Total Gabon SA (EGAB)

EGAB
🏛️ 프랑스 →
179.00
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
2023-12-29 157.00 157.60 156.40 157.00 0.0M
2023-12-28 157.60 157.60 156.60 157.60 0.0M
2023-12-27 157.60 157.60 156.20 156.40 0.0M
2023-12-22 157.60 157.60 156.00 157.40 0.0M
2023-12-21 157.00 157.60 156.20 157.60 0.0M
2023-12-20 157.40 157.60 156.20 157.00 0.0M
2023-12-19 158.00 159.40 157.20 157.40 0.0M
2023-12-18 157.40 158.80 157.00 157.40 0.0M
2023-12-15 159.00 159.00 156.60 157.60 0.0M
2023-12-14 156.80 160.00 156.20 159.00 0.0M
2023-12-13 158.00 158.00 156.60 156.60 0.0M
2023-12-12 156.00 159.80 156.00 157.00 0.0M
2023-12-11 156.00 157.40 156.00 157.40 0.0M
2023-12-08 156.20 157.40 156.00 157.40 0.0M
2023-12-07 157.60 157.60 155.80 156.60 0.0M
2023-12-06 160.00 160.00 157.40 157.40 0.0M
2023-12-05 159.80 159.80 157.20 157.40 0.0M
2023-12-04 161.80 161.80 158.20 159.20 0.0M
2023-12-01 160.00 160.00 157.00 158.20 0.0M
2023-11-30 158.00 161.80 156.00 160.40 0.0M
2023-11-29 156.60 159.80 155.60 158.00 0.0M
2023-11-28 161.60 161.60 155.60 156.20 0.0M
2023-11-27 160.00 160.00 159.20 159.80 0.0M
2023-11-24 157.20 159.80 157.20 158.60 0.0M
2023-11-23 161.20 161.20 159.00 159.20 0.0M
2023-11-22 161.60 161.80 160.00 160.00 0.0M
2023-11-21 162.80 162.80 160.20 161.60 0.0M
2023-11-20 161.00 162.80 160.20 161.00 0.0M
2023-11-17 160.40 161.00 160.00 160.20 0.0M
2023-11-16 161.20 162.40 161.00 161.00 0.0M
2023-11-15 162.00 162.00 161.40 162.00 0.0M
2023-11-14 161.00 163.00 161.00 161.60 0.0M
2023-11-13 162.60 163.40 161.00 163.40 0.0M
2023-11-10 161.00 162.60 160.60 162.60 0.0M
2023-11-09 160.20 162.80 160.20 161.80 0.0M
2023-11-08 156.60 172.00 156.60 160.00 0.0M
2023-11-07 155.60 158.40 155.60 156.60 0.0M
2023-11-06 160.00 160.00 155.20 155.20 0.0M
2023-11-03 159.40 159.40 154.00 154.00 0.0M
2023-11-02 159.20 159.20 156.40 157.00 0.0M
2023-11-01 161.20 161.20 154.40 157.20 0.0M
2023-10-31 162.00 164.80 159.00 159.00 0.0M
2023-10-30 156.80 164.00 156.80 162.00 0.0M
2023-10-27 149.00 154.40 148.00 154.40 0.0M
2023-10-26 152.40 152.40 148.40 149.60 0.0M
2023-10-25 153.60 154.20 152.00 152.60 0.0M
2023-10-24 154.60 155.00 153.60 154.20 0.0M
2023-10-23 153.20 155.00 153.20 154.60 0.0M
2023-10-20 155.60 156.60 153.00 153.20 0.0M
2023-10-19 160.80 161.00 155.00 156.00 0.0M
2023-10-18 160.20 162.40 160.20 160.60 0.0M
2023-10-17 161.00 162.40 161.00 161.20 0.0M
2023-10-16 163.00 163.00 161.00 161.60 0.0M
2023-10-13 162.80 163.00 161.20 161.20 0.0M
2023-10-12 161.40 162.80 161.40 162.60 0.0M
2023-10-11 163.00 163.00 161.20 161.40 0.0M
2023-10-10 163.00 164.00 162.20 162.20 0.0M
2023-10-09 164.00 164.40 162.60 163.00 0.0M
2023-10-06 165.60 165.60 162.60 163.00 0.0M
2023-10-05 166.20 168.00 164.80 165.60 0.0M
2023-10-04 167.80 167.80 166.40 166.40 0.0M
2023-10-03 167.60 169.00 167.00 167.00 0.0M
