Aubay (AUBT)

AUBT
🏛️ 프랑스 →
49.20
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-02 47.30 49.35 47.30 49.20 0.0M
2025-10-01 47.90 48.10 47.20 47.20 0.0M
2025-09-30 47.85 48.30 47.70 47.95 0.0M
2025-09-29 47.85 48.15 47.65 47.90 0.0M
2025-09-26 48.90 48.90 47.50 47.85 0.0M
2025-09-25 48.85 49.20 48.20 48.95 0.0M
2025-09-24 48.35 48.85 48.20 48.75 0.0M
2025-09-23 48.00 49.00 48.00 48.20 0.0M
2025-09-22 48.35 48.35 47.15 48.05 0.0M
2025-09-19 49.00 49.55 45.35 47.20 0.0M
2025-09-18 45.35 49.15 45.10 48.95 0.0M
2025-09-17 45.00 45.75 44.45 45.05 0.0M
2025-09-16 43.70 44.70 43.70 44.60 0.0M
2025-09-15 43.20 44.30 43.20 43.70 0.0M
2025-09-12 43.40 43.50 42.80 43.10 0.0M
2025-09-11 43.70 43.90 42.90 43.05 0.0M
2025-09-10 44.05 44.30 43.55 43.60 0.0M
2025-09-09 43.30 43.90 42.85 43.90 0.0M
2025-09-08 42.75 43.55 42.75 43.30 0.0M
2025-09-05 43.00 43.10 42.50 42.75 0.0M
2025-09-04 42.85 43.05 42.50 43.05 0.0M
2025-09-03 44.25 44.40 42.70 43.05 0.0M
2025-09-02 46.40 46.40 44.25 44.30 0.0M
2025-09-01 45.15 46.50 44.00 46.35 0.0M
2025-08-29 46.10 46.60 45.50 45.50 0.0M
2025-08-28 46.00 46.30 45.55 46.20 0.0M
2025-08-27 46.50 46.70 45.80 46.00 0.0M
2025-08-26 47.60 47.65 46.35 46.50 0.0M
2025-08-25 48.10 48.15 47.35 47.70 0.0M
2025-08-22 47.80 48.25 47.80 48.10 0.0M
2025-08-21 47.85 47.95 47.55 47.80 0.0M
2025-08-20 47.75 48.00 47.20 47.95 0.0M
2025-08-19 47.50 48.00 47.50 47.85 0.0M
2025-08-18 47.90 47.90 47.40 47.50 0.0M
2025-08-15 47.60 48.20 47.60 47.90 0.0M
2025-08-14 47.70 47.90 47.25 47.60 0.0M
2025-08-13 48.40 49.00 47.80 47.80 0.0M
2025-08-12 49.35 49.70 48.35 48.35 0.0M
2025-08-11 49.90 50.00 49.20 49.35 0.0M
2025-08-08 50.50 50.80 49.40 50.00 0.0M
2025-08-07 49.80 51.00 49.80 50.50 0.0M
2025-08-06 51.30 51.30 49.80 49.80 0.0M
2025-08-05 49.45 51.10 49.45 51.00 0.0M
2025-08-04 49.10 49.70 49.10 49.45 0.0M
2025-08-01 50.10 50.50 48.55 49.00 0.0M
2025-07-31 50.20 50.80 50.00 50.20 0.0M
2025-07-30 50.20 50.70 49.90 50.20 0.0M
2025-07-29 49.80 50.60 49.55 50.20 0.0M
2025-07-28 49.90 50.20 49.50 49.60 0.0M
2025-07-25 48.60 49.80 48.30 49.55 0.0M
2025-07-24 49.10 51.30 48.50 48.50 0.0M
2025-07-23 49.50 49.95 48.95 48.95 0.0M
2025-07-22 49.45 49.70 48.50 49.50 0.0M
2025-07-21 50.60 51.10 49.00 49.45 0.0M
2025-07-18 50.70 50.80 50.20 50.40 0.0M
2025-07-17 50.50 50.90 50.10 50.70 0.0M
2025-07-16 50.00 50.80 49.80 50.50 0.0M
2025-07-15 49.20 50.20 48.95 50.00 0.0M
2025-07-14 49.50 49.50 48.85 49.20 0.0M
2025-07-11 50.30 50.30 49.10 49.65 0.0M
2025-07-10 50.80 51.00 50.00 50.00 0.0M
2025-07-09 51.00 51.80 50.70 50.70 0.0M
2025-07-08 49.95 51.10 49.70 51.00 0.0M
