SBF Top 80 EW (SBF80)

SBF80
🏛️ 프랑스 →
1,253.70
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
2021-12-31 1,311.92 1,315.78 1,311.77 1,314.72 22.6M
2021-12-30 1,312.03 1,317.09 1,310.91 1,315.71 41.8M
2021-12-29 1,314.94 1,318.31 1,308.14 1,312.62 46.0M
2021-12-28 1,308.49 1,316.28 1,308.49 1,314.00 44.3M
2021-12-27 1,298.52 1,309.62 1,297.99 1,308.29 41.9M
2021-12-24 1,299.07 1,303.96 1,299.07 1,301.51 15.0M
2021-12-23 1,296.55 1,304.32 1,295.95 1,301.34 65.0M
2021-12-22 1,279.93 1,292.49 1,279.63 1,292.49 69.2M
2021-12-21 1,268.12 1,278.30 1,264.77 1,277.90 96.3M
2021-12-20 1,245.98 1,256.93 1,237.55 1,255.38 103.0M
2021-12-17 1,271.93 1,277.45 1,261.85 1,271.40 179.1M
2021-12-16 1,287.44 1,287.61 1,275.97 1,276.50 142.8M
2021-12-15 1,270.96 1,274.04 1,265.32 1,267.63 91.1M
2021-12-14 1,278.53 1,281.41 1,266.54 1,267.60 104.8M
2021-12-13 1,288.30 1,291.19 1,273.26 1,273.75 90.5M
2021-12-10 1,283.80 1,293.53 1,283.80 1,286.56 75.7M
2021-12-09 1,295.08 1,296.22 1,288.46 1,290.51 79.0M
2021-12-08 1,299.89 1,308.08 1,289.71 1,292.60 99.4M
2021-12-07 1,289.09 1,302.65 1,289.09 1,300.60 113.2M
2021-12-06 1,267.71 1,280.69 1,261.62 1,277.45 96.9M
2021-12-03 1,275.51 1,276.44 1,253.39 1,258.83 101.3M
2021-12-02 1,264.09 1,271.02 1,256.85 1,265.54 118.3M
2021-12-01 1,268.90 1,282.63 1,267.87 1,279.30 118.9M
2021-11-30 1,252.79 1,272.98 1,250.25 1,259.64 236.2M
2021-11-29 1,277.44 1,280.82 1,267.78 1,268.58 126.2M
2021-11-26 1,273.49 1,287.32 1,261.35 1,266.53 183.3M
2021-11-25 1,316.26 1,321.87 1,315.01 1,321.54 66.9M
2021-11-24 1,314.16 1,318.08 1,300.88 1,311.95 89.3M
2021-11-23 1,314.89 1,323.69 1,306.10 1,313.79 88.8M
2021-11-22 1,326.23 1,330.29 1,320.98 1,323.14 98.3M
2021-11-19 1,339.43 1,339.96 1,318.08 1,323.52 134.5M
2021-11-18 1,339.87 1,344.81 1,336.27 1,336.93 90.0M
2021-11-17 1,344.07 1,348.39 1,341.83 1,341.83 82.0M
2021-11-16 1,346.36 1,350.54 1,344.57 1,345.74 83.7M
2021-11-15 1,338.81 1,346.40 1,337.79 1,342.93 75.3M
2021-11-12 1,334.43 1,337.86 1,330.70 1,337.86 76.1M
2021-11-11 1,335.83 1,338.51 1,331.22 1,334.87 83.9M
2021-11-10 1,337.63 1,338.71 1,332.14 1,337.58 96.8M
2021-11-09 1,335.69 1,342.83 1,334.92 1,336.10 82.2M
2021-11-08 1,340.17 1,342.99 1,339.20 1,339.99 77.0M
2021-11-05 1,333.22 1,344.62 1,332.72 1,340.70 95.6M
2021-11-04 1,332.31 1,336.66 1,330.32 1,335.20 92.1M
