Icade (ICAD)

ICAD
🏛️ 프랑스 →
21.12
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 36.02 36.02 35.54 35.54 0.1M
2023-12-28 36.00 36.38 35.90 35.90 0.1M
2023-12-27 35.34 36.10 35.20 35.92 0.1M
2023-12-22 35.14 35.30 34.92 35.12 0.0M
2023-12-21 35.18 35.32 34.90 35.16 0.1M
2023-12-20 35.40 35.64 34.82 35.50 0.1M
2023-12-19 35.00 36.06 35.00 35.18 0.1M
2023-12-18 34.48 35.00 34.32 34.98 0.1M
2023-12-15 35.16 35.26 34.40 34.66 0.2M
2023-12-14 34.90 35.80 34.78 35.08 0.2M
2023-12-13 32.66 33.22 32.54 33.18 0.1M
2023-12-12 33.20 33.60 32.56 32.84 0.1M
2023-12-11 33.70 33.86 33.10 33.10 0.1M
2023-12-08 34.06 34.14 33.52 33.66 0.1M
2023-12-07 33.82 34.10 33.32 33.94 0.1M
2023-12-06 33.64 34.16 33.48 34.08 0.1M
2023-12-05 33.90 34.20 33.56 33.64 0.1M
2023-12-04 34.00 34.60 33.58 33.76 0.1M
2023-12-01 33.46 33.86 32.82 33.86 0.1M
2023-11-30 33.96 33.96 33.28 33.28 0.2M
2023-11-29 33.66 34.26 33.66 33.76 0.1M
2023-11-28 33.68 33.68 33.02 33.54 0.1M
2023-11-27 33.36 33.64 33.22 33.56 0.1M
2023-11-24 33.78 33.88 33.36 33.46 0.1M
2023-11-23 33.06 33.58 32.94 33.58 0.1M
2023-11-22 32.12 33.38 32.10 33.12 0.1M
2023-11-21 33.32 33.56 32.30 32.30 0.1M
2023-11-20 32.94 33.50 32.94 33.40 0.1M
2023-11-17 32.68 33.62 32.68 32.70 0.1M
2023-11-16 33.28 33.70 32.62 32.62 0.1M
2023-11-15 34.04 34.30 33.20 33.20 0.1M
2023-11-14 31.90 34.04 31.82 34.04 0.1M
2023-11-13 32.26 32.42 31.68 31.70 0.1M
2023-11-10 31.60 32.02 31.34 32.00 0.1M
2023-11-09 31.46 32.30 31.36 32.00 0.0M
2023-11-08 31.50 32.18 31.50 31.74 0.1M
2023-11-07 31.40 32.04 31.24 31.86 0.1M
2023-11-06 33.24 33.24 31.66 31.70 0.1M
2023-11-03 32.82 33.50 32.74 33.20 0.1M
2023-11-02 31.34 32.84 31.32 32.60 0.1M
2023-11-01 30.92 31.38 30.76 30.98 0.1M
2023-10-31 30.26 30.88 30.26 30.80 0.1M
2023-10-30 29.96 30.48 29.90 30.14 0.1M
2023-10-27 29.76 30.06 29.56 29.74 0.0M
2023-10-26 28.52 29.68 28.50 29.60 0.1M
2023-10-25 29.50 29.76 29.06 29.18 0.1M
2023-10-24 28.90 29.46 28.82 29.46 0.1M
2023-10-23 28.72 28.84 28.00 28.64 0.1M
2023-10-20 28.38 28.92 28.14 28.68 0.1M
2023-10-19 28.82 28.84 28.36 28.46 0.1M
2023-10-18 29.30 29.56 28.74 29.04 0.1M
2023-10-17 29.18 30.00 29.00 29.36 0.1M
2023-10-16 28.76 29.36 28.76 29.12 0.1M
2023-10-13 29.30 29.36 28.58 28.72 0.1M
2023-10-12 30.02 30.26 29.36 29.36 0.1M
2023-10-11 30.20 30.34 29.86 29.94 0.1M
2023-10-10 30.02 30.66 30.00 30.20 0.1M
2023-10-09 29.82 29.90 29.30 29.84 0.1M
2023-10-06 30.22 30.56 29.52 29.96 0.1M
2023-10-05 30.04 30.24 29.92 30.12 0.1M
2023-10-04 30.00 30.60 29.66 29.94 0.1M
2023-10-03 30.78 31.26 30.08 30.24 0.1M
