[중국증시 주간 포인트] 국무원 기자간담회, 9월 금융·인플레·외환 데이터, 테슬라 로보택시
무료
프랑스 CAC40 : ( CAC:IND )
7,578 ▲ 36 (0.48%)
2024-10-11
최근 1년 일별 시세
(2024-10-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 24-10-11 | 7,578 | ▲36 | ▲0.48% |
| 24-10-10 | 7,542 | ▼-19 | ▼-0.25% |
| 24-10-09 | 7,560 | ▲39 | ▲0.52% |
| 24-10-08 | 7,521 | ▼-55 | ▼-0.73% |
| 24-10-07 | 7,576 | ▲35 | ▲0.46% |
| 24-10-04 | 7,541 | ▲64 | ▲0.86% |
| 24-10-03 | 7,478 | ▼-100 | ▼-1.32% |
| 24-10-02 | 7,578 | ▲4 | ▲0.05% |
| 24-10-01 | 7,574 | ▼-62 | ▼-0.81% |
| 24-09-30 | 7,636 | ▼-156 | ▼-2% |
| 24-09-27 | 7,792 | ▲50 | ▲0.65% |
| 24-09-26 | 7,742 | ▲176 | ▲2.33% |
| 24-09-25 | 7,566 | ▼-38 | ▼-0.5% |
| 24-09-24 | 7,604 | ▲96 | ▲1.28% |
| 24-09-23 | 7,508 | ▲8 | ▲0.11% |
| 24-09-20 | 7,500 | ▼-115 | ▼-1.51% |
| 24-09-19 | 7,615 | ▲171 | ▲2.3% |
| 24-09-18 | 7,445 | ▼-43 | ▼-0.57% |
| 24-09-17 | 7,487 | ▲38 | ▲0.51% |
| 24-09-16 | 7,449 | ▼-16 | ▼-0.21% |
| 24-09-13 | 7,465 | ▲30 | ▲0.4% |
| 24-09-12 | 7,435 | ▲38 | ▲0.51% |
| 24-09-11 | 7,397 | ▼-11 | ▼-0.15% |
| 24-09-10 | 7,408 | ▼-18 | ▼-0.24% |
| 24-09-09 | 7,425 | ▲73 | ▲0.99% |
| 24-09-06 | 7,352 | ▼-80 | ▼-1.08% |
| 24-09-05 | 7,432 | ▼-69 | ▼-0.92% |
| 24-09-04 | 7,501 | ▼-74 | ▼-0.98% |
| 24-09-03 | 7,575 | ▼-71 | ▼-0.93% |
| 24-09-02 | 7,646 | ▲15 | ▲0.2% |
| 24-08-30 | 7,631 | ▼-10 | ▼-0.13% |
| 24-08-29 | 7,641 | ▲63 | ▲0.83% |
| 24-08-28 | 7,578 | ▲12 | ▲0.16% |
| 24-08-27 | 7,566 | ▼-25 | ▼-0.33% |
| 24-08-26 | 7,590 | ▲13 | ▲0.17% |
| 24-08-23 | 7,577 | ▲53 | ▲0.7% |
| 24-08-22 | 7,524 | ▼-1 | ▼-0.01% |
| 24-08-21 | 7,525 | ▲39 | ▲0.52% |
| 24-08-20 | 7,486 | ▼-16 | ▼-0.21% |
| 24-08-19 | 7,502 | ▲52 | ▲0.7% |
| 24-08-16 | 7,450 | ▲26 | ▲0.35% |
| 24-08-15 | 7,423 | ▲90 | ▲1.23% |
| 24-08-14 | 7,333 | ▲57 | ▲0.78% |
| 24-08-13 | 7,276 | ▲25 | ▲0.34% |
| 24-08-12 | 7,251 | ▼-19 | ▼-0.26% |
| 24-08-09 | 7,270 | ▲22 | ▲0.3% |
| 24-08-08 | 7,247 | ▼-19 | ▼-0.26% |