2021-11-03 1,321.88 1,327.08 1,321.32 1,327.08 77.9M
2021-11-02 1,318.53 1,325.27 1,317.52 1,324.28 75.7M
2021-11-01 1,315.70 1,324.13 1,314.65 1,320.31 79.3M
2021-10-29 1,306.15 1,310.60 1,301.47 1,310.32 107.4M
2021-10-28 1,306.44 1,310.35 1,302.64 1,310.35 90.0M
2021-10-27 1,306.24 1,310.41 1,303.26 1,306.47 84.0M
2021-10-26 1,295.55 1,306.67 1,294.74 1,304.68 93.0M
2021-10-25 1,299.08 1,299.13 1,294.07 1,295.15 72.4M
2021-10-22 1,294.04 1,302.64 1,293.71 1,296.66 82.5M
2021-10-21 1,286.12 1,292.61 1,284.13 1,289.97 83.9M
2021-10-20 1,287.76 1,293.82 1,285.17 1,292.23 80.3M
2021-10-19 1,289.29 1,292.04 1,286.52 1,291.57 77.4M
2021-10-18 1,290.74 1,291.26 1,282.65 1,286.73 76.6M
2021-10-15 1,293.52 1,297.29 1,289.99 1,295.46 98.6M
2021-10-14 1,287.57 1,290.36 1,283.65 1,287.83 85.3M
2021-10-13 1,271.66 1,279.59 1,266.71 1,278.06 89.1M
2021-10-12 1,261.84 1,272.95 1,260.33 1,272.95 86.0M
2021-10-11 1,271.94 1,275.53 1,266.90 1,275.53 83.2M
2021-10-08 1,276.76 1,279.73 1,272.59 1,274.06 88.1M
2021-10-07 1,272.44 1,278.56 1,268.19 1,275.33 109.8M
2021-10-06 1,266.00 1,266.00 1,246.89 1,258.32 116.3M
2021-10-05 1,266.10 1,276.79 1,265.39 1,276.79 103.1M
2021-10-04 1,267.42 1,276.13 1,262.03 1,265.87 89.6M
2021-10-01 1,253.97 1,273.06 1,249.89 1,270.97 111.1M
2021-09-30 1,289.01 1,290.25 1,270.06 1,273.15 129.8M
2021-09-29 1,281.71 1,286.00 1,276.28 1,278.50 99.7M
2021-09-28 1,295.87 1,296.75 1,273.30 1,275.42 134.8M
2021-09-27 1,299.97 1,305.07 1,298.60 1,298.60 104.8M
2021-09-24 1,294.95 1,295.66 1,290.09 1,291.31 84.1M
2021-09-23 1,296.10 1,301.39 1,294.26 1,297.88 99.5M
2021-09-22 1,281.64 1,287.58 1,279.73 1,285.02 103.4M
2021-09-21 1,270.05 1,276.49 1,268.45 1,271.48 151.4M
2021-09-20 1,260.77 1,262.30 1,242.89 1,260.60 137.9M
2021-09-17 1,294.20 1,298.06 1,278.18 1,280.18 241.8M
2021-09-16 1,287.01 1,292.13 1,285.54 1,286.68 93.3M
2021-09-15 1,292.69 1,293.63 1,281.28 1,282.46 98.1M
2021-09-14 1,292.10 1,296.80 1,286.38 1,292.90 73.9M
2021-09-13 1,292.89 1,299.80 1,292.70 1,292.70 75.6M
2021-09-10 1,298.95 1,298.95 1,287.43 1,289.07 84.3M
2021-09-09 1,287.30 1,300.23 1,284.32 1,296.24 75.3M
2021-09-08 1,298.44 1,304.36 1,289.92 1,295.70 82.4M
2021-09-07 1,304.05 1,307.61 1,303.58 1,304.87 56.9M
2021-09-06 1,302.88 1,308.31 1,302.49 1,305.83 48.7M