2023-10-02 31.38 31.90 30.96 31.24 0.1M
2023-09-29 31.16 31.80 31.00 31.26 0.1M
2023-09-28 30.54 31.00 30.32 30.66 0.1M
2023-09-27 31.30 31.30 30.62 30.74 0.1M
2023-09-26 31.50 31.68 31.24 31.32 0.1M
2023-09-25 32.20 32.20 31.54 31.78 0.1M
2023-09-22 31.74 32.80 31.70 32.42 0.1M
2023-09-21 32.60 32.74 31.50 31.92 0.1M
2023-09-20 32.98 33.66 32.74 33.12 0.1M
2023-09-19 33.16 33.46 32.96 32.96 0.1M
2023-09-18 33.38 33.88 33.04 33.30 0.1M
2023-09-15 34.70 34.78 34.06 34.06 0.6M
2023-09-14 33.68 35.06 33.40 34.52 0.2M
2023-09-13 33.34 33.92 33.22 33.74 0.1M
2023-09-12 33.88 33.96 33.12 33.42 0.1M
2023-09-11 33.80 34.14 33.68 34.00 0.1M
2023-09-08 33.78 33.90 33.26 33.76 0.0M
2023-09-07 33.84 34.16 33.52 33.78 0.1M
2023-09-06 34.10 34.54 33.82 34.06 0.1M
2023-09-05 34.00 34.28 33.76 34.16 0.0M
2023-09-04 34.34 34.76 34.08 34.20 0.0M
2023-09-01 34.28 34.92 34.28 34.34 0.1M
2023-08-31 33.86 35.00 33.86 34.84 0.1M
2023-08-30 33.80 34.26 33.64 33.94 0.1M
2023-08-29 33.56 34.14 33.30 33.64 0.1M
2023-08-28 32.70 33.28 32.70 33.28 0.0M
2023-08-25 32.54 33.14 32.34 32.60 0.1M
2023-08-24 33.18 33.40 32.62 32.78 0.1M
2023-08-23 32.08 32.76 32.08 32.76 0.0M
2023-08-22 31.74 32.40 31.68 32.06 0.1M
2023-08-21 32.26 32.60 31.52 31.66 0.1M
2023-08-18 32.94 32.94 32.10 32.12 0.1M
2023-08-17 32.96 33.36 32.80 33.06 0.1M
2023-08-16 33.66 33.98 33.08 33.26 0.1M
2023-08-15 34.98 35.04 33.56 33.72 0.1M
2023-08-14 35.80 35.84 34.84 34.84 0.1M
2023-08-11 36.68 36.68 35.76 35.88 0.0M
2023-08-10 36.46 36.84 36.30 36.68 0.1M
2023-08-09 36.40 36.52 35.92 36.14 0.0M
2023-08-08 35.80 36.28 35.60 36.22 0.0M
2023-08-07 35.88 36.04 35.60 35.96 0.0M
2023-08-04 35.40 35.96 35.06 35.90 0.0M
2023-08-03 36.32 36.56 35.34 35.44 0.1M
2023-08-02 36.88 37.14 36.40 36.70 0.1M
2023-08-01 36.94 37.02 36.44 36.76 0.1M
2023-07-31 37.10 37.46 36.94 37.08 0.1M
2023-07-28 37.60 37.66 37.00 37.24 0.1M
2023-07-27 38.00 38.44 37.70 37.70 0.1M
2023-07-26 37.38 37.98 37.30 37.88 0.1M
2023-07-25 36.84 37.86 36.66 37.64 0.1M
2023-07-24 38.00 38.00 36.76 36.88 0.1M
2023-07-21 38.52 38.54 37.26 37.48 0.1M
2023-07-20 38.68 39.52 38.30 38.52 0.1M
2023-07-19 37.40 38.98 37.40 38.82 0.1M
2023-07-18 36.80 37.26 36.64 37.26 0.1M
2023-07-17 37.00 37.40 36.74 36.92 0.1M
2023-07-14 37.40 37.44 36.86 37.14 0.1M
2023-07-13 37.28 37.92 37.28 37.48 0.1M
2023-07-12 36.08 37.56 35.92 37.30 0.1M
2023-07-11 35.78 36.00 35.36 35.92 0.1M
2023-07-10 35.36 35.62 35.02 35.38 0.0M
2023-07-07 35.68 35.70 35.10 35.46 0.1M
2023-07-06 36.38 36.58 35.30 35.48 0.1M
2023-07-05 37.18 37.20 36.46 36.70 0.1M
2023-07-04 36.46 37.70 36.30 37.48 0.1M
