AB Science (ABS)

ABS
🏛️ 프랑스 →
1.24
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 7.59 7.75 7.02 7.09 0.4M
2022-12-29 6.79 6.79 6.52 6.72 0.1M
2022-12-28 6.16 6.80 6.06 6.75 0.3M
2022-12-27 6.05 6.06 5.91 5.99 0.1M
2022-12-23 5.76 6.14 5.76 5.98 0.1M
2022-12-22 5.90 5.99 5.72 5.82 0.1M
2022-12-21 6.20 6.20 5.86 5.90 0.1M
2022-12-20 5.79 6.24 5.74 6.16 0.1M
2022-12-19 5.77 5.88 5.48 5.82 0.1M
2022-12-16 5.80 5.89 5.60 5.60 0.2M
2022-12-15 6.50 6.50 5.86 5.90 0.3M
2022-12-14 7.00 7.12 5.61 6.45 1.1M
2022-12-13 8.82 8.85 8.28 8.52 0.1M
2022-12-12 8.99 9.10 8.75 8.78 0.0M
2022-12-09 8.95 9.25 8.72 9.14 0.0M
2022-12-08 8.68 8.95 8.55 8.94 0.0M
2022-12-07 9.12 9.12 8.69 8.70 0.0M
2022-12-06 9.18 9.18 8.94 9.15 0.0M
2022-12-05 9.01 9.29 9.00 9.06 0.0M
2022-12-02 8.70 9.09 8.70 9.04 0.1M
2022-12-01 8.90 9.00 8.62 8.80 0.0M
2022-11-30 8.94 9.10 8.76 8.77 0.0M
2022-11-29 8.48 8.89 8.42 8.86 0.1M
2022-11-28 8.10 8.45 8.10 8.44 0.0M
2022-11-25 8.25 8.26 8.07 8.17 0.0M
2022-11-24 8.41 8.50 8.24 8.26 0.0M
2022-11-23 8.20 8.42 8.14 8.34 0.0M
2022-11-22 8.58 8.63 8.06 8.17 0.1M
2022-11-21 8.13 8.17 8.03 8.07 0.0M
2022-11-18 8.15 8.30 8.02 8.12 0.1M
2022-11-17 7.88 8.07 7.87 8.06 0.0M
2022-11-16 8.12 8.12 7.79 7.79 0.1M
2022-11-15 8.58 8.58 8.16 8.26 0.0M
2022-11-14 8.30 8.64 8.25 8.45 0.0M
2022-11-11 8.05 8.30 7.99 8.23 0.0M
2022-11-10 7.86 8.15 7.72 8.08 0.0M
2022-11-09 8.20 8.21 7.81 7.87 0.0M
2022-11-08 8.25 8.33 8.06 8.13 0.0M
2022-11-07 8.21 8.75 8.14 8.29 0.1M
2022-11-04 8.41 8.51 8.26 8.27 0.0M
2022-11-03 8.52 8.65 8.31 8.33 0.0M
2022-11-02 9.04 9.04 8.68 8.74 0.0M
2022-11-01 9.00 9.27 8.79 8.96 0.1M
2022-10-31 9.20 9.47 9.09 9.14 0.1M
2022-10-28 9.32 9.32 8.90 9.21 0.1M
2022-10-27 8.64 9.39 8.64 9.29 0.1M
2022-10-26 8.42 8.65 8.40 8.56 0.0M
2022-10-25 8.44 8.51 8.24 8.45 0.0M
2022-10-24 8.50 8.66 8.27 8.44 0.1M
2022-10-21 8.20 8.45 8.18 8.40 0.0M
2022-10-20 8.15 8.43 8.13 8.23 0.0M
2022-10-19 8.25 8.40 8.16 8.24 0.1M
2022-10-18 8.20 8.35 8.13 8.21 0.0M
2022-10-17 7.83 8.12 7.78 8.12 0.0M
2022-10-14 7.90 8.09 7.80 7.80 0.1M
2022-10-13 7.58 7.96 7.50 7.85 0.0M
2022-10-12 7.80 7.83 7.54 7.80 0.0M
2022-10-11 8.41 8.47 7.61 7.80 0.1M
2022-10-10 7.62 7.65 7.33 7.42 0.0M
2022-10-07 7.84 7.99 7.69 7.69 0.0M
2022-10-06 7.82 7.87 7.70 7.85 0.0M
2022-10-05 7.60 7.92 7.55 7.66 0.1M
2022-10-04 7.58 7.91 7.58 7.73 0.1M
2022-10-03 7.10 7.58 6.90 7.53 0.1M
