AB Science (ABS)

ABS
🏛️ 프랑스 →
1.25
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 3.65 3.72 3.54 3.56 0.1M
2023-12-28 3.64 3.71 3.58 3.65 0.1M
2023-12-27 3.46 3.74 3.46 3.62 0.1M
2023-12-22 3.45 3.56 3.44 3.48 0.1M
2023-12-21 3.50 3.58 3.43 3.53 0.1M
2023-12-20 3.64 3.66 3.50 3.60 0.1M
2023-12-19 3.55 3.72 3.45 3.64 0.2M
2023-12-18 3.84 3.85 3.40 3.47 0.3M
2023-12-15 3.38 3.86 3.19 3.73 0.5M
2023-12-14 3.00 3.45 2.99 3.17 0.4M
2023-12-13 2.96 2.99 2.86 2.90 0.1M
2023-12-12 3.07 3.07 2.96 2.97 0.0M
2023-12-11 3.00 3.18 2.99 3.08 0.1M
2023-12-08 2.88 3.08 2.88 3.06 0.1M
2023-12-07 3.07 3.07 2.95 2.97 0.1M
2023-12-06 2.85 3.10 2.77 3.10 0.1M
2023-12-05 2.72 2.88 2.67 2.88 0.1M
2023-12-04 2.70 2.75 2.66 2.68 0.0M
2023-12-01 2.71 2.71 2.62 2.65 0.0M
2023-11-30 2.82 2.82 2.71 2.71 0.0M
2023-11-29 2.88 2.88 2.75 2.75 0.0M
2023-11-28 2.83 2.93 2.75 2.77 0.1M
2023-11-27 2.82 2.86 2.72 2.84 0.1M
2023-11-24 2.81 2.84 2.68 2.77 0.1M
2023-11-23 2.68 2.88 2.67 2.85 0.1M
2023-11-22 2.69 2.76 2.67 2.70 0.0M
2023-11-21 2.89 2.96 2.68 2.70 0.1M
2023-11-20 2.99 3.00 2.78 2.89 0.1M
2023-11-17 2.69 3.12 2.64 2.89 0.5M
2023-11-16 2.70 2.70 2.54 2.70 0.1M
2023-11-15 2.72 2.72 2.57 2.62 0.1M
2023-11-14 2.50 2.73 2.49 2.70 0.1M
2023-11-13 2.47 2.53 2.46 2.50 0.0M
2023-11-10 2.66 2.66 2.46 2.46 0.1M
2023-11-09 2.48 2.62 2.48 2.60 0.0M
2023-11-08 2.50 2.56 2.46 2.47 0.0M
2023-11-07 2.51 2.55 2.44 2.49 0.1M
2023-11-06 2.56 2.68 2.52 2.53 0.1M
2023-11-03 2.54 2.64 2.50 2.59 0.1M
2023-11-02 2.40 2.57 2.40 2.50 0.1M
2023-11-01 2.34 2.40 2.29 2.39 0.0M
2023-10-31 2.32 2.40 2.29 2.31 0.0M
2023-10-30 2.30 2.38 2.26 2.32 0.0M
2023-10-27 2.23 2.32 2.23 2.29 0.0M
2023-10-26 2.21 2.28 2.20 2.23 0.0M
2023-10-25 2.38 2.40 2.22 2.26 0.1M
2023-10-24 2.38 2.44 2.33 2.36 0.1M
2023-10-23 2.68 2.69 2.32 2.36 0.1M
2023-10-20 2.41 2.44 2.35 2.44 0.1M
2023-10-19 2.69 2.69 2.43 2.46 0.1M
2023-10-18 2.60 2.72 2.57 2.64 0.1M
2023-10-17 2.62 2.66 2.60 2.62 0.1M
2023-10-16 2.55 2.63 2.50 2.60 0.1M
2023-10-13 2.55 2.60 2.40 2.56 0.2M
2023-10-12 2.39 2.53 2.32 2.52 0.2M
2023-10-11 2.50 2.53 2.38 2.38 0.1M
2023-10-10 2.53 2.60 2.47 2.50 0.1M
2023-10-09 2.61 2.72 2.53 2.54 0.1M
2023-10-06 2.60 2.66 2.44 2.66 0.2M
2023-10-05 2.45 2.63 2.44 2.58 0.2M
2023-10-04 2.33 2.47 2.33 2.42 0.1M
2023-10-03 2.60 2.66 2.31 2.42 0.3M
