Austevoll

AUSS
🏛️ 영국 →
95.55
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
2021-12-30 105.90 106.50 104.60 106.50 0.0M
2021-12-29 105.80 106.40 104.80 105.40 0.0M
2021-12-23 102.80 104.10 102.80 104.00 0.0M
2021-12-22 100.70 101.40 100.40 101.00 0.0M
2021-12-21 99.35 100.80 99.20 99.83 0.0M
2021-12-20 99.45 99.45 98.15 98.88 0.0M
2021-12-17 99.95 101.30 99.85 100.10 0.0M
2021-12-16 99.65 101.10 99.65 99.92 0.0M
2021-12-15 99.25 99.35 98.10 99.15 0.0M
2021-12-14 99.90 100.30 98.75 98.75 0.0M
2021-12-13 102.20 102.60 100.92 100.92 0.0M
2021-12-10 100.50 102.60 100.50 101.80 0.0M
2021-12-09 101.80 101.80 100.80 101.60 0.0M
2021-12-08 101.80 102.90 101.28 101.28 0.0M
2021-12-07 101.00 101.40 101.00 101.10 0.0M
2021-12-06 98.40 99.15 98.08 98.08 0.0M
2021-12-03 97.50 99.09 97.50 98.78 0.0M
2021-12-02 98.50 99.72 98.50 99.72 0.0M
2021-12-01 100.10 100.10 99.35 99.35 0.0M
2021-11-30 99.45 99.80 98.70 99.53 0.0M
2021-11-29 102.90 102.90 101.00 101.00 0.0M
2021-11-26 101.50 103.30 101.50 102.28 0.0M
2021-11-25 106.00 106.00 105.20 105.70 0.0M
2021-11-24 104.90 106.50 104.90 105.90 0.0M
2021-11-23 107.30 107.30 105.70 105.70 0.0M
2021-11-22 111.40 111.40 109.60 109.60 0.0M
2021-11-19 110.40 111.70 110.40 111.45 0.0M
2021-11-18 109.70 111.30 109.70 110.95 0.0M
2021-11-17 110.40 110.90 110.40 110.75 0.0M
2021-11-16 111.20 112.10 111.20 111.75 0.0M
2021-11-15 111.40 111.45 110.50 111.45 0.0M
2021-11-12 109.30 111.30 109.30 111.25 0.0M
2021-11-11 105.20 111.80 105.20 110.45 0.0M
2021-11-10 108.20 109.60 108.20 108.80 0.0M
2021-11-09 109.60 109.90 108.70 108.70 0.0M
2021-11-08 110.60 110.60 109.40 109.60 0.0M
2021-11-05 109.50 111.20 109.30 110.05 0.0M
2021-11-04 110.70 111.20 110.20 111.15 0.0M
2021-11-03 110.40 111.70 109.70 109.70 0.0M
2021-11-02 110.90 112.20 109.50 109.50 0.0M
2021-11-01 113.40 114.90 113.40 114.65 0.0M
2021-10-29 113.70 114.10 113.70 114.05 0.0M
2021-10-28 113.10 114.25 112.90 114.25 0.0M
2021-10-27 113.00 114.90 112.60 113.40 0.0M
2021-10-26 112.30 113.80 112.30 113.30 0.0M
2021-10-25 113.30 114.05 113.00 114.05 0.0M
2021-10-22 114.50 115.40 113.80 115.25 0.0M
2021-10-21 113.00 114.90 112.00 113.40 0.0M
2021-10-20 112.50 112.80 111.50 112.10 0.0M
2021-10-19 110.60 110.60 109.10 110.25 0.0M
2021-10-18 110.60 112.20 109.60 110.45 0.0M
2021-10-15 110.70 111.00 110.30 110.95 0.0M
2021-10-14 108.60 109.90 108.60 109.90 0.0M
2021-10-13 107.50 107.80 107.50 107.55 0.0M
2021-10-12 106.90 108.50 106.90 108.50 0.0M
2021-10-11 107.90 108.60 107.55 107.55 0.0M
2021-10-08 107.30 108.50 106.00 108.50 0.0M
2021-10-07 106.50 108.70 106.20 108.70 0.0M
2021-10-06 106.50 106.50 106.00 106.45 0.0M
2021-10-05 106.00 106.60 105.70 106.35 0.0M
