에어 프랑스 KLM (AIRF)

AIRF
🏛️ 프랑스 →
11.57
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
2023-12-29 13.58 13.75 13.54 13.59 1.0M
2023-12-28 13.70 13.72 13.45 13.58 1.0M
2023-12-27 13.69 13.73 13.58 13.68 0.8M
2023-12-22 13.65 13.75 13.53 13.68 0.6M
2023-12-21 13.65 13.77 13.51 13.73 1.0M
2023-12-20 13.89 13.96 13.70 13.90 1.2M
2023-12-19 13.40 13.91 13.26 13.84 2.0M
2023-12-18 13.30 13.50 13.22 13.35 1.3M
2023-12-15 13.39 13.77 13.39 13.50 4.1M
2023-12-14 12.75 13.30 12.74 13.29 4.5M
2023-12-13 12.63 12.89 12.17 12.19 2.6M
2023-12-12 12.22 12.60 12.17 12.60 2.3M
2023-12-11 12.39 12.50 12.22 12.22 1.4M
2023-12-08 12.29 12.58 12.19 12.44 1.7M
2023-12-07 12.08 12.29 11.81 12.27 3.1M
2023-12-06 12.02 12.66 11.99 12.66 2.5M
2023-12-05 12.05 12.12 11.87 12.01 1.0M
2023-12-04 12.00 12.27 11.99 12.14 1.3M
2023-12-01 11.70 12.02 11.70 11.98 1.6M
2023-11-30 11.77 11.78 11.46 11.63 1.3M
2023-11-29 11.40 11.77 11.38 11.70 1.1M
2023-11-28 11.42 11.50 11.28 11.40 1.1M
2023-11-27 11.65 11.84 11.43 11.48 1.1M
2023-11-24 11.68 11.71 11.52 11.64 1.2M
2023-11-23 12.14 12.14 11.66 11.73 1.5M
2023-11-22 12.01 12.24 11.88 12.20 1.3M
2023-11-21 12.40 12.49 11.99 11.99 1.7M
2023-11-20 12.63 12.67 12.25 12.40 1.5M
2023-11-17 12.49 12.79 12.45 12.64 1.5M
2023-11-16 12.51 12.70 12.39 12.46 1.1M
2023-11-15 12.45 12.72 12.40 12.63 1.7M
2023-11-14 12.18 12.53 12.09 12.38 2.0M
2023-11-13 11.86 12.20 11.86 12.16 1.0M
2023-11-10 12.01 12.17 11.73 11.86 1.8M
2023-11-09 12.32 12.58 12.24 12.43 1.4M
2023-11-08 11.85 12.56 11.84 12.41 2.2M
2023-11-07 11.65 11.97 11.62 11.90 1.0M
2023-11-06 11.95 12.21 11.74 11.79 2.2M
2023-11-03 11.26 11.92 11.26 11.77 3.0M
2023-11-02 10.90 11.45 10.90 11.18 2.2M
2023-11-01 10.76 10.85 10.59 10.74 1.3M
2023-10-31 10.96 10.99 10.60 10.65 2.2M
2023-10-30 11.05 11.25 10.86 10.94 1.8M
2023-10-27 11.39 11.39 10.17 11.04 4.4M
2023-10-26 11.02 11.13 10.75 11.01 1.9M
2023-10-25 11.29 11.30 10.97 11.15 1.1M
2023-10-24 11.44 11.51 11.30 11.33 0.7M
2023-10-23 11.43 11.50 10.99 11.36 1.3M
2023-10-20 11.58 11.60 11.32 11.40 1.2M
2023-10-19 11.56 11.76 11.48 11.70 1.0M
2023-10-18 11.95 12.14 11.36 11.68 2.5M
2023-10-17 12.03 12.15 11.96 12.11 1.1M
2023-10-16 11.90 12.18 11.81 12.05 1.3M
2023-10-13 11.97 12.25 11.83 11.90 1.5M
2023-10-12 12.25 12.33 12.07 12.09 1.9M
2023-10-11 11.96 12.13 11.82 12.11 1.3M
2023-10-10 11.55 12.05 11.55 12.05 1.9M
2023-10-09 12.07 12.09 11.29 11.41 3.9M
2023-10-06 12.18 12.54 12.10 12.47 1.9M
2023-10-05 11.81 12.35 11.78 12.12 1.9M
2023-10-04 11.74 11.90 11.45 11.69 1.4M
2023-10-03 11.85 12.13 11.66 11.66 1.3M