2023-10-02 2.45 2.75 2.43 2.60 0.3M
2023-09-29 2.26 2.42 2.26 2.38 0.1M
2023-09-28 2.22 2.28 2.18 2.23 0.1M
2023-09-27 2.22 2.34 2.22 2.26 0.1M
2023-09-26 2.36 2.37 2.21 2.24 0.1M
2023-09-25 2.49 2.49 2.31 2.34 0.2M
2023-09-22 2.48 2.49 2.42 2.47 0.1M
2023-09-21 2.47 2.49 2.37 2.47 0.1M
2023-09-20 2.42 2.53 2.31 2.50 0.2M
2023-09-19 2.67 2.68 2.42 2.42 0.4M
2023-09-18 2.68 2.68 2.43 2.45 0.2M
2023-09-15 2.72 2.74 2.64 2.65 0.1M
2023-09-14 2.58 2.72 2.52 2.71 0.2M
2023-09-13 2.74 2.74 2.49 2.54 0.4M
2023-09-12 2.89 2.90 2.67 2.69 0.3M
2023-09-11 3.06 3.09 2.81 2.86 0.4M
2023-09-08 3.11 3.15 3.03 3.04 0.1M
2023-09-07 3.10 3.18 3.02 3.12 0.1M
2023-09-06 3.10 3.15 2.99 3.05 0.2M
2023-09-05 2.98 3.21 2.92 3.11 0.3M
2023-09-04 3.21 3.42 2.99 3.00 0.6M
2023-09-01 3.93 3.96 3.19 3.27 1.2M
2023-08-31 2.95 4.12 2.86 3.90 1.6M
2023-08-30 2.93 2.95 2.87 2.92 0.1M
2023-08-29 3.11 3.14 2.89 2.95 0.4M
2023-08-28 2.84 3.12 2.78 3.07 0.4M
2023-08-25 2.84 2.87 2.73 2.80 0.2M
2023-08-24 2.96 2.96 2.80 2.85 0.2M
2023-08-23 3.00 3.04 2.84 2.92 0.3M
2023-08-22 3.08 3.19 2.89 2.95 0.4M
2023-08-21 2.96 3.28 2.96 3.10 0.4M
2023-08-18 3.00 3.05 2.88 2.93 0.3M
2023-08-17 3.10 3.20 3.00 3.02 0.2M
2023-08-16 3.14 3.16 3.10 3.12 0.1M
2023-08-15 3.26 3.26 3.14 3.16 0.1M
2023-08-14 3.16 3.33 3.13 3.23 0.1M
2023-08-11 3.18 3.28 3.11 3.20 0.2M
2023-08-10 3.19 3.31 3.19 3.20 0.1M
2023-08-09 3.34 3.37 3.17 3.19 0.2M
2023-08-08 3.29 3.36 3.20 3.32 0.2M
2023-08-07 3.41 3.44 3.25 3.27 0.2M
2023-08-04 3.50 3.62 3.35 3.37 0.2M
2023-08-03 3.63 3.63 3.42 3.49 0.2M
2023-08-02 3.81 3.82 3.46 3.47 0.3M
2023-08-01 4.01 4.01 3.72 3.83 0.2M
2023-07-31 3.84 4.05 3.84 4.02 0.1M
2023-07-28 3.98 3.98 3.83 3.86 0.1M
2023-07-27 4.07 4.10 3.97 3.98 0.1M
2023-07-26 4.04 4.08 3.93 4.03 0.1M
2023-07-25 4.19 4.20 4.03 4.05 0.1M
2023-07-24 3.98 4.23 3.95 4.15 0.1M
2023-07-21 4.04 4.04 3.94 4.01 0.1M
2023-07-20 4.11 4.11 3.99 4.04 0.0M
2023-07-19 3.97 4.17 3.97 4.07 0.1M
2023-07-18 3.91 4.03 3.91 3.97 0.0M
2023-07-17 3.99 4.04 3.90 3.92 0.0M
2023-07-14 4.10 4.10 3.97 3.99 0.0M
2023-07-13 3.97 4.12 3.97 4.06 0.0M
2023-07-12 4.00 4.08 3.97 4.06 0.0M
2023-07-11 3.87 4.02 3.87 4.01 0.0M
2023-07-10 3.92 3.93 3.83 3.87 0.1M
2023-07-07 4.05 4.05 3.91 3.93 0.1M
2023-07-06 4.06 4.06 3.93 3.98 0.1M
2023-07-05 4.11 4.12 4.01 4.05 0.1M
