Auburn National B (AUBN)

AUBN
🏛️ 미국 →
27.50
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
2022-12-30 22.80 23.00 22.45 23.00 0.0M
2022-12-29 24.33 24.98 22.75 22.80 0.0M
2022-12-28 23.81 24.78 22.65 24.70 0.0M
2022-12-27 23.47 23.89 23.27 23.70 0.0M
2022-12-23 23.42 23.42 22.89 23.31 0.0M
2022-12-22 23.33 23.46 23.03 23.44 0.0M
2022-12-21 22.55 22.58 22.55 22.58 0.0M
2022-12-20 22.53 22.53 22.53 22.53 0.0M
2022-12-19 22.53 22.53 22.53 22.53 0.0M
2022-12-16 22.89 23.42 22.85 23.42 0.0M
2022-12-15 22.91 22.91 22.58 22.58 0.0M
2022-12-14 22.72 23.46 22.58 22.58 0.0M
2022-12-13 22.60 22.75 22.55 22.75 0.0M
2022-12-12 22.65 22.65 22.65 22.65 0.0M
2022-12-09 22.97 22.97 22.53 22.65 0.0M
2022-12-08 22.84 23.01 22.71 23.01 0.0M
2022-12-07 23.04 23.46 22.98 22.98 0.0M
2022-12-06 23.18 23.21 22.85 22.86 0.0M
2022-12-05 23.44 23.44 22.68 22.68 0.0M
2022-12-02 22.52 22.52 22.52 22.52 0.0M
2022-12-01 23.08 23.10 22.52 22.52 0.0M
2022-11-30 22.40 23.23 22.40 22.51 0.0M
2022-11-29 22.89 22.89 22.89 22.89 0.0M
2022-11-28 22.46 22.46 22.15 22.25 0.0M
2022-11-25 22.57 22.57 22.57 22.57 0.0M
2022-11-23 22.57 22.57 22.57 22.57 0.0M
2022-11-22 23.01 23.46 22.51 22.57 0.0M
2022-11-21 22.80 22.80 22.80 22.80 0.0M
2022-11-18 22.80 22.80 22.80 22.80 0.0M
2022-11-17 23.10 23.10 23.10 23.10 0.0M
2022-11-16 23.40 23.40 23.40 23.40 0.0M
2022-11-15 23.40 23.40 23.40 23.40 0.0M
2022-11-14 23.40 23.40 23.40 23.40 0.0M
2022-11-11 23.86 23.86 23.05 23.06 0.0M
2022-11-10 22.84 23.87 22.84 23.49 0.0M
2022-11-09 23.50 23.50 23.50 23.50 0.0M
2022-11-08 23.50 23.50 23.50 23.50 0.0M
2022-11-07 23.20 23.30 23.20 23.30 0.0M
2022-11-04 22.78 23.66 22.78 23.15 0.0M
2022-11-03 22.80 22.93 22.80 22.93 0.0M
2022-11-02 23.11 23.71 23.11 23.61 0.0M
2022-11-01 23.50 23.50 23.50 23.50 0.0M
2022-10-31 23.65 23.65 23.50 23.50 0.0M
2022-10-28 24.00 24.00 24.00 24.00 0.0M
2022-10-27 24.00 24.00 24.00 24.00 0.0M
2022-10-26 24.00 24.00 24.00 24.00 0.0M
2022-10-25 24.25 24.25 24.25 24.25 0.0M
2022-10-24 24.25 24.25 24.25 24.25 0.0M
2022-10-21 24.30 24.30 24.30 24.30 0.0M
2022-10-20 23.46 24.30 23.46 24.29 0.0M
2022-10-19 24.00 24.71 24.00 24.71 0.0M
2022-10-18 23.40 23.85 23.40 23.75 0.0M
2022-10-17 23.31 23.31 23.31 23.31 0.0M
2022-10-14 23.07 23.34 22.92 23.31 0.0M
2022-10-13 21.77 22.93 21.77 22.20 0.0M
2022-10-12 22.48 22.48 22.07 22.45 0.0M
2022-10-11 22.50 22.90 21.77 22.07 0.0M
2022-10-10 22.75 22.75 22.75 22.75 0.0M
2022-10-07 23.00 23.00 22.50 22.75 0.0M
2022-10-06 22.54 22.54 22.54 22.54 0.0M
2022-10-05 21.90 22.64 21.90 22.64 0.0M
