Abaxx Technologies

ABXX
🏛️ 캐나다 →
34.51
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-06 34.89 35.00 34.24 34.51 0.1M
2025-10-03 36.01 36.01 33.37 33.37 0.1M
2025-10-02 35.50 36.12 33.27 35.02 0.1M
2025-10-01 31.90 36.00 31.90 35.17 0.1M
2025-09-30 31.40 31.89 30.48 31.89 0.1M
2025-09-29 31.63 31.70 31.09 31.20 0.0M
2025-09-26 31.50 31.70 31.50 31.61 0.0M
2025-09-25 30.75 31.79 30.59 31.75 0.0M
2025-09-24 30.65 30.79 30.35 30.79 0.0M
2025-09-23 31.80 31.80 30.19 30.62 0.0M
2025-09-22 31.75 31.75 29.45 30.59 0.1M
2025-09-19 31.61 32.00 31.06 31.75 0.1M
2025-09-18 30.41 31.70 30.41 31.70 0.1M
2025-09-17 28.99 30.93 28.85 30.93 0.0M
2025-09-16 28.98 29.00 28.43 28.95 0.0M
2025-09-15 28.03 29.00 27.46 29.00 0.0M
2025-09-12 28.25 28.50 26.51 28.20 0.1M
2025-09-11 29.60 29.60 28.17 28.35 0.1M
2025-09-10 24.93 29.60 24.54 29.60 0.1M
2025-09-09 24.59 24.74 24.10 24.74 0.0M
2025-09-08 23.91 24.50 23.81 24.50 0.0M
2025-09-05 23.69 23.85 23.60 23.82 0.0M
2025-09-04 23.42 23.83 23.36 23.70 0.0M
2025-09-03 23.77 23.77 22.92 23.25 0.1M
2025-09-02 22.43 23.68 22.43 23.45 0.0M
2025-08-29 22.60 23.80 20.50 22.45 0.1M
2025-08-28 21.18 22.00 21.16 22.00 0.0M
2025-08-27 21.70 21.75 20.55 20.70 0.1M
2025-08-26 22.69 22.90 20.50 21.25 0.1M
2025-08-25 20.16 24.49 20.10 22.63 0.2M
2025-08-22 17.81 19.80 17.77 19.80 0.1M
2025-08-21 16.99 17.77 16.79 17.77 0.1M
2025-08-20 16.35 16.79 16.10 16.79 0.1M
2025-08-19 16.55 16.63 16.30 16.40 0.1M
2025-08-18 16.25 16.50 16.07 16.29 0.1M
2025-08-15 15.84 16.25 15.81 16.06 0.0M
2025-08-14 15.60 15.86 15.50 15.83 0.0M
2025-08-13 15.69 15.76 15.45 15.52 0.0M
2025-08-12 16.12 16.21 15.00 15.65 0.1M
2025-08-11 16.05 16.51 15.86 16.01 0.1M
2025-08-08 15.55 16.85 15.55 15.90 0.1M
2025-08-07 14.88 15.75 14.57 15.47 0.1M
2025-08-06 13.05 15.00 12.97 15.00 0.1M
2025-08-05 12.55 13.00 12.55 13.00 0.0M
2025-08-01 12.83 12.84 12.32 12.84 0.0M
2025-07-31 12.54 12.70 12.44 12.70 0.0M
2025-07-30 12.59 12.64 12.25 12.52 0.0M
2025-07-29 12.28 12.33 12.12 12.33 0.0M
2025-07-28 11.80 12.25 11.79 12.25 0.0M
2025-07-25 12.39 12.42 11.70 12.42 0.1M
2025-07-24 12.42 12.42 12.28 12.34 0.0M
2025-07-23 12.64 12.64 12.38 12.42 0.0M
2025-07-22 12.21 12.48 12.18 12.45 0.0M
2025-07-21 12.06 12.30 12.04 12.15 0.0M
2025-07-18 12.65 12.65 12.07 12.07 0.0M
2025-07-17 12.82 12.82 12.50 12.56 0.0M
2025-07-16 12.75 12.78 12.56 12.78 0.0M
2025-07-15 12.90 12.90 12.54 12.74 0.0M
2025-07-14 13.00 13.00 12.55 12.85 0.0M
2025-07-11 12.99 12.99 12.67 12.78 0.0M
2025-07-10 12.87 13.05 12.63 12.99 0.0M