2023-10-02 169.60 170.00 168.20 168.60 0.0M
2023-09-29 171.80 171.80 169.00 169.00 0.0M
2023-09-28 169.40 171.80 168.00 171.80 0.0M
2023-09-27 167.80 169.80 167.80 169.80 0.0M
2023-09-26 167.20 170.80 167.20 170.80 0.0M
2023-09-25 166.80 170.20 166.80 169.80 0.0M
2023-09-22 169.00 169.60 166.20 166.20 0.0M
2023-09-21 171.80 171.80 169.40 169.60 0.0M
2023-09-20 172.00 172.00 171.00 171.80 0.0M
2023-09-19 170.40 172.40 170.40 171.80 0.0M
2023-09-18 171.60 172.40 170.60 170.80 0.0M
2023-09-15 170.40 172.60 169.80 172.60 0.0M
2023-09-14 171.20 173.80 170.20 172.80 0.0M
2023-09-13 168.80 173.00 168.80 173.00 0.0M
2023-09-12 170.20 170.40 168.80 170.00 0.0M
2023-09-11 171.40 172.60 170.20 170.20 0.0M
2023-09-08 169.00 171.00 169.00 170.80 0.0M
2023-09-07 169.20 171.40 167.40 169.40 0.0M
2023-09-06 173.80 173.80 167.40 167.40 0.0M
2023-09-05 172.20 173.00 170.20 171.00 0.0M
2023-09-04 171.80 174.80 169.20 173.00 0.0M
2023-09-01 169.80 170.00 167.20 169.20 0.0M
2023-08-31 162.80 170.00 160.40 166.20 0.0M
2023-08-30 169.00 169.00 143.40 158.20 0.0M
2023-08-29 187.00 187.00 183.00 185.00 0.0M
2023-08-28 187.20 187.20 181.60 184.60 0.0M
2023-08-25 187.00 187.00 186.00 187.00 0.0M
2023-08-24 185.60 187.00 183.00 186.80 0.0M
2023-08-23 182.40 185.80 182.20 184.00 0.0M
2023-08-22 183.20 183.60 182.00 183.40 0.0M
2023-08-21 183.00 184.00 183.00 183.20 0.0M
2023-08-18 186.00 186.00 183.20 183.80 0.0M
2023-08-17 182.40 185.60 182.40 185.40 0.0M
2023-08-16 181.00 182.40 180.40 182.40 0.0M
2023-08-15 180.80 180.80 179.00 179.80 0.0M
2023-08-14 180.00 181.00 178.20 180.40 0.0M
2023-08-11 180.00 180.00 179.00 180.00 0.0M
2023-08-10 178.20 181.00 178.20 180.60 0.0M
2023-08-09 178.20 179.00 178.00 179.00 0.0M
2023-08-08 180.00 180.00 178.00 179.00 0.0M
2023-08-07 180.00 180.00 178.00 179.80 0.0M
2023-08-04 179.00 180.00 177.40 180.00 0.0M
2023-08-03 182.40 182.80 177.00 177.60 0.0M
2023-08-02 180.20 183.40 179.80 181.00 0.0M
2023-08-01 180.00 182.00 179.00 179.80 0.0M
2023-07-31 179.40 180.00 179.00 180.00 0.0M
2023-07-28 180.00 180.60 179.20 179.60 0.0M
2023-07-27 179.00 180.80 178.60 179.60 0.0M
2023-07-26 179.80 181.80 178.80 179.80 0.0M
2023-07-25 180.00 182.60 179.00 179.40 0.0M
2023-07-24 184.40 184.40 179.60 180.00 0.0M
2023-07-21 180.20 182.00 179.00 179.40 0.0M
2023-07-20 181.00 181.00 178.20 180.20 0.0M
2023-07-19 179.20 180.00 178.20 178.60 0.0M
2023-07-18 179.00 180.00 179.00 179.80 0.0M
2023-07-17 178.20 181.80 178.20 179.00 0.0M
2023-07-14 179.00 180.40 179.00 179.00 0.0M
2023-07-13 183.80 183.80 178.20 180.60 0.0M
2023-07-12 179.00 182.20 179.00 180.40 0.0M
2023-07-11 184.60 184.60 179.20 180.00 0.0M
2023-07-10 179.00 182.80 179.00 182.80 0.0M
2023-07-07 179.00 181.80 178.40 181.60 0.0M
2023-07-06 178.00 180.40 177.20 179.00 0.0M
2023-07-05 181.80 181.80 176.80 179.00 0.0M