2023-10-02 11.92 12.08 11.90 11.94 1.0M
2023-09-29 11.86 12.03 11.83 11.90 1.1M
2023-09-28 11.64 11.87 11.27 11.87 2.1M
2023-09-27 11.68 11.82 11.57 11.71 1.3M
2023-09-26 11.77 11.92 11.62 11.70 1.4M
2023-09-25 12.23 12.35 11.73 11.83 2.3M
2023-09-22 12.25 12.29 12.02 12.28 1.7M
2023-09-21 12.29 12.47 12.25 12.35 1.5M
2023-09-20 12.21 12.82 12.18 12.55 1.8M
2023-09-19 12.17 12.30 12.06 12.20 1.4M
2023-09-18 12.66 12.70 12.06 12.17 2.6M
2023-09-15 13.00 13.05 12.56 12.66 2.5M
2023-09-14 13.01 13.01 12.64 12.90 1.5M
2023-09-13 13.18 13.35 12.97 13.05 0.9M
2023-09-12 13.27 13.42 13.17 13.26 0.9M
2023-09-11 13.12 13.33 13.08 13.24 0.9M
2023-09-08 13.31 13.31 12.96 13.16 1.8M
2023-09-07 13.39 13.43 13.22 13.33 1.5M
2023-09-06 13.80 13.94 13.47 13.47 1.7M
2023-09-05 13.99 14.00 13.73 13.94 1.1M
2023-09-04 14.05 14.34 13.89 14.10 0.9M
2023-09-01 14.09 14.24 13.81 13.98 2.2M
2023-08-31 14.53 14.53 13.56 14.03 2.2M
2023-08-30 14.32 14.35 14.07 14.17 0.7M
2023-08-29 14.27 14.35 14.18 14.35 0.7M
2023-08-28 14.03 14.29 14.03 14.19 0.8M
2023-08-25 14.00 14.13 13.87 13.93 0.8M
2023-08-24 14.30 14.39 14.02 14.02 0.6M
2023-08-23 14.37 14.39 14.07 14.21 0.6M
2023-08-22 14.05 14.47 14.03 14.26 1.1M
2023-08-21 13.98 14.12 13.91 13.99 0.6M
2023-08-18 14.05 14.06 13.65 13.95 1.1M
2023-08-17 14.27 14.33 14.05 14.11 1.1M
2023-08-16 14.26 14.38 14.19 14.33 0.6M
2023-08-15 14.52 14.55 14.28 14.32 0.7M
2023-08-14 14.36 14.52 14.31 14.52 0.6M
2023-08-11 14.50 14.55 14.39 14.43 1.0M
2023-08-10 14.54 14.87 14.52 14.55 0.9M
2023-08-09 14.85 14.89 14.43 14.46 1.2M
2023-08-08 14.79 14.83 14.46 14.70 1.3M
2023-08-07 14.97 15.06 14.77 14.87 0.9M
2023-08-04 14.77 15.16 14.77 15.03 1.5M
2023-08-03 14.87 14.87 14.51 14.62 1.4M
2023-08-02 15.14 15.24 14.82 14.88 1.9M
2023-08-01 15.80 15.81 15.23 15.31 1.8M
2023-07-31 15.60 15.86 15.48 15.71 1.5M
2023-07-28 15.60 15.79 14.87 15.50 4.0M
2023-07-27 15.60 15.88 15.50 15.80 1.3M
2023-07-26 15.44 15.70 15.44 15.60 1.2M
2023-07-25 15.96 16.05 15.44 15.44 1.8M
2023-07-24 16.00 16.11 15.78 15.90 1.1M
2023-07-21 15.85 16.29 15.82 16.07 1.0M
2023-07-20 15.89 16.09 15.78 15.83 1.0M
2023-07-19 15.76 15.93 15.72 15.86 0.9M
2023-07-18 15.94 16.07 15.52 15.63 1.6M
2023-07-17 16.05 16.17 15.87 15.92 1.0M
2023-07-14 16.29 16.37 16.00 16.00 1.3M
2023-07-13 16.30 16.66 16.08 16.30 1.6M
2023-07-12 16.61 16.72 15.86 16.31 3.7M
2023-07-11 17.34 17.36 16.95 16.95 0.6M
2023-07-10 16.91 17.23 16.77 17.21 0.8M
2023-07-07 16.74 17.18 16.64 16.95 1.0M
2023-07-06 17.17 17.17 16.57 16.70 1.4M
2023-07-05 17.10 17.29 16.95 17.29 0.6M