2022-09-30 7.30 7.58 7.16 7.53 0.1M
2022-09-29 6.66 7.68 6.63 7.39 0.1M
2022-09-28 6.73 6.80 6.36 6.66 0.1M
2022-09-27 6.94 7.02 6.71 6.71 0.0M
2022-09-26 7.20 7.20 6.73 6.92 0.1M
2022-09-23 7.07 7.07 6.70 6.95 0.1M
2022-09-22 7.20 7.25 7.02 7.09 0.1M
2022-09-21 7.19 7.59 7.10 7.33 0.0M
2022-09-20 7.30 7.37 7.14 7.19 0.0M
2022-09-19 7.22 7.41 7.22 7.23 0.0M
2022-09-16 7.60 7.65 7.30 7.34 0.3M
2022-09-15 7.60 7.96 7.48 7.75 0.1M
2022-09-14 7.80 8.00 7.52 7.58 0.1M
2022-09-13 7.88 7.94 7.65 7.74 0.1M
2022-09-12 8.58 8.59 7.85 7.89 0.1M
2022-09-09 8.44 8.74 8.44 8.65 0.0M
2022-09-08 8.81 8.81 8.42 8.59 0.0M
2022-09-07 8.92 8.92 8.57 8.62 0.0M
2022-09-06 9.00 9.14 8.84 8.96 0.0M
2022-09-05 9.05 9.23 8.90 9.02 0.0M
2022-09-02 9.00 9.50 9.00 9.39 0.0M
2022-09-01 9.05 9.23 8.97 9.14 0.0M
2022-08-31 9.00 9.26 8.95 9.05 0.0M
2022-08-30 8.95 9.10 8.86 9.03 0.0M
2022-08-29 8.72 9.05 8.60 8.87 0.1M
2022-08-26 8.64 9.07 8.57 8.91 0.1M
2022-08-25 8.28 9.40 8.26 8.80 0.3M
2022-08-24 7.50 7.50 7.28 7.38 0.1M
2022-08-23 7.36 7.52 7.33 7.50 0.0M
2022-08-22 7.70 7.70 7.35 7.40 0.0M
2022-08-19 7.80 7.80 7.56 7.60 0.1M
2022-08-18 8.00 8.06 7.20 7.71 0.1M
2022-08-17 8.12 8.19 7.95 7.99 0.0M
2022-08-16 8.60 8.60 8.05 8.19 0.0M
2022-08-15 8.40 8.62 8.32 8.32 0.0M
2022-08-12 8.32 8.39 8.05 8.37 0.0M
2022-08-11 8.01 8.30 8.01 8.24 0.0M
2022-08-10 7.78 8.06 7.78 8.02 0.0M
2022-08-09 7.99 8.06 7.80 7.90 0.0M
2022-08-08 7.96 7.96 7.75 7.95 0.0M
2022-08-05 7.90 7.90 7.57 7.79 0.0M
2022-08-04 7.97 8.22 7.71 7.71 0.1M
2022-08-03 7.42 7.90 7.27 7.89 0.1M
2022-08-02 7.42 7.42 7.25 7.34 0.0M
2022-08-01 7.39 7.75 7.39 7.43 0.0M
2022-07-29 7.56 7.78 7.48 7.48 0.0M
2022-07-28 7.35 7.58 7.35 7.50 0.0M
2022-07-27 7.35 7.44 7.28 7.40 0.0M
2022-07-26 7.69 7.69 7.32 7.35 0.0M
2022-07-25 7.80 7.80 7.43 7.55 0.0M
2022-07-22 7.65 7.69 7.41 7.57 0.0M
2022-07-21 7.58 7.86 7.52 7.52 0.0M
2022-07-20 7.63 7.81 7.59 7.67 0.0M
2022-07-19 7.50 7.73 7.41 7.51 0.0M
2022-07-18 7.22 7.73 7.22 7.62 0.0M
2022-07-15 7.40 7.40 7.19 7.24 0.0M
2022-07-14 7.46 7.48 7.26 7.36 0.0M
2022-07-13 7.55 7.55 7.20 7.43 0.0M
2022-07-12 7.60 7.66 7.31 7.53 0.1M
2022-07-11 7.92 7.93 7.58 7.70 0.0M
2022-07-08 7.79 7.99 7.78 7.92 0.0M
2022-07-07 7.83 7.96 7.66 7.79 0.0M
2022-07-06 7.79 7.90 7.69 7.87 0.0M
2022-07-05 8.00 8.19 7.71 7.76 0.0M
2022-07-04 8.23 8.30 7.86 7.89 0.0M
2022-07-01 8.04 8.20 8.04 8.19 0.0M