2021-09-03 1,313.20 1,313.41 1,297.01 1,300.36 75.4M
2021-09-02 1,311.65 1,315.56 1,311.00 1,312.67 65.9M
2021-09-01 1,309.39 1,315.92 1,308.48 1,311.74 88.3M
2021-08-31 1,304.02 1,308.56 1,296.49 1,300.25 111.7M
2021-08-30 1,303.53 1,304.72 1,301.22 1,303.11 45.4M
2021-08-27 1,294.32 1,301.66 1,292.22 1,301.64 54.4M
2021-08-26 1,292.05 1,297.87 1,287.99 1,295.54 60.9M
2021-08-25 1,297.60 1,300.16 1,296.54 1,297.46 57.7M
2021-08-24 1,298.34 1,299.51 1,289.53 1,295.01 59.6M
2021-08-23 1,295.96 1,296.06 1,289.11 1,292.28 67.3M
2021-08-20 1,281.51 1,285.17 1,275.34 1,284.74 77.0M
2021-08-19 1,288.83 1,289.09 1,273.41 1,283.09 111.4M
2021-08-18 1,302.83 1,307.04 1,301.25 1,305.20 65.0M
2021-08-17 1,301.56 1,302.61 1,297.04 1,301.63 67.9M
2021-08-16 1,305.67 1,308.92 1,303.05 1,306.34 63.3M
2021-08-13 1,310.51 1,314.50 1,309.86 1,312.22 58.9M
2021-08-12 1,309.29 1,312.77 1,308.02 1,310.98 62.5M
2021-08-11 1,305.89 1,309.69 1,302.18 1,308.41 62.9M
2021-08-10 1,302.58 1,305.51 1,302.19 1,303.62 58.5M
2021-08-09 1,303.08 1,304.44 1,300.97 1,302.00 57.6M
2021-08-06 1,297.75 1,305.70 1,293.79 1,303.68 79.2M
2021-08-05 1,291.09 1,299.93 1,291.09 1,299.21 75.6M
2021-08-04 1,286.92 1,292.01 1,286.26 1,290.21 82.1M
2021-08-03 1,282.43 1,288.55 1,280.49 1,281.36 88.1M
2021-08-02 1,281.06 1,285.30 1,277.37 1,281.32 86.6M
2021-07-30 1,273.55 1,278.89 1,269.04 1,273.23 115.8M
2021-07-29 1,276.89 1,282.67 1,276.81 1,277.87 108.6M
2021-07-28 1,263.51 1,270.96 1,261.30 1,270.84 69.4M
2021-07-27 1,265.22 1,265.57 1,255.56 1,260.45 72.5M
2021-07-26 1,261.58 1,271.00 1,260.04 1,268.81 70.8M
2021-07-23 1,262.57 1,268.92 1,261.17 1,266.92 69.7M
2021-07-22 1,256.37 1,265.08 1,254.48 1,254.48 72.4M
2021-07-21 1,234.13 1,251.17 1,234.13 1,249.75 99.9M
2021-07-20 1,226.97 1,234.46 1,219.92 1,227.64 98.8M
2021-07-19 1,241.21 1,241.35 1,212.00 1,222.12 131.7M
2021-07-16 1,257.73 1,260.81 1,246.97 1,252.68 84.3M
2021-07-15 1,263.33 1,263.33 1,248.87 1,253.31 76.7M
2021-07-14 1,265.62 1,269.83 1,263.01 1,266.57 60.8M
2021-07-13 1,270.50 1,271.64 1,265.89 1,269.47 72.5M
2021-07-12 1,271.95 1,272.66 1,260.37 1,271.86 71.8M
2021-07-09 1,260.14 1,273.24 1,258.00 1,271.18 135.1M
2021-07-08 1,266.84 1,267.18 1,244.57 1,254.18 157.3M
2021-07-07 1,276.34 1,281.00 1,270.23 1,274.25 135.4M