2023-07-04 17.45 17.45 17.13 17.22 0.6M
2023-07-03 17.55 17.60 17.28 17.39 0.7M
2023-06-30 17.53 17.59 17.23 17.23 0.7M
2023-06-29 17.40 17.63 17.32 17.55 0.7M
2023-06-28 17.37 17.59 17.25 17.45 1.3M
2023-06-27 16.89 17.04 16.48 17.04 1.2M
2023-06-26 16.92 16.98 16.48 16.80 0.9M
2023-06-23 17.65 17.71 16.66 16.84 1.6M
2023-06-22 17.60 17.84 17.52 17.84 0.5M
2023-06-21 17.66 17.89 17.61 17.70 0.6M
2023-06-20 17.73 17.85 17.58 17.61 0.7M
2023-06-19 17.93 17.96 17.62 17.77 0.7M
2023-06-16 17.67 18.04 17.52 17.95 1.7M
2023-06-15 17.75 17.85 17.45 17.57 0.9M
2023-06-14 17.61 18.04 17.61 17.79 1.6M
2023-06-13 17.60 17.81 17.51 17.52 0.9M
2023-06-12 17.40 17.61 17.22 17.47 1.2M
2023-06-09 17.00 17.38 16.95 17.25 0.9M
2023-06-08 16.87 17.02 16.79 17.00 0.7M
2023-06-07 16.66 16.95 16.45 16.95 1.0M
2023-06-06 16.37 16.64 16.24 16.61 0.6M
2023-06-05 17.03 17.04 16.25 16.36 1.0M
2023-06-02 16.91 17.05 16.86 16.92 0.8M
2023-06-01 16.66 16.86 16.55 16.79 0.5M
2023-05-31 16.41 16.93 16.23 16.62 1.2M
2023-05-30 16.50 16.79 16.29 16.52 0.6M
2023-05-29 16.69 16.72 16.51 16.59 0.3M
2023-05-26 16.73 16.73 16.36 16.55 0.7M
2023-05-25 16.20 16.67 15.89 16.48 1.1M
2023-05-24 16.66 16.66 16.00 16.20 1.3M
2023-05-23 16.82 16.89 16.48 16.68 1.1M
2023-05-22 16.62 17.08 16.62 16.89 1.5M
2023-05-19 16.90 17.38 16.57 16.57 2.2M
2023-05-18 16.16 16.89 16.16 16.87 2.2M
2023-05-17 15.49 16.13 15.32 16.09 2.2M
2023-05-16 15.15 15.39 15.13 15.38 1.1M
2023-05-15 15.13 15.29 15.01 15.16 0.8M
2023-05-12 14.88 15.19 14.74 14.98 1.1M
2023-05-11 14.73 15.03 14.68 14.77 1.0M
2023-05-10 14.66 14.97 14.60 14.74 1.7M
2023-05-09 14.60 14.78 14.41 14.63 1.1M
2023-05-08 14.65 15.00 14.43 14.60 1.5M
2023-05-05 14.70 15.12 14.03 14.58 4.3M
2023-05-04 15.39 15.39 14.85 14.97 1.6M
2023-05-03 15.70 15.77 14.79 15.40 2.1M
2023-05-02 15.80 16.24 15.65 15.80 1.7M
2023-04-28 15.29 15.74 15.07 15.69 1.2M
2023-04-27 14.81 15.54 14.76 15.20 1.6M
2023-04-26 14.86 14.94 14.46 14.79 1.3M
2023-04-25 15.26 15.26 14.86 14.95 1.5M
2023-04-24 15.40 15.70 15.37 15.40 0.8M
2023-04-21 15.50 15.53 15.11 15.35 1.2M
2023-04-20 15.91 16.02 15.57 15.61 0.9M
2023-04-19 15.76 15.88 15.53 15.83 1.1M
2023-04-18 15.32 15.74 15.22 15.62 1.6M
2023-04-17 15.02 15.34 15.02 15.27 1.0M
2023-04-14 14.94 15.03 14.79 14.96 1.0M
2023-04-13 15.00 15.34 14.88 14.93 1.5M
2023-04-12 15.89 15.89 14.92 14.96 2.8M
2023-04-11 16.10 16.14 15.70 15.85 1.2M
2023-04-06 15.96 16.02 15.76 15.96 0.9M
2023-04-05 16.43 16.53 15.92 15.93 1.3M
2023-04-04 16.66 16.84 16.41 16.43 0.7M
2023-04-03 16.96 17.00 16.46 16.57 1.1M
2023-03-31 16.91 17.05 16.62 16.98 1.7M