2022-10-04 23.06 23.39 22.51 22.55 0.0M
2022-10-03 23.50 23.74 23.00 23.25 0.0M
2022-09-30 23.50 23.50 22.95 23.02 0.0M
2022-09-29 23.60 24.12 23.00 23.30 0.0M
2022-09-28 24.46 25.15 23.49 23.55 0.0M
2022-09-27 24.89 24.94 24.80 24.80 0.0M
2022-09-26 24.10 24.25 24.00 24.25 0.0M
2022-09-23 24.50 24.85 24.05 24.05 0.0M
2022-09-22 24.90 25.15 24.01 24.85 0.0M
2022-09-21 24.55 24.75 24.55 24.75 0.0M
2022-09-20 24.45 24.50 24.11 24.30 0.0M
2022-09-19 24.76 25.20 24.01 24.01 0.0M
2022-09-16 24.73 25.45 24.05 25.45 0.0M
2022-09-15 25.40 25.40 24.73 24.73 0.0M
2022-09-14 25.54 26.25 25.13 25.13 0.0M
2022-09-13 27.30 27.30 25.94 25.94 0.0M
2022-09-12 26.38 26.38 26.38 26.38 0.0M
2022-09-09 26.39 26.55 25.50 25.50 0.0M
2022-09-08 25.90 26.80 25.23 25.36 0.0M
2022-09-07 27.70 27.70 25.98 25.98 0.0M
2022-09-06 27.33 27.33 27.00 27.00 0.0M
2022-09-02 27.84 27.84 27.84 27.84 0.0M
2022-09-01 27.84 27.84 27.84 27.84 0.0M
2022-08-31 27.76 27.93 27.33 27.33 0.0M
2022-08-30 27.33 28.14 27.33 28.14 0.0M
2022-08-29 28.00 28.00 28.00 28.00 0.0M
2022-08-26 28.35 28.35 28.35 28.35 0.0M
2022-08-25 28.35 28.35 28.35 28.35 0.0M
2022-08-24 28.35 28.35 28.35 28.35 0.0M
2022-08-23 28.19 28.19 28.19 28.19 0.0M
2022-08-22 28.19 28.19 28.19 28.19 0.0M
2022-08-19 28.19 28.19 28.19 28.19 0.0M
2022-08-18 28.43 28.43 28.43 28.43 0.0M
2022-08-17 28.40 28.44 28.40 28.43 0.0M
2022-08-16 29.02 29.02 29.02 29.02 0.0M
2022-08-15 28.20 28.20 28.20 28.20 0.0M
2022-08-12 28.32 28.60 28.00 28.00 0.0M
2022-08-11 28.47 28.90 28.10 28.30 0.0M
2022-08-10 26.96 28.70 26.96 28.50 0.0M
2022-08-09 26.80 26.80 26.80 26.80 0.0M
2022-08-08 27.30 27.30 27.10 27.10 0.0M
2022-08-05 27.31 27.31 27.31 27.31 0.0M
2022-08-04 27.11 27.50 27.11 27.31 0.0M
2022-08-03 27.27 27.27 27.27 27.27 0.0M
2022-08-02 27.40 27.40 27.27 27.27 0.0M
2022-08-01 26.80 27.55 26.80 27.30 0.0M
2022-07-29 27.40 27.60 27.20 27.20 0.0M
2022-07-28 27.40 27.40 27.40 27.40 0.0M
2022-07-27 26.67 26.99 26.09 26.99 0.0M
2022-07-26 27.08 27.08 27.08 27.08 0.0M
2022-07-25 26.50 26.50 26.50 26.50 0.0M
2022-07-22 26.41 26.53 26.20 26.50 0.0M
2022-07-21 26.50 26.50 26.14 26.14 0.0M
2022-07-20 26.79 27.01 26.30 26.70 0.0M
2022-07-19 26.39 26.89 26.25 26.80 0.0M
2022-07-18 26.40 26.58 26.29 26.29 0.0M
2022-07-15 26.06 26.45 26.06 26.45 0.0M
2022-07-14 26.27 26.50 26.14 26.26 0.0M
2022-07-13 26.54 26.54 26.50 26.50 0.0M
2022-07-12 26.50 26.75 25.82 26.39 0.0M
2022-07-11 27.13 27.13 27.13 27.13 0.0M
2022-07-08 26.50 26.50 26.17 26.38 0.0M
2022-07-07 26.50 27.39 26.20 26.20 0.0M