2023-07-04 181.80 181.80 177.00 178.60 0.0M
2023-07-03 182.20 184.80 181.00 181.40 0.0M
2023-06-30 182.80 183.00 181.80 182.20 0.0M
2023-06-29 182.60 183.20 181.80 182.00 0.0M
2023-06-28 182.00 183.20 181.40 182.20 0.0M
2023-06-27 184.00 185.80 181.00 182.60 0.0M
2023-06-26 183.40 189.00 182.00 187.80 0.0M
2023-06-23 183.00 183.80 181.20 181.20 0.0M
2023-06-22 184.60 184.60 179.80 182.40 0.0M
2023-06-21 181.80 185.20 180.00 184.60 0.0M
2023-06-20 177.20 181.80 177.00 181.40 0.0M
2023-06-19 173.00 177.40 173.00 176.40 0.0M
2023-06-16 176.00 176.00 174.80 175.00 0.0M
2023-06-15 176.00 176.00 175.00 175.20 0.0M
2023-06-14 174.80 176.20 174.80 175.00 0.0M
2023-06-13 173.20 176.20 173.20 174.80 0.0M
2023-06-12 173.00 174.80 172.80 173.20 0.0M
2023-06-09 177.20 177.40 174.00 175.00 0.0M
2023-06-08 178.20 179.00 176.60 176.60 0.0M
2023-06-07 171.20 184.80 171.00 176.60 0.0M
2023-06-06 189.20 190.00 185.80 189.80 0.0M
2023-06-05 190.00 190.00 187.00 189.00 0.0M
2023-06-02 188.00 190.00 185.40 190.00 0.0M
2023-06-01 184.20 186.40 181.20 186.40 0.0M
2023-05-31 184.20 184.20 180.80 183.40 0.0M
2023-05-30 183.20 184.40 181.00 184.20 0.0M
2023-05-29 183.80 183.80 181.20 183.20 0.0M
2023-05-26 183.00 183.80 180.80 180.80 0.0M
2023-05-25 183.00 183.20 181.00 182.40 0.0M
2023-05-24 183.20 183.20 182.20 183.00 0.0M
2023-05-23 182.60 183.20 182.00 183.00 0.0M
2023-05-22 182.60 183.00 182.20 182.60 0.0M
2023-05-19 182.60 182.60 181.00 182.00 0.0M
2023-05-18 182.40 182.40 181.00 182.40 0.0M
2023-05-17 182.20 182.20 181.40 182.20 0.0M
2023-05-16 182.00 182.60 181.80 182.40 0.0M
2023-05-15 183.00 183.00 181.80 181.80 0.0M
2023-05-12 183.00 183.00 181.00 182.40 0.0M
2023-05-11 182.20 183.20 182.00 182.80 0.0M
2023-05-10 181.00 182.20 181.00 182.20 0.0M
2023-05-09 181.60 182.00 180.40 181.20 0.0M
2023-05-08 181.60 181.60 180.40 180.60 0.0M
2023-05-05 181.80 181.80 179.00 179.60 0.0M
2023-05-04 182.00 182.00 179.40 180.00 0.0M
2023-05-03 180.80 181.00 179.40 180.00 0.0M
2023-05-02 181.00 181.60 179.00 179.00 0.0M
2023-04-28 179.60 180.60 179.20 180.20 0.0M
2023-04-27 179.20 179.80 179.00 179.60 0.0M
2023-04-26 182.00 182.00 179.60 181.20 0.0M
2023-04-25 179.00 179.60 179.00 179.60 0.0M
2023-04-24 178.20 179.00 177.60 179.00 0.0M
2023-04-21 181.00 181.60 178.00 178.00 0.0M
2023-04-20 179.40 181.00 178.00 181.00 0.0M
2023-04-19 178.60 180.60 177.40 179.40 0.0M
2023-04-18 180.00 180.80 177.00 178.60 0.0M
2023-04-17 179.80 179.80 179.00 179.40 0.0M
2023-04-14 181.20 181.20 176.80 180.20 0.0M
2023-04-13 182.60 184.00 181.20 182.00 0.0M
2023-04-12 184.00 184.00 180.60 183.60 0.0M
2023-04-11 181.60 184.60 181.60 184.00 0.0M
2023-04-06 177.20 181.80 175.20 179.80 0.0M
2023-04-05 175.00 176.80 174.00 174.20 0.0M
2023-04-04 177.00 177.60 174.20 175.00 0.0M
2023-04-03 171.60 177.40 171.60 174.00 0.0M
2023-03-31 168.50 171.50 168.50 171.50 0.0M