2023-07-03 38.48 38.92 38.18 38.52 0.2M
2023-06-30 38.96 39.32 38.18 38.18 0.1M
2023-06-29 38.96 39.48 38.58 38.58 0.1M
2023-06-28 38.60 39.16 38.28 39.02 0.1M
2023-06-27 37.58 38.42 37.58 38.30 0.1M
2023-06-26 37.98 37.98 37.18 37.46 0.1M
2023-06-23 38.10 38.48 37.70 37.70 0.1M
2023-06-22 39.10 39.38 38.52 38.58 0.1M
2023-06-21 39.86 39.86 39.12 39.34 0.1M
2023-06-20 40.02 40.22 39.66 39.82 0.1M
2023-06-19 40.76 40.76 40.04 40.22 0.1M
2023-06-16 40.36 41.08 40.12 40.88 0.3M
2023-06-15 40.28 40.44 39.90 40.12 0.1M
2023-06-14 39.90 40.70 39.84 40.12 0.1M
2023-06-13 40.54 40.84 39.60 39.78 0.1M
2023-06-12 41.06 41.38 40.52 40.52 0.1M
2023-06-09 40.98 41.62 40.86 41.18 0.0M
2023-06-08 41.00 42.00 40.50 41.04 0.1M
2023-06-07 40.44 40.96 39.90 40.72 0.1M
2023-06-06 39.50 40.34 39.30 40.22 0.1M
2023-06-05 39.18 40.06 39.18 39.64 0.1M
2023-06-02 37.72 39.32 37.70 39.08 0.2M
2023-06-01 37.42 37.82 37.14 37.50 0.1M
2023-05-31 37.38 37.56 36.88 37.24 0.2M
2023-05-30 37.50 37.94 37.42 37.42 0.0M
2023-05-29 38.32 38.50 37.38 37.50 0.0M
2023-05-26 38.14 38.24 37.66 37.84 0.1M
2023-05-25 38.70 38.72 38.00 38.00 0.1M
2023-05-24 38.74 39.14 38.34 38.68 0.1M
2023-05-23 38.74 39.56 38.70 39.20 0.1M
2023-05-22 39.12 39.22 38.72 39.00 0.1M
2023-05-19 39.00 39.28 38.78 39.12 0.0M
2023-05-18 39.50 39.88 38.88 39.00 0.0M
2023-05-17 39.66 39.66 38.82 39.20 0.1M
2023-05-16 40.02 40.38 39.66 39.66 0.1M
2023-05-15 39.88 40.30 39.64 40.30 0.1M
2023-05-12 40.80 40.80 39.74 39.88 0.0M
2023-05-11 40.18 40.58 40.18 40.34 0.0M
2023-05-10 40.44 40.68 40.06 40.12 0.1M
2023-05-09 41.40 41.40 39.94 40.40 0.1M
2023-05-08 41.34 41.60 41.20 41.38 0.0M
2023-05-05 41.50 41.76 41.06 41.10 0.1M
2023-05-04 41.48 41.54 40.46 41.28 0.1M
2023-05-03 41.06 41.52 40.96 41.34 0.0M
2023-05-02 41.62 41.98 41.06 41.06 0.1M
2023-04-28 41.76 42.52 41.30 42.52 0.1M
2023-04-27 41.74 42.00 41.48 41.76 0.1M
2023-04-26 41.30 42.24 41.06 41.88 0.1M
2023-04-25 41.64 41.64 40.84 41.26 0.1M
2023-04-24 42.26 42.40 41.70 41.80 0.1M
2023-04-21 42.00 42.42 41.60 42.42 0.1M
2023-04-20 42.86 43.38 42.30 42.32 0.1M
2023-04-19 42.84 42.84 41.98 42.78 0.1M
2023-04-18 43.48 44.06 43.10 43.10 0.2M
2023-04-17 43.80 43.80 43.06 43.58 0.1M
2023-04-14 42.60 43.80 42.60 43.80 0.1M
2023-04-13 43.36 43.50 42.40 42.58 0.1M
2023-04-12 43.12 43.68 42.94 43.44 0.1M
2023-04-11 43.92 44.00 42.84 42.96 0.1M
2023-04-06 42.00 43.42 41.74 43.42 0.1M
2023-04-05 43.28 43.38 41.28 41.80 0.1M
2023-04-04 43.34 44.14 43.24 43.24 0.1M
2023-04-03 43.00 43.60 43.00 43.30 0.1M
2023-03-31 42.36 43.34 42.00 43.34 0.2M