2022-07-06 27.07 27.20 26.50 26.90 0.0M
2022-07-05 27.30 27.44 26.94 27.44 0.0M
2022-07-01 27.10 27.55 27.10 27.55 0.0M
2022-06-30 27.00 27.81 26.60 27.04 0.0M
2022-06-29 27.25 27.62 26.86 27.40 0.0M
2022-06-28 29.00 29.00 27.50 28.14 0.0M
2022-06-27 29.52 30.30 28.10 28.33 0.0M
2022-06-24 30.30 30.30 28.77 28.95 0.0M
2022-06-23 29.65 30.29 29.10 29.11 0.0M
2022-06-22 29.55 30.30 29.55 30.00 0.0M
2022-06-21 30.30 30.30 30.30 30.30 0.0M
2022-06-17 30.30 30.30 30.30 30.30 0.0M
2022-06-16 29.00 29.19 29.00 29.19 0.0M
2022-06-15 29.59 29.59 29.12 29.12 0.0M
2022-06-14 29.15 29.73 28.98 28.98 0.0M
2022-06-13 30.26 30.29 29.18 29.18 0.0M
2022-06-10 30.30 30.30 30.30 30.30 0.0M
2022-06-09 29.94 29.94 29.94 29.94 0.0M
2022-06-08 30.01 30.25 29.95 30.03 0.0M
2022-06-07 30.30 30.30 30.00 30.00 0.0M
2022-06-06 30.15 30.15 30.15 30.15 0.0M
2022-06-03 30.03 30.03 29.99 29.99 0.0M
2022-06-02 29.59 30.35 29.59 30.35 0.0M
2022-06-01 30.12 30.12 30.00 30.00 0.0M
2022-05-31 30.01 30.29 30.00 30.29 0.0M
2022-05-27 29.50 29.50 29.50 29.50 0.0M
2022-05-26 29.75 29.75 29.48 29.48 0.0M
2022-05-25 29.40 29.50 29.40 29.40 0.0M
2022-05-24 29.25 29.65 29.19 29.40 0.0M
2022-05-23 29.21 29.76 29.13 29.34 0.0M
2022-05-20 30.19 30.20 29.03 29.03 0.0M
2022-05-19 29.02 30.12 28.75 29.06 0.0M
2022-05-18 29.97 29.97 28.71 28.71 0.0M
2022-05-17 28.50 30.22 28.50 30.22 0.0M
2022-05-16 29.86 29.86 28.76 28.76 0.0M
2022-05-13 30.24 30.35 30.00 30.00 0.0M
2022-05-12 30.00 30.40 28.10 29.62 0.0M
2022-05-11 30.10 30.10 29.75 29.75 0.0M
2022-05-10 30.35 30.40 29.92 30.35 0.0M
2022-05-09 30.31 30.31 30.31 30.31 0.0M
2022-05-06 30.65 31.15 30.65 31.13 0.0M
2022-05-05 30.22 30.70 30.22 30.61 0.0M
2022-05-04 30.43 30.75 30.43 30.75 0.0M
2022-05-03 31.29 31.29 30.50 30.50 0.0M
2022-05-02 30.83 30.83 30.69 30.80 0.0M
2022-04-29 30.62 30.88 30.25 30.54 0.0M
2022-04-28 31.50 31.50 30.80 31.15 0.0M
2022-04-27 31.20 31.29 31.00 31.02 0.0M
2022-04-26 31.60 31.60 31.12 31.12 0.0M
2022-04-25 31.80 31.80 31.80 31.80 0.0M
2022-04-22 31.55 31.84 31.55 31.77 0.0M
2022-04-21 31.75 32.10 31.75 32.10 0.0M
2022-04-20 32.22 32.40 31.60 31.94 0.0M
2022-04-19 32.62 32.62 32.50 32.50 0.0M
2022-04-18 32.47 32.47 32.47 32.47 0.0M
2022-04-14 32.44 32.44 32.32 32.32 0.0M
2022-04-13 32.20 32.20 32.20 32.20 0.0M
2022-04-12 32.20 32.20 32.15 32.15 0.0M
2022-04-11 32.61 32.98 32.26 32.26 0.0M
2022-04-08 33.10 33.10 32.85 32.85 0.0M
2022-04-07 33.30 33.48 32.47 33.48 0.0M
2022-04-06 33.46 33.86 32.78 32.78 0.0M
2022-04-05 32.34 34.40 32.34 33.57 0.0M
2022-04-04 32.45 33.44 32.45 32.62 0.0M