2022-06-30 8.10 8.23 8.03 8.19 0.0M
2022-06-29 8.34 8.34 8.11 8.22 0.0M
2022-06-28 8.48 8.67 8.35 8.35 0.0M
2022-06-27 8.86 9.00 8.37 8.50 0.1M
2022-06-24 8.48 8.90 8.48 8.76 0.0M
2022-06-23 8.72 8.72 8.48 8.50 0.0M
2022-06-22 8.82 8.83 8.46 8.69 0.0M
2022-06-21 8.91 9.30 8.91 8.94 0.0M
2022-06-20 8.70 9.20 8.69 9.13 0.0M
2022-06-17 8.50 8.88 8.10 8.70 0.0M
2022-06-16 9.21 9.32 8.62 8.62 0.0M
2022-06-15 9.30 9.57 9.18 9.18 0.0M
2022-06-14 9.85 9.85 9.08 9.34 0.1M
2022-06-13 10.45 10.45 9.66 9.74 0.1M
2022-06-10 10.93 11.02 10.64 10.83 0.0M
2022-06-09 11.08 11.10 10.68 10.95 0.1M
2022-06-08 10.83 11.00 10.62 11.00 0.0M
2022-06-07 10.45 10.79 10.34 10.72 0.1M
2022-06-06 10.20 10.89 10.11 10.75 0.1M
2022-06-03 10.13 10.13 9.93 10.08 0.0M
2022-06-02 10.24 10.36 10.09 10.10 0.0M
2022-06-01 10.04 10.27 9.99 10.12 0.0M
2022-05-31 10.15 10.34 9.86 10.17 0.2M
2022-05-30 10.07 10.35 9.91 10.26 0.1M
2022-05-27 10.33 10.68 9.91 10.22 0.1M
2022-05-26 9.00 9.84 8.96 9.84 0.1M
2022-05-25 9.30 9.30 8.87 9.19 0.0M
2022-05-24 9.38 9.38 8.88 9.30 0.0M
2022-05-23 9.36 9.39 9.13 9.38 0.0M
2022-05-20 9.42 9.45 9.10 9.36 0.0M
2022-05-19 9.33 9.40 9.01 9.40 0.0M
2022-05-18 9.32 9.43 9.04 9.24 0.0M
2022-05-17 9.41 9.59 9.07 9.11 0.1M
2022-05-16 9.64 9.65 9.41 9.46 0.0M
2022-05-13 9.91 9.91 9.49 9.59 0.0M
2022-05-12 9.33 9.89 9.12 9.71 0.0M
2022-05-11 9.57 9.75 9.55 9.68 0.0M
2022-05-10 9.98 9.98 9.38 9.57 0.0M
2022-05-09 10.01 10.01 9.61 9.79 0.0M
2022-05-06 9.75 10.18 9.62 10.02 0.0M
2022-05-05 10.11 10.28 9.80 9.80 0.0M
2022-05-04 10.10 10.21 9.86 10.16 0.0M
2022-05-03 10.05 10.34 10.00 10.10 0.0M
2022-05-02 10.06 10.32 9.97 10.31 0.0M
2022-04-29 10.48 10.60 9.85 10.58 0.0M
2022-04-28 10.60 10.60 10.18 10.50 0.0M
2022-04-27 10.47 10.59 10.29 10.29 0.0M
2022-04-26 10.42 10.98 10.20 10.67 0.1M
2022-04-25 10.30 10.42 10.13 10.40 0.1M
2022-04-22 10.61 10.77 10.44 10.51 0.0M
2022-04-21 10.52 11.02 10.52 10.73 0.0M
2022-04-20 10.60 10.71 10.44 10.71 0.0M
2022-04-19 10.57 10.69 10.34 10.66 0.0M
2022-04-14 10.56 10.57 10.27 10.45 0.0M
2022-04-13 10.40 10.62 10.27 10.52 0.0M
2022-04-12 10.53 10.80 10.40 10.58 0.1M
2022-04-11 10.45 11.01 10.32 10.71 0.1M
2022-04-08 10.30 10.55 10.15 10.40 0.1M
2022-04-07 10.60 10.67 10.22 10.40 0.0M
2022-04-06 10.80 10.84 10.26 10.42 0.0M
2022-04-05 11.10 11.17 10.43 10.71 0.1M
2022-04-04 11.19 11.19 10.77 11.05 0.1M
2022-04-01 10.32 11.19 10.22 11.06 0.1M