2023-07-04 4.18 4.22 4.13 4.15 0.0M
2023-07-03 4.21 4.24 4.13 4.20 0.0M
2023-06-30 4.11 4.24 4.10 4.19 0.1M
2023-06-29 4.14 4.22 4.09 4.14 0.0M
2023-06-28 4.06 4.19 4.05 4.16 0.0M
2023-06-27 4.12 4.33 4.02 4.03 0.1M
2023-06-26 4.10 4.13 3.99 4.06 0.1M
2023-06-23 4.22 4.25 4.06 4.08 0.1M
2023-06-22 4.66 4.66 4.20 4.20 0.2M
2023-06-21 4.56 4.61 4.41 4.56 0.0M
2023-06-20 4.40 4.54 4.34 4.51 0.0M
2023-06-19 4.66 4.68 4.40 4.46 0.1M
2023-06-16 4.80 4.86 4.63 4.64 0.1M
2023-06-15 4.94 4.94 4.69 4.78 0.1M
2023-06-14 4.38 4.97 4.38 4.90 0.3M
2023-06-13 4.30 4.42 4.19 4.38 0.1M
2023-06-12 4.33 4.39 4.24 4.26 0.1M
2023-06-09 4.50 4.50 4.26 4.27 0.1M
2023-06-08 4.60 4.67 4.43 4.45 0.1M
2023-06-07 4.68 4.72 4.64 4.66 0.0M
2023-06-06 4.60 4.69 4.54 4.67 0.1M
2023-06-05 4.54 4.63 4.47 4.61 0.1M
2023-06-02 4.47 4.57 4.37 4.51 0.1M
2023-06-01 4.20 4.24 4.12 4.24 0.0M
2023-05-31 4.15 4.16 4.06 4.15 0.1M
2023-05-30 4.29 4.40 4.17 4.17 0.1M
2023-05-29 4.19 4.28 4.11 4.25 0.0M
2023-05-26 4.25 4.25 4.08 4.09 0.1M
2023-05-25 4.41 4.46 4.23 4.23 0.1M
2023-05-24 4.62 4.62 4.39 4.43 0.1M
2023-05-23 4.42 4.65 4.38 4.54 0.1M
2023-05-22 4.32 4.50 4.22 4.48 0.1M
2023-05-19 4.16 4.39 4.05 4.30 0.1M
2023-05-18 4.37 4.55 4.05 4.16 0.3M
2023-05-17 4.30 4.37 4.02 4.35 0.3M
2023-05-16 4.50 4.54 4.18 4.29 0.3M
2023-05-15 4.81 4.89 4.43 4.50 0.3M
2023-05-12 4.91 5.12 4.70 4.80 0.2M
2023-05-11 5.15 5.31 4.64 4.91 0.3M
2023-05-10 5.94 5.94 5.00 5.05 0.5M
2023-05-09 6.12 6.12 5.53 5.60 0.2M
2023-05-08 5.99 6.19 5.88 6.11 0.1M
2023-05-05 6.13 6.22 5.88 5.92 0.1M
2023-05-04 5.95 6.14 5.90 6.11 0.1M
2023-05-03 5.91 6.01 5.84 5.97 0.1M
2023-05-02 6.10 6.26 5.85 5.93 0.1M
2023-04-28 6.40 6.54 6.21 6.40 0.1M
2023-04-27 6.04 6.43 6.02 6.42 0.1M
2023-04-26 5.91 5.96 5.81 5.86 0.1M
2023-04-25 6.00 6.00 5.87 5.88 0.0M
2023-04-24 6.23 6.28 5.95 6.03 0.1M
2023-04-21 6.36 6.46 6.30 6.44 0.0M
2023-04-20 6.24 6.36 6.24 6.35 0.0M
2023-04-19 6.54 6.54 6.26 6.32 0.1M
2023-04-18 6.23 6.36 6.23 6.26 0.0M
2023-04-17 6.46 6.47 6.24 6.30 0.0M
2023-04-14 6.42 6.46 6.21 6.42 0.1M
2023-04-13 6.28 6.73 6.28 6.38 0.2M
2023-04-12 6.06 6.11 5.87 6.08 0.1M
2023-04-11 5.79 6.24 5.79 6.22 0.1M
2023-04-06 5.62 5.90 5.62 5.75 0.1M
2023-04-05 5.79 5.85 5.55 5.58 0.1M
2023-04-04 5.67 5.70 5.61 5.65 0.1M
2023-04-03 5.66 5.73 5.62 5.67 0.1M
2023-03-31 5.74 5.76 5.68 5.69 0.1M