2023-03-30 41.50 42.60 41.50 42.32 0.2M
2023-03-29 40.98 41.22 40.58 41.08 0.2M
2023-03-28 42.02 42.12 40.60 40.70 0.2M
2023-03-27 43.30 43.30 41.32 41.76 0.1M
2023-03-24 43.24 43.34 42.44 42.72 0.1M
2023-03-23 42.60 43.80 42.56 43.48 0.1M
2023-03-22 45.62 45.66 42.52 42.96 0.2M
2023-03-21 44.82 45.16 44.10 44.34 0.1M
2023-03-20 44.10 44.78 43.20 44.50 0.1M
2023-03-17 46.16 46.26 44.24 44.52 0.3M
2023-03-16 46.68 46.70 45.48 45.92 0.1M
2023-03-15 48.20 48.26 44.84 46.34 0.3M
2023-03-14 48.28 51.35 48.02 48.66 0.3M
2023-03-13 48.60 49.16 44.88 46.48 0.3M
2023-03-10 46.30 47.00 45.42 47.00 0.2M
2023-03-09 47.42 47.58 46.40 47.10 0.1M
2023-03-08 47.66 47.76 46.92 47.34 0.1M
2023-03-07 48.40 49.08 47.84 47.86 0.1M
2023-03-06 48.10 49.10 47.92 48.74 0.2M
2023-03-03 46.88 48.04 46.64 47.80 0.1M
2023-03-02 46.48 46.94 46.14 46.70 0.1M
2023-03-01 47.32 47.32 46.52 46.82 0.1M
2023-02-28 46.12 47.40 45.92 47.40 0.3M
2023-02-27 46.68 48.36 46.34 48.32 0.2M
2023-02-24 45.54 47.48 45.54 46.50 0.1M
2023-02-23 44.24 45.72 44.18 45.54 0.1M
2023-02-22 44.50 44.50 43.52 44.08 0.1M
2023-02-21 45.14 45.30 44.52 44.62 0.1M
2023-02-20 45.78 45.78 44.16 44.72 0.1M
2023-02-17 44.36 44.76 43.94 44.56 0.1M
2023-02-16 45.02 45.02 43.68 44.44 0.1M
2023-02-15 44.86 45.12 44.58 44.58 0.1M
2023-02-14 45.36 45.50 44.74 44.88 0.1M
2023-02-13 44.72 45.22 44.22 45.04 0.1M
2023-02-10 45.40 45.44 44.36 44.68 0.1M
2023-02-09 45.36 45.72 45.08 45.34 0.0M
2023-02-08 44.68 45.64 44.64 45.10 0.1M
2023-02-07 44.80 44.88 44.12 44.30 0.1M
2023-02-06 45.08 45.18 44.10 44.94 0.1M
2023-02-03 45.66 46.00 45.22 45.36 0.1M
2023-02-02 44.10 46.12 44.10 45.84 0.1M
2023-02-01 43.70 44.30 43.58 43.78 0.0M
2023-01-31 43.58 44.06 43.34 43.56 0.1M
2023-01-30 43.76 43.98 43.44 43.68 0.1M
2023-01-27 44.00 44.22 43.46 43.76 0.1M
2023-01-26 43.68 44.00 43.32 43.68 0.1M
2023-01-25 44.00 44.26 43.16 43.64 0.1M
2023-01-24 45.18 45.28 44.42 44.42 0.1M
2023-01-23 44.48 44.74 43.92 44.62 0.1M
2023-01-20 43.66 43.90 43.22 43.30 0.1M
2023-01-19 44.58 44.72 43.20 43.34 0.1M
2023-01-18 45.44 45.60 44.72 44.96 0.1M
2023-01-17 45.08 45.58 44.70 45.18 0.1M
2023-01-16 44.44 45.30 44.44 45.10 0.1M
2023-01-13 45.36 45.58 43.94 44.40 0.1M
2023-01-12 44.36 45.00 44.16 44.92 0.1M
2023-01-11 43.50 44.58 43.50 44.30 0.1M
2023-01-10 44.38 44.72 43.48 43.50 0.1M
2023-01-09 43.02 44.62 42.88 44.34 0.1M
2023-01-06 43.12 43.44 42.82 43.28 0.1M
2023-01-05 42.92 43.72 42.88 42.88 0.1M
2023-01-04 42.60 43.48 42.40 42.90 0.1M
2023-01-03 41.50 42.48 41.40 42.06 0.1M
2023-01-02 40.78 41.76 40.46 41.46 0.0M