2022-03-31 10.40 10.40 10.13 10.17 0.1M
2022-03-30 10.58 10.58 9.99 10.22 0.1M
2022-03-29 10.29 10.60 9.85 10.43 0.1M
2022-03-28 9.45 10.39 9.23 10.39 0.1M
2022-03-25 9.40 9.65 9.18 9.32 0.1M
2022-03-24 9.49 9.90 9.10 9.32 0.1M
2022-03-23 9.18 9.80 8.91 9.50 0.1M
2022-03-22 8.80 9.15 8.60 9.15 0.0M
2022-03-21 8.66 8.87 8.66 8.75 0.0M
2022-03-18 8.98 9.04 8.67 8.82 0.0M
2022-03-17 8.82 9.05 8.79 8.98 0.1M
2022-03-16 8.99 9.00 8.56 8.78 0.1M
2022-03-15 8.72 8.90 8.20 8.90 0.1M
2022-03-14 8.39 8.94 8.38 8.84 0.1M
2022-03-11 8.26 8.50 8.01 8.28 0.1M
2022-03-10 8.43 8.56 8.04 8.18 0.1M
2022-03-09 7.90 8.48 7.85 8.43 0.2M
2022-03-08 7.75 8.14 7.38 7.64 0.2M
2022-03-07 8.12 8.21 7.51 7.91 0.2M
2022-03-04 9.10 9.18 8.74 8.74 0.1M
2022-03-03 9.73 9.88 9.20 9.25 0.0M
2022-03-02 9.59 9.93 9.24 9.74 0.1M
2022-03-01 10.68 10.68 9.63 9.77 0.2M
2022-02-28 9.80 10.67 9.62 10.51 0.2M
2022-02-25 9.40 9.79 9.27 9.63 0.1M
2022-02-24 8.99 9.70 8.90 9.12 0.2M
2022-02-23 10.48 10.82 9.80 9.95 0.3M
2022-02-22 8.00 10.44 7.75 10.08 0.6M
2022-02-21 7.39 7.85 7.27 7.35 0.1M
2022-02-18 7.95 7.95 7.50 7.51 0.1M
2022-02-17 8.01 8.16 7.96 7.99 0.0M
2022-02-16 8.24 8.25 8.00 8.10 0.0M
2022-02-15 8.15 8.35 7.96 8.24 0.1M
2022-02-14 8.78 8.78 8.01 8.11 0.2M
2022-02-11 9.26 9.30 8.91 8.99 0.0M
2022-02-10 9.50 9.50 9.19 9.34 0.0M
2022-02-09 9.50 9.50 9.31 9.40 0.0M
2022-02-08 9.35 9.59 9.21 9.32 0.0M
2022-02-07 9.16 9.34 8.90 9.33 0.0M
2022-02-04 9.37 9.51 9.07 9.21 0.0M
2022-02-03 9.99 10.10 9.34 9.38 0.1M
2022-02-02 9.82 10.10 9.61 9.75 0.1M
2022-02-01 8.85 9.73 8.81 9.73 0.1M
2022-01-31 9.03 9.20 8.69 8.96 0.1M
2022-01-28 9.32 9.57 8.97 9.24 0.1M
2022-01-27 9.50 9.66 9.22 9.39 0.1M
2022-01-26 9.50 9.86 9.50 9.66 0.0M
2022-01-25 9.68 9.95 9.51 9.57 0.1M
2022-01-24 10.50 10.50 9.52 9.58 0.2M
2022-01-21 10.65 10.80 10.51 10.55 0.0M
2022-01-20 10.90 11.00 10.64 10.90 0.0M
2022-01-19 11.20 11.20 10.64 10.82 0.1M
2022-01-18 11.77 11.77 11.31 11.31 0.0M
2022-01-17 12.00 12.00 11.73 11.84 0.0M
2022-01-14 12.10 12.12 11.91 12.01 0.0M
2022-01-13 12.12 12.32 12.05 12.12 0.0M
2022-01-12 12.16 12.30 12.08 12.25 0.0M
2022-01-11 12.39 12.50 12.08 12.15 0.0M
2022-01-10 12.40 12.41 12.22 12.31 0.0M
2022-01-07 12.36 12.36 12.23 12.30 0.0M
2022-01-06 12.30 12.55 12.22 12.49 0.0M
2022-01-05 12.41 12.92 12.20 12.41 0.1M
2022-01-04 13.10 13.34 12.52 12.53 0.2M
2022-01-03 12.19 12.66 12.12 12.28 0.1M