2025-07-07 50.30 50.40 49.95 49.95 0.0M
2025-07-04 50.80 50.80 49.75 50.40 0.0M
2025-07-03 50.50 50.90 50.50 50.90 0.0M
2025-07-02 50.30 50.50 49.70 50.50 0.0M
2025-07-01 50.10 50.50 49.85 50.20 0.0M
2025-06-30 49.60 50.30 49.20 50.10 0.0M
2025-06-27 48.30 49.40 48.30 49.40 0.0M
2025-06-26 48.65 48.80 48.05 48.25 0.0M
2025-06-25 48.70 48.80 47.60 48.65 0.0M
2025-06-24 48.25 49.20 48.05 48.60 0.0M
2025-06-23 48.50 48.50 47.20 48.00 0.0M
2025-06-20 49.00 49.45 48.50 48.75 0.0M
2025-06-19 50.00 50.10 48.95 48.95 0.0M
2025-06-18 50.60 50.60 49.50 50.10 0.0M
2025-06-17 50.80 50.80 50.20 50.30 0.0M
2025-06-16 49.85 51.00 49.85 50.80 0.0M
2025-06-13 50.80 51.00 49.45 49.50 0.0M
2025-06-12 52.30 52.30 50.60 51.20 0.0M
2025-06-11 50.30 52.80 50.20 52.50 0.0M
2025-06-10 50.50 50.50 50.00 50.30 0.0M
2025-06-09 50.30 50.60 49.65 50.60 0.0M
2025-06-06 50.60 51.00 50.30 50.30 0.0M
2025-06-05 50.30 51.10 50.10 50.60 0.0M
2025-06-04 51.30 51.30 50.10 50.10 0.0M
2025-06-03 50.60 51.70 50.60 51.20 0.0M
2025-06-02 50.80 50.80 49.65 50.60 0.0M
2025-05-30 50.80 51.20 50.70 51.00 0.0M
2025-05-29 51.50 51.70 50.50 50.80 0.0M
2025-05-28 47.00 54.20 47.00 51.00 0.1M
2025-05-27 45.70 45.80 45.00 45.00 0.0M
2025-05-26 47.00 48.00 45.70 45.70 0.0M
2025-05-23 44.75 46.80 44.75 46.60 0.0M
2025-05-22 44.40 44.75 43.90 44.75 0.0M
2025-05-21 44.25 44.40 43.80 44.40 0.0M
2025-05-20 44.00 44.30 43.30 44.25 0.0M
2025-05-19 44.10 44.20 43.45 44.00 0.0M
2025-05-16 43.30 44.10 43.20 44.10 0.0M
2025-05-15 43.70 43.70 42.70 43.40 0.0M
2025-05-14 44.10 44.10 43.50 43.80 0.0M
2025-05-13 44.85 44.85 43.95 44.00 0.0M
2025-05-12 44.70 45.20 44.30 44.50 0.0M
2025-05-09 44.60 45.00 44.45 44.65 0.0M
2025-05-08 45.45 45.55 45.10 45.20 0.0M
2025-05-07 45.90 46.40 45.00 45.30 0.0M
2025-05-06 45.60 45.90 45.05 45.90 0.0M
2025-05-05 45.80 46.05 45.40 45.55 0.0M
2025-05-02 46.05 46.05 45.05 46.00 0.0M
2025-04-30 45.70 46.20 45.60 46.00 0.0M
2025-04-29 44.80 45.35 44.80 45.35 0.0M
2025-04-28 44.20 44.95 44.20 44.60 0.0M
2025-04-25 43.90 44.40 43.30 44.20 0.0M
2025-04-24 46.35 46.35 43.00 43.90 0.0M
2025-04-23 45.80 46.50 45.35 46.05 0.0M
2025-04-22 46.20 46.20 45.25 45.70 0.0M
2025-04-17 45.65 46.20 45.20 45.80 0.0M
2025-04-16 44.50 45.55 44.20 45.55 0.0M
2025-04-15 44.40 45.30 44.40 44.60 0.0M
2025-04-14 43.05 44.20 42.65 44.20 0.0M
2025-04-11 43.40 43.85 42.00 42.55 0.0M
2025-04-10 44.10 44.60 42.35 43.40 0.0M
2025-04-09 43.15 43.30 42.15 42.25 0.0M
2025-04-08 43.90 44.50 43.90 43.90 0.0M
2025-04-07 42.15 45.05 40.50 43.30 0.0M
2025-04-04 47.05 47.15 44.80 44.80 0.0M
2025-04-03 47.55 48.30 47.05 47.05 0.0M
