10.31 0.2M
2022-07-29 10.44 10.54 9.84 10.21 0.4M
2022-07-28 10.31 10.35 10.14 10.30 0.3M
2022-07-27 10.21 10.37 10.21 10.30 0.2M
2022-07-26 10.38 10.40 10.16 10.18 0.2M
2022-07-25 9.97 10.41 9.95 10.36 0.4M
2022-07-22 9.99 10.01 9.88 9.99 0.2M
2022-07-21 10.02 10.04 9.79 9.95 0.2M
2022-07-20 9.74 10.08 9.67 10.04 0.4M
2022-07-19 9.64 9.88 9.61 9.74 0.1M
2022-07-18 9.67 9.72 9.58 9.64 0.2M
2022-07-15 9.43 9.63 9.31 9.59 0.2M
2022-07-14 9.70 9.70 9.36 9.43 0.2M
2022-07-13 9.80 9.80 9.55 9.68 0.1M
2022-07-12 9.80 9.86 9.64 9.84 0.1M
2022-07-11 9.97 10.03 9.78 9.87 0.2M
2022-07-08 9.92 10.09 9.84 10.04 0.1M
2022-07-07 9.75 10.09 9.75 9.92 0.2M
2022-07-06 9.45 9.66 9.36 9.56 0.2M
2022-07-05 10.25 10.33 9.23 9.31 0.6M
2022-07-04 10.25 10.30 10.06 10.21 0.2M
2022-07-01 9.93 10.30 9.87 10.20 0.3M
2022-06-30 10.40 10.40 9.92 9.97 0.3M
2022-06-29 10.34 10.49 10.30 10.42 0.3M
2022-06-28 10.31 10.54 10.31 10.40 0.2M
2022-06-27 10.20 10.38 10.18 10.20 0.3M
2022-06-24 9.90 10.04 9.88 10.04 0.3M
2022-06-23 10.27 10.27 9.93 9.93 0.2M
2022-06-22 10.21 10.36 10.11 10.26 0.2M
2022-06-21 10.35 10.50 10.29 10.32 0.1M
2022-06-20 10.33 10.34 10.06 10.29 0.2M
2022-06-17 10.35 10.40 10.20 10.31 0.2M
2022-06-16 10.54 10.54 10.28 10.31 0.2M
2022-06-15 10.49 10.64 10.46 10.50 0.2M
2022-06-14 10.25 10.42 10.17 10.37 0.2M
2022-06-13 10.24 10.25 10.07 10.16 0.6M
2022-06-10 10.79 10.79 10.38 10.45 0.4M
2022-06-09 10.80 10.90 10.70 10.79 0.3M
2022-06-08 10.98 10.98 10.73 10.78 0.1M
2022-06-07 11.02 11.04 10.87 10.94 0.2M
2022-06-06 10.90 11.04 10.87 11.02 0.2M
2022-06-03 10.94 10.96 10.76 10.88 0.2M
2022-06-02 10.92 10.98 10.86 10.90 0.2M
2022-06-01 11.04 11.15 10.89 10.89 0.2M
2022-05-31 11.00 11.04 10.92 10.97 0.4M
2022-05-30 10.79 11.08 10.76 11.01 0.5M
2022-05-27 10.69 10.74 10.64 10.72 0.2M
2022-05-26 10.58 10.68 10.51 10.63 0.2M
2022-05-25 10.74 10.75 10.40 10.58 0.3M
2022-05-24 10.76 10.85 10.61 10.63 0.2M
2022-05-23 10.69 10.86 10.63 10.86 0.2M
2022-05-20 11.05 11.13 10.49 10.52 0.6M
2022-05-19 12.60 12.63 12.29 12.37 0.6M
2022-05-18 12.50 12.81 12.50 12.68 0.7M
2022-05-17 12.23 12.45 12.19 12.39 0.6M
2022-05-16 11.92 12.25 11.86 12.12 0.5M
2022-05-13 11.72 11.90 11.64 11.85 0.5M
2022-05-12 11.50 11.71 11.36 11.62 0.3M
2022-05-11 11.50 11.60 11.40 11.58 0.5M
2022-05-10 11.50 11.54 11.36 11.37 0.3M
2022-05-09 11.60 11.68 11.35 11.35 0.3M
2022-05-06 11.56 11.69 11.50 11.61 0.2M
2022-05-05 12.00 12.07 11.51 11.51 0.3M
2022-05-04 11.95 11.99 11.75 11.78 0.2M
2022-05-03 11.62 11.88 11.59 11.85 0.3M
2022-05-02 11.52 11.56 11.15 11.52 0.3M
2022-04-29 11.80 12.30 11.43 11.51 0.4M
2022-04-28 11.60 11.69 11.32 11.42 0.2M
2022-04-27 11.55 11.55 11.31 11.50 0.3M
2022-04-26 11.70 11.70 11.54 11.56 0.3M
2022-04-25 11.63 11.80 11.48 11.51 0.4M
2022-04-22 11.70 11.85 11.58 11.64 0.4M
2022-04-21 11.75 12.08 11.75 11.88 0.3M
2022-04-20 11.43 11.80 11.36 11.68 0.3M
2022-04-19 11.42 11.51 11.28 11.42 0.3M