| 24-08-07 | 7,266 | ▲136 | ▲1.91% |
| 24-08-06 | 7,130 | ▼-19 | ▼-0.27% |
| 24-08-05 | 7,149 | ▼-103 | ▼-1.42% |
| 24-08-02 | 7,252 | ▼-119 | ▼-1.61% |
| 24-08-01 | 7,370 | ▼-161 | ▼-2.14% |
| 24-07-31 | 7,531 | ▲57 | ▲0.76% |
| 24-07-30 | 7,475 | ▲31 | ▲0.42% |
| 24-07-29 | 7,444 | ▼-74 | ▼-0.98% |
| 24-07-26 | 7,518 | ▲91 | ▲1.23% |
| 24-07-25 | 7,427 | ▼-87 | ▼-1.16% |
| 24-07-24 | 7,514 | ▼-85 | ▼-1.12% |
| 24-07-23 | 7,599 | ▼-23 | ▼-0.3% |
| 24-07-22 | 7,622 | ▲88 | ▲1.17% |
| 24-07-19 | 7,535 | ▼-52 | ▼-0.69% |
| 24-07-18 | 7,587 | ▲16 | ▲0.21% |
| 24-07-17 | 7,571 | ▼-9 | ▼-0.12% |
| 24-07-16 | 7,580 | ▼-53 | ▼-0.69% |
| 24-07-15 | 7,633 | ▼-92 | ▼-1.19% |
| 24-07-12 | 7,724 | ▲97 | ▲1.27% |
| 24-07-11 | 7,627 | ▲54 | ▲0.71% |
| 24-07-10 | 7,574 | ▲65 | ▲0.87% |
| 24-07-09 | 7,509 | ▼-119 | ▼-1.56% |
| 24-07-08 | 7,627 | ▼-48 | ▼-0.63% |
| 24-07-05 | 7,676 | ▼-20 | ▼-0.26% |
| 24-07-04 | 7,696 | ▲64 | ▲0.84% |
| 24-07-03 | 7,632 | ▲94 | ▲1.25% |
| 24-07-02 | 7,538 | ▼-23 | ▼-0.3% |
| 24-07-01 | 7,561 | ▲82 | ▲1.1% |
| 24-06-28 | 7,479 | ▼-51 | ▼-0.68% |
| 24-06-27 | 7,531 | ▼-78 | ▼-1.03% |
| 24-06-26 | 7,609 | ▼-53 | ▼-0.69% |
| 24-06-25 | 7,662 | ▼-45 | ▼-0.58% |
| 24-06-24 | 7,707 | ▲78 | ▲1.02% |
| 24-06-21 | 7,629 | ▼-43 | ▼-0.56% |
| 24-06-20 | 7,671 | ▲101 | ▲1.33% |
| 24-06-19 | 7,570 | ▼-59 | ▼-0.77% |
| 24-06-18 | 7,629 | ▲57 | ▲0.75% |
| 24-06-17 | 7,572 | ▲68 | ▲0.91% |
| 24-06-14 | 7,503 | ▼-205 | ▼-2.66% |
| 24-06-13 | 7,708 | ▼-157 | ▼-2% |
| 24-06-12 | 7,865 | ▲75 | ▲0.96% |
| 24-06-11 | 7,789 | ▼-105 | ▼-1.33% |
| 24-06-10 | 7,894 | ▼-108 | ▼-1.35% |
| 24-06-07 | 8,002 | ▼-38 | ▼-0.47% |
| 24-06-06 | 8,040 | ▲34 | ▲0.42% |
| 24-06-05 | 8,007 | ▲69 | ▲0.87% |
| 24-06-04 | 7,938 | ▼-60 | ▼-0.75% |
| 24-06-03 | 7,998 | ▲5 | ▲0.06% |
| 24-05-31 | 7,993 | ▲14 | ▲0.18% |
| 24-05-30 | 7,979 | ▲43 | ▲0.54% |
| 24-05-29 | 7,935 | ▼-123 | ▼-1.53% |