2021-07-06 1,279.51 1,281.03 1,268.66 1,271.92 147.4M
2021-07-05 1,276.43 1,283.52 1,272.24 1,281.67 64.7M
2021-07-02 1,279.06 1,282.34 1,275.84 1,278.26 82.6M
2021-07-01 1,271.29 1,279.59 1,263.58 1,275.90 121.6M
2021-06-30 1,271.17 1,274.27 1,256.95 1,264.35 137.1M
2021-06-29 1,271.10 1,277.48 1,270.34 1,272.45 96.3M
2021-06-28 1,281.60 1,284.18 1,270.07 1,270.32 113.4M
2021-06-25 1,284.74 1,285.14 1,280.00 1,283.55 96.1M
2021-06-24 1,273.48 1,284.68 1,271.96 1,282.03 110.1M
2021-06-23 1,278.64 1,279.15 1,268.95 1,268.95 106.3M
2021-06-22 1,276.16 1,278.77 1,271.77 1,277.06 101.8M
2021-06-21 1,263.26 1,274.63 1,257.28 1,274.62 116.6M
2021-06-18 1,287.24 1,291.03 1,268.13 1,272.13 227.0M
2021-06-17 1,288.14 1,290.22 1,287.31 1,289.26 96.9M
2021-06-16 1,294.21 1,294.82 1,287.83 1,291.96 98.5M
2021-06-15 1,297.15 1,298.08 1,291.99 1,292.19 90.6M
2021-06-14 1,295.73 1,301.64 1,291.42 1,294.38 93.7M
2021-06-11 1,281.94 1,293.44 1,281.94 1,291.77 100.7M
2021-06-10 1,284.01 1,284.19 1,275.15 1,279.40 109.6M
2021-06-09 1,277.48 1,283.06 1,276.26 1,282.23 85.9M
2021-06-08 1,274.90 1,280.55 1,274.46 1,276.94 94.0M
2021-06-07 1,267.56 1,277.71 1,263.47 1,274.71 84.8M
2021-06-04 1,264.79 1,267.72 1,262.52 1,267.30 76.9M
2021-06-03 1,266.95 1,266.95 1,256.56 1,263.68 75.2M
2021-06-02 1,262.94 1,266.72 1,260.79 1,265.50 72.5M
2021-06-01 1,259.42 1,269.17 1,259.42 1,263.07 83.3M
2021-05-31 1,259.19 1,263.28 1,254.97 1,254.97 55.1M
2021-05-28 1,254.35 1,262.27 1,254.22 1,259.10 86.1M
2021-05-27 1,241.92 1,255.94 1,241.92 1,251.18 225.0M
2021-05-26 1,244.50 1,246.12 1,239.71 1,244.18 81.2M
2021-05-25 1,247.22 1,249.33 1,242.98 1,242.98 77.8M
2021-05-24 1,243.05 1,246.30 1,241.86 1,245.75 46.6M
2021-05-21 1,238.52 1,244.44 1,237.13 1,240.36 94.4M
2021-05-20 1,231.67 1,235.17 1,224.16 1,235.17 87.2M
2021-05-19 1,230.43 1,231.76 1,212.35 1,225.07 119.8M
2021-05-18 1,251.71 1,252.59 1,240.57 1,242.01 93.4M
2021-05-17 1,251.79 1,254.80 1,244.03 1,244.67 79.9M
2021-05-14 1,240.37 1,249.47 1,232.38 1,249.31 93.2M
2021-05-13 1,225.51 1,234.92 1,210.26 1,232.65 86.0M
2021-05-12 1,238.65 1,240.82 1,231.15 1,236.43 108.7M
2021-05-11 1,245.14 1,246.83 1,230.54 1,239.57 132.9M
2021-05-10 1,260.37 1,261.37 1,256.30 1,259.41 105.3M
2021-05-07 1,254.34 1,257.30 1,250.14 1,257.17 104.9M
2021-05-06 1,248.31 1,252.29 1,242.47 1,249.08 110.7M