2021-10-04 105.00 106.95 105.00 106.95 0.0M
2021-10-01 103.00 105.40 103.00 105.10 0.0M
2021-09-30 105.10 105.20 103.70 104.40 0.0M
2021-09-29 105.70 106.05 104.80 106.05 0.0M
2021-09-28 108.70 108.70 105.50 106.45 0.0M
2021-09-27 108.70 109.10 108.50 108.50 0.0M
2021-09-24 108.80 108.90 108.40 108.40 0.0M
2021-09-23 109.40 110.60 109.40 109.50 0.0M
2021-09-22 107.40 108.90 107.10 108.10 0.0M
2021-09-21 103.90 105.70 103.90 104.40 0.0M
2021-09-20 103.30 104.10 103.00 104.00 0.0M
2021-09-17 106.40 106.40 105.40 105.50 0.0M
2021-09-16 106.70 106.90 105.30 106.35 0.0M
2021-09-15 106.90 106.90 105.40 106.05 0.0M
2021-09-14 107.80 107.90 106.50 106.95 0.0M
2021-09-13 106.70 107.00 106.20 106.55 0.0M
2021-09-10 107.70 108.00 107.20 107.65 0.0M
2021-09-09 107.90 108.80 107.80 108.20 0.0M
2021-09-08 108.70 109.30 108.50 108.50 0.0M
2021-09-07 112.20 112.20 109.80 110.55 0.0M
2021-09-06 112.50 112.50 112.20 112.20 0.0M
2021-09-03 112.00 112.60 111.50 112.60 0.0M
2021-09-02 111.80 112.90 111.80 111.85 0.0M
2021-09-01 111.90 112.60 111.90 112.50 0.0M
2021-08-31 111.90 112.70 111.80 112.70 0.0M
2021-08-27 113.70 114.00 113.00 113.00 0.0M
2021-08-26 114.00 114.20 113.90 114.15 0.0M
2021-08-25 112.50 114.60 112.20 113.60 0.0M
2021-08-24 112.90 113.70 112.30 113.70 0.0M
2021-08-23 117.00 117.00 112.90 114.05 0.0M
2021-08-20 113.90 115.70 112.80 115.05 0.0M
2021-08-19 112.00 114.70 109.90 112.80 0.0M
2021-08-18 113.70 113.70 111.60 112.50 0.0M
2021-08-17 115.70 116.50 115.20 116.50 0.0M
2021-08-16 116.10 116.80 116.10 116.80 0.0M
2021-08-13 116.60 117.80 116.60 116.60 0.0M
2021-08-12 115.60 116.60 115.30 115.35 0.0M
2021-08-11 116.10 116.10 114.05 114.05 0.0M
2021-08-10 115.50 116.20 115.50 116.20 0.0M
2021-08-09 115.80 115.80 114.20 114.65 0.0M
2021-08-06 115.90 116.10 115.80 116.10 0.0M
2021-08-05 116.20 116.20 115.35 115.35 0.0M
2021-08-04 115.70 117.20 115.70 117.20 0.0M
2021-08-03 114.30 115.50 113.10 114.15 0.0M
2021-08-02 112.40 114.00 112.40 113.30 0.0M
2021-07-30 110.80 111.80 110.60 111.45 0.0M
2021-07-29 113.20 113.20 111.40 112.30 0.0M
2021-07-28 112.60 113.30 112.40 112.40 0.0M
2021-07-27 112.20 113.00 112.20 112.90 0.0M
2021-07-26 112.10 113.20 112.10 112.30 0.0M
2021-07-23 112.90 113.10 112.40 112.40 0.0M
2021-07-22 112.30 112.80 112.20 112.80 0.0M
2021-07-21 112.80 113.20 112.00 112.00 0.0M
2021-07-20 111.80 111.80 110.25 110.25 0.0M
2021-07-19 110.80 111.60 108.30 108.50 0.0M
2021-07-16 111.40 112.90 111.00 112.40 0.0M
2021-07-15 109.80 110.70 109.60 110.05 0.0M
2021-07-14 108.20 109.20 108.20 108.80 0.0M
2021-07-13 108.40 109.20 108.30 108.30 0.0M
2021-07-12 108.20 108.50 108.10 108.30 0.0M
2021-07-09 109.20 109.20 107.65 107.65 0.0M