2023-03-30 169.00 171.50 168.50 170.00 0.0M
2023-03-29 169.50 171.00 169.00 169.00 0.0M
2023-03-28 171.50 171.50 170.00 171.50 0.0M
2023-03-27 171.00 171.50 170.00 171.00 0.0M
2023-03-24 171.00 171.00 168.50 169.00 0.0M
2023-03-23 171.50 171.50 168.00 171.00 0.0M
2023-03-22 166.50 169.00 165.00 166.00 0.0M
2023-03-21 167.50 169.00 166.50 166.50 0.0M
2023-03-20 167.50 167.50 164.00 165.50 0.0M
2023-03-17 163.00 166.50 163.00 165.00 0.0M
2023-03-16 167.50 167.50 162.50 162.50 0.0M
2023-03-15 168.00 170.00 164.00 165.00 0.0M
2023-03-14 168.00 169.00 166.00 168.00 0.0M
2023-03-13 167.50 167.50 164.50 166.00 0.0M
2023-03-10 168.00 170.00 165.50 166.00 0.0M
2023-03-09 171.00 171.00 166.00 168.00 0.0M
2023-03-08 171.50 172.50 170.50 171.50 0.0M
2023-03-07 171.50 171.50 170.00 171.00 0.0M
2023-03-06 171.00 171.50 170.00 171.50 0.0M
2023-03-03 168.00 171.50 168.00 171.00 0.0M
2023-03-02 170.50 171.50 168.50 169.50 0.0M
2023-03-01 168.00 171.00 168.00 170.00 0.0M
2023-02-28 168.50 170.00 167.50 167.50 0.0M
2023-02-27 168.50 171.00 167.50 168.50 0.0M
2023-02-24 168.50 169.00 165.00 169.00 0.0M
2023-02-23 167.50 169.00 161.50 167.50 0.0M
2023-02-22 168.00 169.00 166.00 167.50 0.0M
2023-02-21 168.00 168.50 166.00 166.00 0.0M
2023-02-20 165.00 168.00 165.00 165.00 0.0M
2023-02-17 169.00 169.00 160.50 165.50 0.0M
2023-02-16 171.00 171.50 169.00 169.00 0.0M
2023-02-15 169.50 172.00 169.00 170.50 0.0M
2023-02-14 166.50 170.00 166.50 168.00 0.0M
2023-02-13 165.50 168.00 165.00 168.00 0.0M
2023-02-10 163.00 165.50 162.00 164.00 0.0M
2023-02-09 161.00 162.50 161.00 162.00 0.0M
2023-02-08 161.00 161.50 160.00 161.00 0.0M
2023-02-07 161.00 161.00 160.00 161.00 0.0M
2023-02-06 160.00 161.00 160.00 161.00 0.0M
2023-02-03 160.00 162.00 159.00 159.50 0.0M
2023-02-02 159.50 160.00 157.50 159.00 0.0M
2023-02-01 157.50 159.50 157.50 159.50 0.0M
2023-01-31 158.50 159.00 157.00 157.50 0.0M
2023-01-30 158.50 158.50 158.00 158.50 0.0M
2023-01-27 158.00 159.00 158.00 158.00 0.0M
2023-01-26 158.00 158.50 157.00 158.00 0.0M
2023-01-25 157.00 158.50 157.00 157.00 0.0M
2023-01-24 158.00 159.00 157.00 158.50 0.0M
2023-01-23 158.00 159.00 157.00 157.50 0.0M
2023-01-20 157.00 159.00 157.00 158.50 0.0M
2023-01-19 159.50 160.00 157.00 159.00 0.0M
2023-01-18 159.00 160.00 158.00 160.00 0.0M
2023-01-17 158.00 159.00 158.00 158.00 0.0M
2023-01-16 157.00 159.00 156.00 158.00 0.0M
2023-01-13 155.50 157.00 155.50 155.50 0.0M
2023-01-12 157.00 157.00 154.00 155.00 0.0M
2023-01-11 157.00 157.00 156.50 156.50 0.0M
2023-01-10 157.00 157.00 153.50 156.00 0.0M
2023-01-09 155.50 157.00 155.50 156.00 0.0M
2023-01-06 155.00 156.50 155.00 155.50 0.0M
2023-01-05 156.00 157.00 155.00 156.00 0.0M
2023-01-04 157.50 157.50 152.00 155.00 0.0M
2023-01-03 158.50 158.50 157.00 157.50 0.0M
2023-01-02 159.00 159.00 157.00 158.50 0.0M