2022-04-14 11.17 11.38 11.14 11.36 0.2M
2022-04-13 11.05 11.15 10.96 11.15 0.2M
2022-04-12 11.04 11.09 10.77 11.05 0.4M
2022-04-11 10.90 11.14 10.82 11.02 0.5M
2022-04-08 10.73 10.73 10.57 10.62 0.2M
2022-04-07 10.70 10.82 10.48 10.56 0.4M
2022-04-06 10.77 10.85 10.49 10.60 0.3M
2022-04-05 11.00 11.15 10.75 10.77 0.3M
2022-04-04 11.27 11.29 10.99 11.03 0.3M
2022-04-01 10.97 11.34 10.90 11.14 0.3M
2022-03-31 10.94 11.09 10.92 10.93 0.3M
2022-03-30 11.04 11.06 10.84 10.97 0.2M
2022-03-29 10.70 11.05 10.70 11.03 0.3M
2022-03-28 10.65 10.79 10.56 10.58 0.3M
2022-03-25 10.68 10.69 10.49 10.57 0.2M
2022-03-24 10.80 10.82 10.58 10.65 0.2M
2022-03-23 10.93 10.96 10.73 10.79 0.3M
2022-03-22 10.59 10.93 10.59 10.87 0.2M
2022-03-21 10.75 10.82 10.60 10.60 0.2M
2022-03-18 10.72 10.77 10.55 10.69 0.4M
2022-03-17 10.89 10.93 10.61 10.71 0.3M
2022-03-16 10.67 10.98 10.46 10.86 0.7M
2022-03-15 10.04 10.53 10.01 10.40 0.6M
2022-03-14 9.71 10.31 9.71 10.14 0.6M
2022-03-11 9.42 9.77 9.32 9.52 0.8M
2022-03-10 9.70 9.75 9.29 9.35 0.7M
2022-03-09 9.25 9.60 9.08 9.49 0.9M
2022-03-08 8.39 9.18 8.33 8.95 0.9M
2022-03-07 9.20 9.24 8.25 8.50 1.5M
2022-03-04 10.80 10.80 9.58 9.68 1.1M
2022-03-03 11.39 11.51 10.88 10.91 0.7M
2022-03-02 11.07 11.35 10.89 11.35 0.5M
2022-03-01 12.00 12.05 11.17 11.17 0.8M
2022-02-28 12.19 12.19 11.73 11.97 0.6M
2022-02-25 11.76 12.28 11.72 12.24 0.4M
2022-02-24 12.05 12.43 11.53 11.65 1.1M
2022-02-23 12.50 12.82 12.50 12.65 0.5M
2022-02-22 12.25 12.66 12.10 12.55 0.5M
2022-02-21 12.73 12.74 12.41 12.63 0.4M
2022-02-18 12.37 12.58 12.36 12.50 0.3M
2022-02-17 12.70 12.80 12.35 12.35 0.3M
2022-02-16 12.84 13.19 12.56 12.64 0.8M
2022-02-15 12.00 12.18 11.88 12.17 0.3M
2022-02-14 11.90 12.04 11.60 11.92 0.4M
2022-02-11 11.95 12.11 11.80 12.08 0.2M
2022-02-10 12.06 12.20 11.96 12.02 0.2M
2022-02-09 11.95 12.15 11.89 12.04 0.2M
2022-02-08 11.89 12.03 11.84 11.88 0.2M
2022-02-07 11.74 11.96 11.65 11.89 0.3M
2022-02-04 11.75 11.76 11.49 11.64 0.2M
2022-02-03 11.79 11.79 11.59 11.73 0.4M
2022-02-02 11.75 11.81 11.68 11.77 0.2M
2022-02-01 11.75 11.81 11.61 11.70 0.2M
2022-01-31 11.69 11.75 11.61 11.69 0.2M
2022-01-28 11.78 11.78 11.35 11.58 0.3M
2022-01-27 11.58 11.80 11.45 11.75 0.3M
2022-01-26 11.45 11.74 11.45 11.60 0.2M
2022-01-25 11.26 11.50 11.21 11.39 0.3M
2022-01-24 11.37 11.46 11.06 11.15 0.5M
2022-01-21 11.65 11.71 11.34 11.42 0.6M
2022-01-20 11.75 11.79 11.63 11.71 0.2M
2022-01-19 11.70 11.81 11.63 11.73 0.4M
2022-01-18 11.94 11.94 11.62 11.75 0.5M
2022-01-17 12.05 12.14 11.88 11.93 0.2M
2022-01-14 11.84 12.06 11.80 11.99 0.4M
2022-01-13 11.70 11.91 11.65 11.85 0.5M
2022-01-12 11.69 11.86 11.64 11.64 0.3M
2022-01-11 11.69 11.87 11.62 11.65 0.5M
2022-01-10 11.83 12.02 11.60 11.60 0.8M
2022-01-07 11.94 11.94 11.58 11.71 0.9M
2022-01-06 11.35 11.65 11.13 11.50 2.9M
2022-01-05 12.89 12.92 12.75 12.82 0.1M
2022-01-04 13.01 13.05 12.81 12.85 0.1M
2022-01-03 12.65 13.02 12.64 12.92 0.2M