2023-03-30 16.13 16.65 16.11 16.30 1.8M
2023-03-29 15.66 15.88 15.53 15.88 0.8M
2023-03-28 15.69 15.74 15.44 15.58 0.6M
2023-03-27 15.71 15.74 15.35 15.46 1.4M
2023-03-24 15.85 15.88 15.29 15.40 1.7M
2023-03-23 15.99 16.18 15.71 15.90 1.2M
2023-03-22 16.21 16.45 16.12 16.12 0.7M
2023-03-21 16.00 16.46 15.84 16.29 1.1M
2023-03-20 15.57 15.99 14.96 15.77 1.5M
2023-03-17 16.13 16.46 15.56 15.71 3.2M
2023-03-16 16.39 16.50 15.49 16.00 2.5M
2023-03-15 16.97 17.03 15.40 15.54 2.7M
2023-03-14 16.71 17.18 16.38 16.99 1.5M
2023-03-13 17.65 17.79 16.61 16.73 2.3M
2023-03-10 17.75 18.07 17.50 17.75 1.6M
2023-03-09 18.41 18.49 18.11 18.22 0.8M
2023-03-08 18.29 18.62 18.20 18.50 0.8M
2023-03-07 18.27 18.50 18.12 18.45 1.0M
2023-03-06 18.19 18.41 17.87 18.36 1.0M
2023-03-03 17.73 18.18 17.70 18.05 1.3M
2023-03-02 17.87 17.93 17.52 17.62 0.8M
2023-03-01 17.80 17.97 17.70 17.93 1.0M
2023-02-28 17.57 17.80 17.36 17.70 1.0M
2023-02-27 17.55 17.62 17.36 17.45 0.7M
2023-02-24 17.90 17.95 17.32 17.38 1.3M
2023-02-23 16.95 17.87 16.92 17.75 2.5M
2023-02-22 17.40 17.46 16.70 16.87 1.4M
2023-02-21 17.40 17.53 16.96 16.96 1.7M
2023-02-20 17.87 17.88 16.78 16.96 2.5M
2023-02-17 17.34 18.37 16.65 17.61 5.7M
2023-02-16 16.50 16.93 16.32 16.73 2.6M
2023-02-15 15.80 16.39 15.73 16.38 2.2M
2023-02-14 15.48 15.80 15.43 15.76 1.0M
2023-02-13 15.48 15.63 15.29 15.43 0.9M
2023-02-10 15.58 15.71 14.94 15.39 2.2M
2023-02-09 15.65 16.25 15.65 15.80 1.4M
2023-02-08 15.88 15.98 15.54 15.60 0.8M
2023-02-07 15.98 15.99 15.72 15.79 0.7M
2023-02-06 15.69 16.04 15.50 16.00 1.1M
2023-02-03 15.79 15.87 15.59 15.87 0.9M
2023-02-02 15.46 15.77 15.46 15.77 1.4M
2023-02-01 15.57 15.62 15.23 15.38 1.0M
2023-01-31 15.50 15.60 15.24 15.48 1.2M
2023-01-30 15.99 16.00 15.46 15.61 1.8M
2023-01-27 16.25 16.34 16.09 16.16 0.9M
2023-01-26 16.33 16.45 16.04 16.19 1.3M
2023-01-25 16.48 16.87 16.17 16.30 1.9M
2023-01-24 16.35 16.48 16.11 16.41 1.3M
2023-01-23 16.40 16.54 16.18 16.23 1.9M
2023-01-20 15.80 16.21 15.71 16.07 2.3M
2023-01-19 15.58 15.79 15.22 15.58 1.4M
2023-01-18 15.70 16.14 15.62 15.76 2.4M
2023-01-17 15.52 15.67 15.27 15.56 1.3M
2023-01-16 15.20 15.58 15.15 15.44 1.9M
2023-01-13 14.54 15.44 14.53 15.04 3.8M
2023-01-12 13.73 14.27 13.73 14.19 1.9M
2023-01-11 13.72 13.85 13.68 13.73 0.9M
2023-01-10 13.86 13.91 13.48 13.72 1.1M
2023-01-09 13.78 13.92 13.65 13.84 1.2M
2023-01-06 13.74 14.02 13.62 13.71 1.4M
2023-01-05 13.30 13.79 13.29 13.67 2.0M
2023-01-04 12.80 13.29 12.73 13.29 1.8M
2023-01-03 12.70 13.09 12.60 12.71 1.6M
2023-01-02 12.43 12.75 12.38 12.53 1.4M