| 24-05-28 | 8,058 | ▼-75 | ▼-0.92% |
| 24-05-27 | 8,132 | ▲38 | ▲0.47% |
| 24-05-24 | 8,095 | ▼-7 | ▼-0.09% |
| 24-05-23 | 8,102 | ▲10 | ▲0.12% |
| 24-05-22 | 8,092 | ▼-49 | ▼-0.6% |
| 24-05-21 | 8,141 | ▼-55 | ▼-0.67% |
| 24-05-20 | 8,196 | ▲28 | ▲0.34% |
| 24-05-17 | 8,167 | ▼-21 | ▼-0.26% |
| 24-05-16 | 8,188 | ▼-51 | ▼-0.62% |
| 24-05-15 | 8,240 | ▲14 | ▲0.17% |
| 24-05-14 | 8,226 | ▲17 | ▲0.21% |
| 24-05-13 | 8,209 | ▼-10 | ▼-0.12% |
| 24-05-10 | 8,219 | ▲31 | ▲0.38% |
| 24-05-09 | 8,188 | ▲56 | ▲0.69% |
| 24-05-08 | 8,131 | ▲56 | ▲0.69% |
| 24-05-07 | 8,076 | ▲79 | ▲0.99% |
| 24-05-06 | 7,997 | ▲39 | ▲0.49% |
| 24-05-03 | 7,958 | ▲43 | ▲0.54% |
| 24-05-02 | 7,915 | ▼-70 | ▼-0.88% |
| 24-04-30 | 7,985 | ▼-80 | ▼-0.99% |
| 24-04-29 | 8,065 | ▼-23 | ▼-0.28% |
| 24-04-26 | 8,088 | ▲72 | ▲0.9% |
| 24-04-25 | 8,017 | ▼-75 | ▼-0.93% |
| 24-04-24 | 8,092 | ▼-14 | ▼-0.17% |
| 24-04-23 | 8,106 | ▲65 | ▲0.81% |
| 24-04-22 | 8,040 | ▲18 | ▲0.22% |
| 24-04-19 | 8,022 | ▼-1 | ▼-0.01% |
| 24-04-18 | 8,023 | ▲42 | ▲0.53% |
| 24-04-17 | 7,982 | ▲49 | ▲0.62% |
| 24-04-16 | 7,933 | ▼-112 | ▼-1.39% |
| 24-04-15 | 8,045 | ▲34 | ▲0.42% |
| 24-04-12 | 8,011 | ▼-13 | ▼-0.16% |
| 24-04-11 | 8,024 | ▼-22 | ▼-0.27% |
| 24-04-10 | 8,045 | ▼-4 | ▼-0.05% |
| 24-04-09 | 8,049 | ▼-70 | ▼-0.86% |
| 24-04-08 | 8,119 | ▲58 | ▲0.72% |
| 24-04-05 | 8,061 | ▼-90 | ▼-1.1% |
| 24-04-04 | 8,152 | ▼-2 | ▼-0.02% |
| 24-04-03 | 8,153 | ▲23 | ▲0.28% |
| 24-04-02 | 8,130 | ▼-76 | ▼-0.93% |
| 24-03-28 | 8,206 | ▲1 | ▲0.01% |
| 24-03-27 | 8,205 | ▲20 | ▲0.24% |
| 24-03-26 | 8,185 | ▲33 | ▲0.4% |
| 24-03-25 | 8,152 | -0 | -0% |
| 24-03-22 | 8,152 | ▼-28 | ▼-0.34% |
| 24-03-21 | 8,180 | ▲18 | ▲0.22% |
| 24-03-20 | 8,161 | ▼-40 | ▼-0.49% |
| 24-03-19 | 8,201 | ▲53 | ▲0.65% |
| 24-03-18 | 8,148 | ▼-16 | ▼-0.2% |
| 24-03-15 | 8,164 | ▲3 | ▲0.04% |
| 24-03-14 | 8,161 | ▲24 | ▲0.29% |
| 24-03-13 | 8,138 | ▲50 | ▲0.62% |