2025-07-09 12.97 12.97 12.74 12.85 0.0M
2025-07-08 13.00 13.02 12.74 12.96 0.0M
2025-07-07 13.21 13.25 12.65 13.00 0.0M
2025-07-04 13.12 13.12 12.95 13.08 0.0M
2025-07-03 12.80 13.00 12.70 13.00 0.1M
2025-07-02 12.50 12.83 12.50 12.61 0.0M
2025-06-30 12.69 12.71 12.53 12.60 0.0M
2025-06-27 12.79 12.87 12.50 12.68 0.0M
2025-06-26 12.81 12.96 12.66 12.80 0.1M
2025-06-25 12.62 12.87 12.50 12.69 0.1M
2025-06-24 11.80 12.61 11.78 12.45 0.1M
2025-06-23 11.85 11.85 11.71 11.76 0.0M
2025-06-20 11.30 11.80 11.30 11.75 0.1M
2025-06-19 11.08 11.30 11.08 11.30 0.0M
2025-06-18 11.16 11.20 11.07 11.12 0.0M
2025-06-17 11.16 11.17 10.84 11.12 0.0M
2025-06-16 11.24 11.25 11.02 11.10 0.0M
2025-06-13 11.37 11.37 11.11 11.25 0.0M
2025-06-12 11.50 11.50 11.05 11.22 0.0M
2025-06-11 11.54 11.54 11.07 11.50 0.0M
2025-06-10 11.61 11.64 11.47 11.48 0.0M
2025-06-09 11.60 11.60 11.29 11.50 0.0M
2025-06-06 11.70 11.70 11.49 11.60 0.0M
2025-06-05 11.64 11.70 11.37 11.65 0.0M
2025-06-04 11.66 11.70 11.45 11.65 0.0M
2025-06-03 11.60 11.78 11.40 11.70 0.0M
2025-06-02 11.64 11.66 11.40 11.63 0.0M
2025-05-30 11.60 11.60 11.37 11.56 0.0M
2025-05-29 11.58 11.61 11.23 11.60 0.0M
2025-05-28 11.25 11.75 11.09 11.58 0.0M
2025-05-27 11.30 11.35 11.22 11.25 0.0M
2025-05-26 11.35 11.35 10.95 11.35 0.0M
2025-05-23 10.93 11.45 10.93 11.35 0.0M
2025-05-22 11.10 11.10 10.72 10.88 0.0M
2025-05-21 11.21 11.32 10.91 10.91 0.0M
2025-05-20 11.16 11.39 10.84 11.20 0.0M
2025-05-16 10.61 11.10 10.35 11.10 0.0M
2025-05-15 10.00 10.57 9.96 10.50 0.0M
2025-05-14 9.72 10.00 9.54 10.00 0.0M
2025-05-13 9.49 9.91 9.48 9.76 0.0M
2025-05-12 9.60 9.60 9.00 9.25 0.0M
2025-05-09 9.59 9.60 9.32 9.60 0.0M
2025-05-08 9.77 9.77 9.21 9.33 0.0M
2025-05-07 9.40 9.99 9.37 9.99 0.0M
2025-05-06 9.70 10.00 8.80 10.00 0.1M
2025-05-05 9.92 9.92 9.41 9.41 0.0M
2025-05-02 10.20 10.20 9.58 9.65 0.0M
2025-05-01 10.15 10.16 9.41 9.96 0.0M
2025-04-30 10.41 10.42 9.87 10.15 0.0M
2025-04-29 9.60 10.50 9.56 10.27 0.1M
2025-04-28 9.10 9.59 9.00 9.46 0.0M
2025-04-25 9.54 9.54 8.65 9.13 0.0M
2025-04-24 9.24 9.27 8.87 9.21 0.0M
2025-04-23 9.16 9.16 8.75 9.15 0.0M
2025-04-22 8.54 9.10 8.37 9.10 0.0M
2025-04-21 8.58 8.60 8.25 8.30 0.0M
2025-04-17 8.44 9.05 8.36 8.58 0.0M
2025-04-16 9.30 9.30 8.10 8.35 0.0M
2025-04-15 9.60 9.60 8.85 9.30 0.0M
2025-04-14 9.12 9.38 8.85 9.38 0.0M
2025-04-11 9.49 9.49 8.83 9.12 0.0M
2025-04-10 9.60 9.60 8.50 9.22 0.0M
2025-04-09 9.57 9.61 9.19 9.61 0.0M
2025-04-08 9.65 9.65 9.54 9.61 0.0M
2025-04-07 9.85 9.85 9.55 9.65 0.0M
2025-04-04 9.85 10.00 9.74 9.85 0.0M