2022-04-01 33.40 33.97 32.84 32.84 0.0M
2022-03-31 33.20 33.54 33.20 33.21 0.0M
2022-03-30 34.55 34.55 33.08 33.65 0.0M
2022-03-29 34.47 35.64 34.11 34.11 0.0M
2022-03-28 34.20 35.44 34.19 34.33 0.0M
2022-03-25 33.51 37.11 33.51 34.49 0.0M
2022-03-24 33.35 34.65 32.95 33.46 0.0M
2022-03-23 32.20 33.57 32.20 32.80 0.0M
2022-03-22 32.70 32.97 32.70 32.91 0.0M
2022-03-21 32.99 33.89 32.36 32.83 0.0M
2022-03-18 32.99 32.99 32.43 32.75 0.0M
2022-03-17 33.39 33.39 32.60 32.76 0.0M
2022-03-16 32.66 32.66 32.66 32.66 0.0M
2022-03-15 33.31 33.31 32.55 33.22 0.0M
2022-03-14 33.35 33.35 32.38 32.38 0.0M
2022-03-11 32.95 32.95 32.92 32.92 0.0M
2022-03-10 32.98 32.98 32.98 32.98 0.0M
2022-03-09 32.66 32.82 32.66 32.70 0.0M
2022-03-08 33.30 33.87 33.00 33.87 0.0M
2022-03-07 32.50 32.50 32.50 32.50 0.0M
2022-03-04 32.60 33.34 32.60 32.72 0.0M
2022-03-03 32.07 32.07 31.75 31.75 0.0M
2022-03-02 32.20 32.20 32.20 32.20 0.0M
2022-03-01 32.10 32.45 31.88 31.91 0.0M
2022-02-28 32.09 32.42 32.09 32.42 0.0M
2022-02-25 32.20 32.20 32.20 32.20 0.0M
2022-02-24 32.06 32.20 32.05 32.20 0.0M
2022-02-23 32.24 32.29 31.70 32.29 0.0M
2022-02-22 32.50 32.50 32.30 32.50 0.0M
2022-02-18 32.50 32.50 32.50 32.50 0.0M
2022-02-17 33.00 33.08 32.20 32.65 0.0M
2022-02-16 33.32 33.63 33.31 33.38 0.0M
2022-02-15 33.25 33.89 33.25 33.74 0.0M
2022-02-14 33.51 33.71 33.36 33.36 0.0M
2022-02-11 33.79 33.79 33.75 33.79 0.0M
2022-02-10 33.70 33.73 33.36 33.72 0.0M
2022-02-09 33.70 33.70 33.70 33.70 0.0M
2022-02-08 33.57 33.94 33.57 33.90 0.0M
2022-02-07 33.41 33.54 33.27 33.40 0.0M
2022-02-04 33.32 33.47 33.32 33.47 0.0M
2022-02-03 33.15 33.49 33.15 33.49 0.0M
2022-02-02 33.50 33.71 33.50 33.70 0.0M
2022-02-01 33.20 33.85 33.10 33.10 0.0M
2022-01-31 34.03 34.03 33.76 33.76 0.0M
2022-01-28 33.75 33.90 33.65 33.84 0.0M
2022-01-27 33.00 33.60 33.00 33.60 0.0M
2022-01-26 33.30 33.80 33.30 33.50 0.0M
2022-01-25 33.83 33.85 33.37 33.85 0.0M
2022-01-24 34.27 34.27 33.45 33.85 0.0M
2022-01-21 33.50 33.70 33.08 33.70 0.0M
2022-01-20 33.77 33.81 33.77 33.80 0.0M
2022-01-19 34.06 34.06 33.53 33.96 0.0M
2022-01-18 33.99 34.00 33.75 33.95 0.0M
2022-01-14 33.30 33.95 33.30 33.95 0.0M
2022-01-13 33.37 33.40 32.55 33.10 0.0M
2022-01-12 33.77 33.80 32.80 32.99 0.0M
2022-01-11 32.70 33.54 32.43 33.05 0.0M
2022-01-10 32.80 32.80 32.20 32.50 0.0M
2022-01-07 32.61 32.88 32.58 32.79 0.0M
2022-01-06 33.99 33.99 32.64 32.64 0.0M
2022-01-05 32.88 32.88 32.60 32.60 0.0M
2022-01-04 32.07 32.78 31.76 32.50 0.0M
2022-01-03 31.70 32.31 31.70 31.83 0.0M