2021-05-05 1,238.50 1,245.51 1,236.43 1,244.41 106.4M
2021-05-04 1,244.40 1,249.61 1,228.29 1,230.25 110.4M
2021-05-03 1,237.51 1,242.63 1,232.43 1,242.52 65.7M
2021-04-30 1,242.16 1,243.35 1,234.60 1,234.80 104.3M
2021-04-29 1,250.57 1,251.40 1,236.37 1,240.49 104.0M
2021-04-28 1,244.54 1,249.26 1,243.24 1,245.75 92.2M
2021-04-27 1,240.22 1,242.12 1,237.97 1,241.31 91.2M
2021-04-26 1,234.33 1,243.67 1,232.68 1,240.98 84.8M
2021-04-23 1,234.25 1,238.53 1,230.14 1,235.08 88.9M
2021-04-22 1,229.97 1,237.20 1,229.32 1,235.42 91.5M
2021-04-21 1,227.27 1,229.17 1,217.13 1,225.56 107.6M
2021-04-20 1,240.12 1,241.30 1,220.21 1,224.49 127.8M
2021-04-19 1,244.49 1,249.87 1,244.49 1,244.65 77.4M
2021-04-16 1,236.04 1,245.84 1,235.89 1,241.73 109.9M
2021-04-15 1,235.33 1,238.35 1,234.64 1,234.64 85.8M
2021-04-14 1,235.19 1,235.23 1,231.28 1,232.85 81.0M
2021-04-13 1,227.07 1,233.86 1,225.34 1,232.51 98.7M
2021-04-12 1,227.47 1,231.80 1,224.78 1,224.78 94.8M
2021-04-09 1,231.42 1,231.68 1,226.40 1,227.22 82.2M
2021-04-08 1,230.60 1,232.77 1,226.31 1,229.25 88.5M
2021-04-07 1,226.66 1,232.91 1,224.45 1,225.66 91.3M
2021-04-06 1,227.87 1,230.43 1,223.48 1,223.48 98.4M
2021-04-01 1,207.93 1,219.20 1,204.48 1,216.31 100.6M
2021-03-31 1,207.07 1,212.94 1,205.11 1,205.11 110.7M
2021-03-30 1,203.29 1,209.79 1,202.11 1,207.28 100.7M
2021-03-29 1,198.57 1,202.58 1,196.79 1,198.56 88.8M
2021-03-26 1,194.81 1,199.25 1,193.26 1,195.99 102.6M
2021-03-25 1,183.79 1,189.39 1,176.26 1,189.39 97.4M
2021-03-24 1,181.04 1,190.98 1,177.46 1,190.06 104.8M
2021-03-23 1,187.21 1,190.99 1,181.15 1,188.85 100.1M
2021-03-22 1,189.53 1,192.78 1,184.49 1,191.98 98.9M
2021-03-19 1,196.53 1,203.19 1,190.64 1,196.35 270.8M
2021-03-18 1,211.50 1,213.77 1,204.35 1,205.76 117.7M
2021-03-17 1,204.70 1,206.68 1,201.33 1,205.81 110.0M
2021-03-16 1,205.57 1,209.41 1,203.85 1,205.65 110.6M
2021-03-15 1,206.19 1,211.44 1,198.37 1,200.29 100.2M
2021-03-12 1,198.71 1,202.48 1,196.49 1,202.48 91.7M
2021-03-11 1,196.97 1,201.60 1,195.86 1,200.34 114.6M
2021-03-10 1,186.16 1,195.74 1,185.22 1,193.07 107.1M
2021-03-09 1,182.89 1,192.99 1,182.32 1,187.87 132.0M
2021-03-08 1,169.64 1,187.79 1,168.36 1,183.26 133.3M
2021-03-05 1,163.54 1,170.60 1,157.02 1,161.78 126.1M
2021-03-04 1,163.82 1,173.28 1,163.20 1,171.49 120.4M