| 24-03-12 | 8,087 | ▲68 | ▲0.85% |
| 24-03-11 | 8,020 | ▼-8 | ▼-0.1% |
| 24-03-08 | 8,028 | ▲12 | ▲0.15% |
| 24-03-07 | 8,016 | ▲61 | ▲0.77% |
| 24-03-06 | 7,955 | ▲22 | ▲0.28% |
| 24-03-05 | 7,933 | ▼-24 | ▼-0.3% |
| 24-03-04 | 7,956 | ▲22 | ▲0.28% |
| 24-03-01 | 7,934 | ▲7 | ▲0.09% |
| 24-02-29 | 7,927 | ▼-27 | ▼-0.34% |
| 24-02-28 | 7,954 | ▲6 | ▲0.08% |
| 24-02-27 | 7,948 | ▲19 | ▲0.24% |
| 24-02-26 | 7,930 | ▼-37 | ▼-0.46% |
| 24-02-23 | 7,967 | ▲55 | ▲0.7% |
| 24-02-22 | 7,912 | ▲100 | ▲1.28% |
| 24-02-21 | 7,812 | ▲17 | ▲0.22% |
| 24-02-20 | 7,795 | ▲27 | ▲0.35% |
| 24-02-19 | 7,769 | -0 | -0% |
| 24-02-16 | 7,768 | ▲25 | ▲0.32% |
| 24-02-15 | 7,743 | ▲66 | ▲0.86% |
| 24-02-14 | 7,677 | ▲52 | ▲0.68% |
| 24-02-13 | 7,625 | ▼-64 | ▼-0.83% |
| 24-02-12 | 7,690 | ▲42 | ▲0.55% |
| 24-02-09 | 7,648 | ▼-18 | ▼-0.23% |
| 24-02-08 | 7,666 | ▲54 | ▲0.71% |
| 24-02-07 | 7,611 | ▼-28 | ▼-0.37% |
| 24-02-06 | 7,639 | ▲49 | ▲0.65% |
| 24-02-05 | 7,590 | ▼-2 | ▼-0.03% |
| 24-02-02 | 7,592 | ▲4 | ▲0.05% |
| 24-02-01 | 7,589 | ▼-68 | ▼-0.89% |
| 24-01-31 | 7,657 | ▼-21 | ▼-0.27% |
| 24-01-30 | 7,677 | ▲37 | ▲0.48% |
| 24-01-29 | 7,641 | ▲7 | ▲0.09% |
| 24-01-26 | 7,634 | ▲170 | ▲2.28% |
| 24-01-25 | 7,464 | ▲9 | ▲0.12% |
| 24-01-24 | 7,456 | ▲68 | ▲0.92% |
| 24-01-23 | 7,388 | ▼-25 | ▼-0.34% |
| 24-01-22 | 7,413 | ▲42 | ▲0.57% |
| 24-01-19 | 7,372 | ▼-30 | ▼-0.41% |
| 24-01-18 | 7,401 | ▲83 | ▲1.13% |
| 24-01-17 | 7,319 | ▼-79 | ▼-1.07% |
| 24-01-16 | 7,398 | ▼-14 | ▼-0.19% |
| 24-01-15 | 7,412 | ▼-53 | ▼-0.71% |
| 24-01-12 | 7,465 | ▲78 | ▲1.06% |
| 24-01-11 | 7,388 | ▼-38 | ▼-0.51% |
| 24-01-10 | 7,426 | ▼-1 | ▼-0.01% |
| 24-01-09 | 7,427 | ▼-24 | ▼-0.32% |
| 24-01-08 | 7,450 | ▲30 | ▲0.4% |
| 24-01-05 | 7,421 | ▼-30 | ▼-0.4% |
| 24-01-04 | 7,451 | ▲39 | ▲0.53% |
| 24-01-03 | 7,412 | ▼-119 | ▼-1.58% |
| 24-01-02 | 7,531 | ▼-12 | ▼-0.16% |
| 23-12-29 | 7,543 | ▲8 | ▲0.11% |