2021-07-08 110.10 110.20 108.30 108.30 0.0M
2021-07-07 110.40 111.10 110.40 110.90 0.0M
2021-07-06 108.60 111.60 108.60 111.15 0.0M
2021-07-05 110.70 111.70 109.80 110.75 0.0M
2021-07-02 108.50 109.20 108.00 108.00 0.0M
2021-07-01 107.70 107.70 106.60 107.05 0.0M
2021-06-30 106.90 107.27 106.20 106.50 0.0M
2021-06-29 109.30 109.30 106.90 107.25 0.0M
2021-06-28 110.40 110.40 108.80 109.20 0.0M
2021-06-25 110.60 110.60 109.50 109.50 0.0M
2021-06-24 111.30 111.50 111.10 111.25 0.0M
2021-06-23 115.90 115.90 112.40 112.40 0.0M
2021-06-22 114.90 115.90 114.80 115.35 0.0M
2021-06-21 113.40 114.70 113.40 113.70 0.0M
2021-06-18 114.70 115.30 114.55 114.55 0.0M
2021-06-17 113.00 114.85 113.00 114.85 0.0M
2021-06-16 113.90 115.00 113.70 114.35 0.0M
2021-06-15 114.10 114.60 114.05 114.05 0.0M
2021-06-14 116.20 116.20 114.10 115.65 0.0M
2021-06-11 115.50 115.50 114.50 114.95 0.0M
2021-06-10 115.10 115.10 114.55 114.55 0.0M
2021-06-09 117.50 117.70 117.30 117.60 0.0M
2021-06-08 117.40 118.70 117.30 118.15 0.0M
2021-06-07 118.40 118.70 117.00 117.80 0.0M
2021-06-04 117.70 119.90 117.60 118.55 0.0M
2021-06-03 118.00 118.00 115.35 115.85 0.0M
2021-06-02 114.50 116.10 114.50 115.55 0.0M
2021-06-01 109.80 111.70 109.80 111.05 0.0M
2021-05-28 108.40 109.70 107.60 109.00 0.0M
2021-05-27 113.40 113.40 112.10 112.30 0.0M
2021-05-26 112.30 114.00 112.20 113.10 0.0M
2021-05-25 116.10 116.10 111.40 112.00 0.1M
2021-05-21 112.50 114.80 110.00 114.65 0.1M
2021-05-20 106.10 112.70 106.10 112.00 0.1M
2021-05-19 107.00 107.40 106.20 107.25 0.0M
2021-05-18 106.10 107.20 106.10 106.75 0.0M
2021-05-14 106.70 107.00 105.30 105.30 0.0M
2021-05-12 109.50 109.50 106.05 106.05 0.0M
2021-05-11 111.60 111.60 108.80 109.80 0.0M
2021-05-10 114.40 114.40 112.40 113.90 0.0M
2021-05-07 114.50 116.20 114.50 116.20 0.0M
2021-05-06 114.60 116.10 113.40 114.05 0.0M
2021-05-05 112.40 114.15 111.30 114.15 0.0M
2021-05-04 109.30 110.40 109.30 110.40 0.0M
2021-04-30 107.40 107.70 106.10 106.25 0.0M
2021-04-29 109.10 109.10 106.70 107.25 0.0M
2021-04-28 107.10 108.70 106.90 108.00 0.0M
2021-04-27 107.30 107.30 106.45 106.45 0.0M
2021-04-26 106.60 107.30 106.60 106.65 0.0M
2021-04-23 103.90 104.80 103.90 104.00 0.0M
2021-04-22 104.20 104.30 103.50 103.55 0.0M
2021-04-21 103.50 103.90 102.60 103.25 0.0M
2021-04-20 102.90 104.50 102.90 103.05 0.0M
2021-04-19 104.60 104.60 103.10 103.35 0.0M
2021-04-16 103.50 104.40 103.45 103.45 0.0M
2021-04-15 104.60 104.70 103.10 104.10 0.0M
2021-04-14 106.40 106.80 104.40 105.30 0.0M
2021-04-13 106.70 107.50 106.30 106.35 0.0M
2021-04-12 107.50 107.50 106.20 106.45 0.0M
2021-04-09 108.00 108.50 107.45 107.45 0.0M
2021-04-08 106.10 107.20 105.20 106.05 0.0M