2021-03-03 1,173.25 1,179.71 1,162.90 1,171.08 114.2M
2021-03-02 1,163.10 1,172.45 1,162.76 1,167.28 104.0M
2021-03-01 1,163.47 1,169.48 1,163.47 1,165.54 110.3M
2021-02-26 1,148.68 1,159.18 1,143.53 1,149.66 163.6M
2021-02-25 1,169.96 1,171.32 1,163.18 1,163.18 131.9M
2021-02-24 1,157.27 1,166.35 1,157.27 1,163.59 107.2M
2021-02-23 1,160.01 1,165.64 1,147.09 1,158.68 121.0M
2021-02-22 1,153.28 1,159.06 1,144.82 1,157.62 103.9M
2021-02-19 1,156.58 1,162.49 1,154.60 1,160.69 122.5M
2021-02-18 1,164.53 1,168.71 1,154.15 1,155.55 124.5M
2021-02-17 1,167.94 1,171.20 1,162.49 1,164.69 120.1M
2021-02-16 1,172.55 1,175.76 1,170.25 1,171.06 102.1M
2021-02-15 1,166.80 1,175.60 1,165.25 1,171.40 133.2M
2021-02-12 1,152.93 1,158.20 1,147.68 1,158.20 108.7M
2021-02-11 1,157.86 1,159.22 1,152.20 1,155.75 125.1M
2021-02-10 1,161.16 1,161.16 1,150.25 1,153.29 208.2M
2021-02-09 1,154.24 1,156.61 1,150.85 1,155.31 94.8M
2021-02-08 1,154.80 1,161.80 1,153.63 1,154.99 123.2M
2021-02-05 1,148.93 1,156.92 1,147.19 1,152.28 121.5M
2021-02-04 1,138.69 1,146.48 1,137.60 1,144.57 108.8M
2021-02-03 1,144.90 1,148.56 1,134.15 1,136.01 105.6M
2021-02-02 1,123.97 1,136.90 1,123.70 1,134.76 120.6M
2021-02-01 1,108.78 1,117.78 1,106.11 1,114.77 102.0M
2021-01-29 1,098.95 1,111.65 1,094.17 1,102.53 135.4M
2021-01-28 1,097.16 1,119.50 1,087.03 1,116.23 143.1M
2021-01-27 1,114.81 1,121.81 1,094.61 1,108.78 159.4M
2021-01-26 1,105.58 1,123.40 1,103.18 1,115.70 113.7M
2021-01-25 1,132.84 1,133.86 1,101.35 1,105.91 144.1M
2021-01-22 1,134.82 1,134.82 1,119.16 1,128.45 115.8M
2021-01-21 1,152.57 1,155.23 1,139.44 1,140.07 111.8M
2021-01-20 1,145.11 1,151.44 1,143.60 1,146.23 99.0M
2021-01-19 1,150.28 1,152.22 1,139.55 1,141.09 110.1M
2021-01-18 1,137.19 1,145.65 1,137.02 1,144.17 82.6M
2021-01-15 1,148.53 1,151.00 1,133.10 1,143.52 158.7M
2021-01-14 1,144.96 1,155.89 1,142.63 1,153.74 131.5M
2021-01-13 1,140.49 1,149.02 1,139.26 1,144.76 139.3M
2021-01-12 1,140.39 1,144.60 1,138.60 1,141.36 101.4M
2021-01-11 1,142.10 1,145.27 1,130.04 1,137.55 103.5M
2021-01-08 1,148.41 1,149.72 1,143.17 1,146.61 113.0M
2021-01-07 1,139.57 1,142.15 1,135.16 1,139.41 117.0M
2021-01-06 1,129.55 1,140.90 1,121.29 1,135.24 146.7M
2021-01-05 1,120.43 1,129.09 1,117.42 1,122.92 101.8M
2021-01-04 1,129.57 1,140.55 1,122.75 1,124.95 109.0M