| 23-12-28 | 7,535 | ▼-37 | ▼-0.49% |
| 23-12-27 | 7,572 | ▲3 | ▲0.04% |
| 23-12-22 | 7,569 | ▼-3 | ▼-0.04% |
| 23-12-21 | 7,571 | ▼-12 | ▼-0.16% |
| 23-12-20 | 7,583 | ▲9 | ▲0.12% |
| 23-12-19 | 7,575 | ▲6 | ▲0.08% |
| 23-12-18 | 7,569 | ▼-28 | ▼-0.37% |
| 23-12-15 | 7,597 | ▲21 | ▲0.28% |
| 23-12-14 | 7,576 | ▲45 | ▲0.6% |
| 23-12-13 | 7,531 | ▼-12 | ▼-0.16% |
| 23-12-12 | 7,544 | ▼-8 | ▼-0.11% |
| 23-12-11 | 7,552 | ▲25 | ▲0.33% |
| 23-12-08 | 7,527 | ▲98 | ▲1.32% |
| 23-12-07 | 7,429 | ▼-7 | ▼-0.09% |
| 23-12-06 | 7,436 | ▲49 | ▲0.66% |
| 23-12-05 | 7,387 | ▲54 | ▲0.74% |
| 23-12-04 | 7,333 | ▼-14 | ▼-0.19% |
| 23-12-01 | 7,346 | ▲35 | ▲0.48% |
| 23-11-30 | 7,311 | ▲43 | ▲0.59% |
| 23-11-29 | 7,268 | ▲18 | ▲0.25% |
| 23-11-28 | 7,250 | ▼-15 | ▼-0.21% |
| 23-11-27 | 7,265 | ▼-27 | ▼-0.37% |
| 23-11-24 | 7,293 | ▲15 | ▲0.21% |
| 23-11-23 | 7,278 | ▲17 | ▲0.23% |
| 23-11-22 | 7,261 | ▲31 | ▲0.43% |
| 23-11-21 | 7,229 | ▼-17 | ▼-0.23% |
| 23-11-20 | 7,247 | ▲13 | ▲0.18% |
| 23-11-17 | 7,234 | ▲66 | ▲0.92% |
| 23-11-16 | 7,168 | ▼-41 | ▼-0.57% |
| 23-11-15 | 7,210 | ▲24 | ▲0.33% |
| 23-11-14 | 7,186 | ▲99 | ▲1.4% |
| 23-11-13 | 7,087 | ▲42 | ▲0.6% |
| 23-11-10 | 7,045 | ▼-69 | ▼-0.97% |
| 23-11-09 | 7,114 | ▲80 | ▲1.14% |
| 23-11-08 | 7,034 | ▲48 | ▲0.69% |
| 23-11-07 | 6,986 | ▼-28 | ▼-0.4% |
| 23-11-06 | 7,014 | ▼-34 | ▼-0.48% |
| 23-11-03 | 7,048 | ▼-13 | ▼-0.18% |
| 23-11-02 | 7,061 | ▲128 | ▲1.85% |
| 23-11-01 | 6,933 | ▲47 | ▲0.68% |
| 23-10-31 | 6,886 | ▲61 | ▲0.89% |
| 23-10-30 | 6,825 | ▲30 | ▲0.44% |
| 23-10-27 | 6,795 | ▼-94 | ▼-1.36% |
| 23-10-26 | 6,889 | ▼-26 | ▼-0.38% |
| 23-10-25 | 6,915 | ▲21 | ▲0.3% |
| 23-10-24 | 6,894 | ▲43 | ▲0.63% |
| 23-10-23 | 6,850 | ▲34 | ▲0.5% |
| 23-10-20 | 6,816 | ▼-105 | ▼-1.52% |
| 23-10-19 | 6,921 | ▼-45 | ▼-0.65% |
| 23-10-18 | 6,966 | ▼-64 | ▼-0.91% |
| 23-10-17 | 7,030 | ▲8 | ▲0.11% |
| 23-10-16 | 7,022 | ▲19 | ▲0.27% |