2023-03-30 5.88 5.88 5.72 5.72 0.1M
2023-03-29 5.91 5.97 5.82 5.82 0.1M
2023-03-28 6.00 6.01 5.84 5.88 0.1M
2023-03-27 6.07 6.12 5.98 6.01 0.0M
2023-03-24 6.16 6.16 6.01 6.02 0.0M
2023-03-23 6.12 6.19 6.09 6.19 0.0M
2023-03-22 6.10 6.27 6.10 6.16 0.0M
2023-03-21 6.05 6.19 6.05 6.10 0.0M
2023-03-20 6.18 6.18 5.96 6.04 0.1M
2023-03-17 6.29 6.41 6.10 6.13 0.1M
2023-03-16 6.52 6.53 6.29 6.50 0.1M
2023-03-15 6.59 6.65 6.27 6.36 0.1M
2023-03-14 6.64 6.66 6.40 6.57 0.2M
2023-03-13 6.07 6.33 5.95 6.27 0.1M
2023-03-10 6.11 6.16 6.01 6.09 0.1M
2023-03-09 6.35 6.43 6.12 6.24 0.1M
2023-03-08 6.51 6.55 6.37 6.39 0.1M
2023-03-07 6.60 6.70 6.54 6.59 0.0M
2023-03-06 6.82 6.82 6.46 6.66 0.1M
2023-03-03 6.69 6.82 6.64 6.75 0.0M
2023-03-02 6.82 6.83 6.58 6.72 0.1M
2023-03-01 7.19 7.19 6.85 6.90 0.1M
2023-02-28 6.65 7.49 6.29 7.24 0.4M
2023-02-27 5.90 6.23 5.90 6.15 0.0M
2023-02-24 6.13 6.16 5.80 5.85 0.1M
2023-02-23 6.07 6.27 6.07 6.11 0.0M
2023-02-22 6.38 6.38 6.04 6.07 0.1M
2023-02-21 6.38 6.52 6.36 6.38 0.0M
2023-02-20 6.55 6.65 6.41 6.43 0.0M
2023-02-17 6.61 6.65 6.40 6.50 0.0M
2023-02-16 6.75 6.78 6.61 6.72 0.0M
2023-02-15 6.60 6.74 6.58 6.71 0.0M
2023-02-14 6.67 6.85 6.58 6.60 0.0M
2023-02-13 6.72 6.73 6.50 6.61 0.0M
2023-02-10 6.40 6.89 6.32 6.77 0.1M
2023-02-09 6.42 6.54 6.30 6.30 0.0M
2023-02-08 6.48 6.62 6.40 6.40 0.0M
2023-02-07 6.39 6.50 6.10 6.48 0.1M
2023-02-06 6.49 6.49 6.30 6.40 0.0M
2023-02-03 6.32 6.50 6.21 6.49 0.0M
2023-02-02 6.32 6.44 6.28 6.31 0.0M
2023-02-01 6.31 6.56 6.31 6.32 0.0M
2023-01-31 6.50 6.50 6.22 6.33 0.0M
2023-01-30 6.60 6.60 6.49 6.53 0.0M
2023-01-27 6.53 6.60 6.40 6.60 0.1M
2023-01-26 6.65 6.78 6.52 6.58 0.0M
2023-01-25 6.79 6.79 6.60 6.65 0.0M
2023-01-24 6.74 6.83 6.63 6.69 0.0M
2023-01-23 6.66 6.88 6.66 6.78 0.1M
2023-01-20 6.75 6.75 6.60 6.63 0.0M
2023-01-19 6.88 6.88 6.61 6.65 0.1M
2023-01-18 7.00 7.00 6.90 6.93 0.0M
2023-01-17 7.02 7.07 6.89 6.97 0.0M
2023-01-16 7.11 7.14 6.82 7.06 0.1M
2023-01-13 7.01 7.15 6.96 7.10 0.1M
2023-01-12 6.85 7.04 6.81 7.04 0.1M
2023-01-11 7.03 7.05 6.74 6.87 0.1M
2023-01-10 7.10 7.18 7.00 7.12 0.0M
2023-01-09 7.11 7.28 7.07 7.22 0.0M
2023-01-06 7.31 7.32 6.97 7.11 0.1M
2023-01-05 7.20 7.32 7.15 7.25 0.0M
2023-01-04 7.25 7.33 6.94 7.17 0.1M
2023-01-03 7.27 7.46 7.21 7.25 0.1M
2023-01-02 7.13 7.37 6.93 7.30 0.1M