2021-04-07 104.50 106.30 104.50 106.05 0.0M
2021-04-06 104.60 105.20 104.20 104.30 0.0M
2021-03-31 104.50 104.80 103.90 104.80 0.0M
2021-03-30 104.20 105.20 104.20 104.80 0.0M
2021-03-29 102.60 103.60 102.10 102.65 0.0M
2021-03-26 101.70 102.60 101.50 102.35 0.0M
2021-03-25 100.20 100.70 99.90 100.60 0.0M
2021-03-24 100.80 102.10 100.80 101.20 0.0M
2021-03-23 101.70 101.70 101.17 101.17 0.0M
2021-03-22 102.50 102.60 101.50 101.50 0.0M
2021-03-19 103.03 103.40 101.90 103.05 0.1M
2021-03-18 103.40 103.45 102.40 103.45 0.1M
2021-03-17 104.40 104.40 103.60 103.65 0.0M
2021-03-16 105.30 105.50 104.50 105.50 0.0M
2021-03-15 105.00 105.80 104.50 105.80 0.0M
2021-03-12 103.20 104.50 103.00 104.40 0.0M
2021-03-11 106.00 106.00 103.30 104.10 0.0M
2021-03-10 104.70 106.00 104.60 105.90 0.0M
2021-03-09 106.80 106.80 105.10 105.20 0.0M
2021-03-08 105.50 106.50 104.90 106.15 0.0M
2021-03-05 104.20 105.40 103.60 104.00 0.0M
2021-03-04 103.40 105.20 103.10 105.00 0.0M
2021-03-03 103.40 104.00 102.50 103.35 0.0M
2021-03-02 102.90 104.00 102.50 102.85 0.0M
2021-03-01 100.90 103.60 100.00 102.85 0.1M
2021-02-26 100.20 101.60 99.45 100.22 0.0M
2021-02-25 101.00 102.70 100.70 102.15 0.0M
2021-02-24 100.10 100.50 99.65 99.72 0.1M
2021-02-23 99.50 100.50 98.05 99.65 0.0M
2021-02-22 97.75 98.90 97.25 98.25 0.2M
2021-02-19 91.40 98.05 91.40 98.05 0.1M
2021-02-18 88.35 89.20 88.35 88.55 0.0M
2021-02-17 89.40 90.00 88.40 88.70 0.0M
2021-02-16 89.95 90.30 89.35 90.30 0.0M
2021-02-15 88.65 90.30 88.65 89.67 0.0M
2021-02-12 89.90 90.20 89.30 90.10 0.0M
2021-02-11 90.15 90.60 89.80 90.60 0.0M
2021-02-10 87.85 89.50 87.85 89.28 0.0M
2021-02-09 88.05 88.60 87.85 88.20 0.0M
2021-02-08 88.95 89.30 88.15 88.80 0.0M
2021-02-05 88.20 89.10 88.00 88.00 0.0M
2021-02-04 88.75 88.75 87.35 88.50 0.0M
2021-02-03 88.15 88.45 87.40 88.25 0.0M
2021-02-02 88.15 88.20 87.45 87.53 0.0M
2021-02-01 86.10 87.55 85.90 87.17 0.0M
2021-01-29 84.50 85.42 84.50 85.42 0.0M
2021-01-28 84.80 85.70 83.70 85.58 0.0M
2021-01-27 86.10 86.60 85.15 85.22 0.0M
2021-01-26 84.70 86.50 84.70 86.10 0.0M
2021-01-25 86.05 86.10 84.25 85.35 0.0M
2021-01-22 89.30 89.30 88.65 88.70 0.0M
2021-01-21 89.50 90.05 89.40 89.55 0.0M
2021-01-20 89.90 89.92 89.35 89.92 0.0M
2021-01-19 88.50 88.90 88.50 88.65 0.0M
2021-01-18 87.95 88.40 87.38 87.38 0.0M
2021-01-15 87.20 87.75 86.85 87.72 0.0M
2021-01-14 89.15 89.15 87.88 87.88 0.0M
2021-01-13 89.60 89.60 88.85 89.33 0.0M
2021-01-12 89.15 89.15 88.55 88.55 0.0M
2021-01-11 87.95 88.65 87.85 88.07 0.0M
2021-01-08 90.35 90.45 90.35 90.45 0.0M
2021-01-07 87.80 88.95 87.55 88.10 0.0M
2021-01-06 86.20 86.35 86.20 86.35 0.0M
2021-01-05 86.10 86.15 86.10 86.15 0.0M
2021-01-04 87.70 89.50 86.55 86.55 0.0M