2025-04-02 49.00 49.20 47.15 47.55 0.0M
2025-04-01 48.00 49.30 48.00 49.10 0.0M
2025-03-31 48.00 48.20 47.30 48.00 0.0M
2025-03-28 49.70 49.80 48.00 48.00 0.0M
2025-03-27 49.65 49.75 49.10 49.70 0.0M
2025-03-26 50.00 50.40 49.50 49.65 0.0M
2025-03-25 49.00 50.70 49.00 49.85 0.0M
2025-03-24 47.55 49.00 46.90 49.00 0.0M
2025-03-21 47.00 47.75 46.90 47.55 0.0M
2025-03-20 45.00 49.50 44.95 47.30 0.1M
2025-03-19 44.90 44.90 44.05 44.30 0.0M
2025-03-18 44.30 44.90 44.10 44.90 0.0M
2025-03-17 44.30 44.55 43.85 44.30 0.0M
2025-03-14 43.45 44.40 43.45 44.30 0.0M
2025-03-13 44.00 44.10 43.30 43.45 0.0M
2025-03-12 43.80 44.60 43.80 44.00 0.0M
2025-03-11 43.90 44.40 43.70 43.80 0.0M
2025-03-10 44.25 44.30 43.65 44.00 0.0M
2025-03-07 44.10 44.40 43.60 44.25 0.0M
2025-03-06 44.50 45.05 44.40 44.70 0.0M
2025-03-05 44.10 45.15 44.05 44.50 0.0M
2025-03-04 45.35 45.35 43.65 43.80 0.0M
2025-03-03 45.00 46.05 45.00 45.35 0.0M
2025-02-28 45.30 45.30 44.65 45.00 0.0M
2025-02-27 44.45 45.40 44.35 45.40 0.0M
2025-02-26 43.90 44.45 43.65 44.45 0.0M
2025-02-25 44.50 44.50 43.70 43.90 0.0M
2025-02-24 45.25 45.25 44.40 44.55 0.0M
2025-02-21 45.10 45.60 45.00 45.25 0.0M
2025-02-20 44.95 45.35 44.80 45.10 0.0M
2025-02-19 44.60 45.25 44.60 44.90 0.0M
2025-02-18 45.00 45.00 44.40 44.65 0.0M
2025-02-17 44.95 45.60 44.70 45.00 0.0M
2025-02-14 45.40 45.50 44.95 44.95 0.0M
2025-02-13 45.15 45.65 45.15 45.40 0.0M
2025-02-12 45.70 45.80 44.95 45.10 0.0M
2025-02-11 45.45 45.70 45.30 45.70 0.0M
2025-02-10 45.50 46.25 45.45 45.45 0.0M
2025-02-07 45.90 46.00 45.40 45.45 0.0M
2025-02-06 46.20 46.40 45.80 45.80 0.0M
2025-02-05 46.20 46.30 45.85 46.20 0.0M
2025-02-04 46.25 46.35 45.90 46.20 0.0M
2025-02-03 46.15 46.50 45.80 46.25 0.0M
2025-01-31 45.80 47.00 45.80 46.40 0.0M
2025-01-30 44.40 45.85 44.40 45.70 0.0M
2025-01-29 43.90 44.90 43.90 44.40 0.0M
2025-01-28 43.40 44.10 43.30 43.90 0.0M
2025-01-27 43.25 44.00 43.20 43.40 0.0M
2025-01-24 44.50 45.15 42.75 43.40 0.0M
2025-01-23 46.05 46.95 43.50 44.50 0.0M
2025-01-22 46.15 46.60 45.90 46.05 0.0M
2025-01-21 45.45 46.15 45.10 46.15 0.0M
2025-01-20 45.15 45.90 45.10 45.45 0.0M
2025-01-17 45.00 45.40 44.95 45.15 0.0M
2025-01-16 44.60 45.45 44.60 44.95 0.0M
2025-01-15 43.75 44.70 43.60 44.60 0.0M
2025-01-14 44.35 44.65 43.60 43.75 0.0M
2025-01-13 44.90 44.90 43.85 44.35 0.0M
2025-01-10 43.60 45.50 43.60 45.00 0.0M
2025-01-09 43.85 44.00 43.25 43.60 0.0M
2025-01-08 45.20 45.20 43.85 43.95 0.0M
2025-01-07 45.70 46.20 45.20 45.20 0.0M
2025-01-06 45.10 46.30 45.10 45.70 0.0M
2025-01-03 45.60 45.75 44.80 45.05 0.0M
2025-01-02 45.10 45.70 45.10 45.50 0.0M