2025-04-03 10.30 10.30 9.61 9.90 0.0M
2025-04-02 9.75 10.48 9.63 10.48 0.0M
2025-04-01 9.73 9.86 9.61 9.86 0.0M
2025-03-31 9.85 9.85 9.37 9.73 0.0M
2025-03-28 9.94 9.99 9.71 9.85 0.0M
2025-03-27 9.90 9.90 9.69 9.84 0.0M
2025-03-26 9.91 9.91 9.70 9.90 0.0M
2025-03-25 10.07 10.11 9.70 10.00 0.0M
2025-03-24 10.19 10.19 9.63 10.11 0.0M
2025-03-21 9.70 10.11 9.11 10.11 0.0M
2025-03-20 9.99 10.00 9.60 9.73 0.0M
2025-03-19 10.05 10.10 9.50 9.97 0.0M
2025-03-18 10.82 10.82 9.90 10.15 0.0M
2025-03-17 10.60 10.60 9.85 10.25 0.0M
2025-03-14 10.89 10.89 10.26 10.40 0.0M
2025-03-13 10.89 10.89 10.36 10.80 0.0M
2025-03-12 10.89 10.89 10.51 10.83 0.0M
2025-03-11 10.88 10.94 10.21 10.50 0.0M
2025-03-10 11.16 11.16 10.70 10.85 0.0M
2025-03-07 10.94 11.20 10.63 11.15 0.0M
2025-03-06 10.49 10.74 10.23 10.74 0.0M
2025-03-05 10.50 10.55 10.18 10.30 0.0M
2025-03-04 10.44 10.45 10.10 10.40 0.0M
2025-03-03 10.39 10.47 10.04 10.42 0.0M
2025-02-28 10.28 10.54 10.28 10.28 0.0M
2025-02-27 10.55 10.71 10.31 10.55 0.0M
2025-02-26 10.33 10.60 10.33 10.55 0.0M
2025-02-25 10.83 10.83 10.26 10.52 0.0M
2025-02-24 11.17 11.18 10.46 10.60 0.0M
2025-02-21 11.19 11.19 10.90 11.18 0.0M
2025-02-20 11.15 11.15 10.39 11.15 0.0M
2025-02-19 10.00 10.42 9.85 10.42 0.0M
2025-02-18 9.86 9.98 9.85 9.87 0.0M
2025-02-14 9.88 9.88 9.67 9.72 0.0M
2025-02-13 10.00 10.10 9.72 10.00 0.0M
2025-02-12 10.06 10.20 9.73 10.06 0.0M
2025-02-11 10.49 10.49 10.09 10.10 0.0M
2025-02-10 10.81 10.84 10.16 10.52 0.0M
2025-02-07 10.78 10.88 10.60 10.78 0.0M
2025-02-06 10.78 11.19 10.78 10.78 0.0M
2025-02-05 11.19 11.19 10.92 11.19 0.0M
2025-02-04 10.86 11.16 10.86 10.86 0.0M
2025-02-03 11.21 11.21 10.49 11.20 0.0M
2025-01-31 11.02 11.32 11.01 11.08 0.0M
2025-01-30 11.28 11.28 10.50 11.28 0.0M
2025-01-29 10.70 10.85 10.55 10.70 0.0M
2025-01-28 10.90 11.00 10.65 10.85 0.0M
2025-01-27 11.34 11.34 10.90 11.10 0.0M
2025-01-24 11.29 11.44 11.20 11.29 0.0M
2025-01-23 11.20 11.49 11.15 11.20 0.0M
2025-01-22 11.20 11.29 11.08 11.28 0.0M
2025-01-21 11.26 11.78 11.25 11.26 0.0M
2025-01-20 11.96 11.96 11.57 11.80 0.0M
2025-01-17 11.30 12.00 11.20 12.00 0.0M
2025-01-16 11.65 11.91 11.61 11.65 0.0M
2025-01-15 11.77 11.85 11.70 11.77 0.0M
2025-01-14 11.99 11.99 11.60 11.70 0.0M
2025-01-13 11.98 12.00 11.74 12.00 0.0M
2025-01-10 11.98 12.01 11.75 12.00 0.0M
2025-01-09 12.00 12.00 11.85 11.96 0.0M
2025-01-08 12.06 12.15 11.80 11.99 0.0M
2025-01-07 12.06 12.06 11.90 12.06 0.0M
2025-01-06 12.24 12.24 11.85 12.00 0.0M
2025-01-03 12.00 12.00 11.83 12.00 0.0M
2025-01-02 11.22 12.00 11.11 12.00 0.0M