Airbus Group SE (AIR)

AIR
🏛️ 프랑스 →
195.72
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
2022-12-30 111.00 111.08 110.14 110.34 0.5M
2022-12-29 110.62 111.34 109.90 111.34 0.5M
2022-12-28 112.31 112.41 110.78 110.94 0.5M
2022-12-27 112.25 112.99 111.61 112.13 0.5M
2022-12-23 110.92 111.57 110.26 111.06 0.5M
2022-12-22 113.08 113.42 110.96 111.16 0.8M
2022-12-21 110.48 112.61 110.10 112.61 0.8M
2022-12-20 109.35 110.66 108.21 110.40 0.7M
2022-12-19 109.57 111.00 109.47 110.26 0.9M
2022-12-16 110.02 110.74 108.65 109.31 1.8M
2022-12-15 111.36 112.87 110.00 110.00 1.3M
2022-12-14 112.29 113.50 110.96 112.31 1.0M
2022-12-13 111.81 113.30 110.74 112.79 1.4M
2022-12-12 110.62 113.60 110.46 111.41 1.1M
2022-12-09 110.28 111.26 108.97 110.96 1.1M
2022-12-08 107.50 110.14 107.50 109.47 1.1M
2022-12-07 108.17 108.77 106.39 107.74 2.2M
2022-12-06 109.05 111.02 108.83 110.16 0.9M
2022-12-05 110.44 110.62 108.81 109.65 0.9M
2022-12-02 109.57 111.10 109.43 110.30 1.4M
2022-12-01 109.33 109.55 107.78 109.47 1.2M
2022-11-30 109.33 109.94 107.66 108.53 1.9M
2022-11-29 107.44 108.51 107.12 108.51 1.3M
2022-11-28 109.73 111.61 106.56 106.70 2.3M
2022-11-25 112.89 113.76 112.41 113.12 1.4M
2022-11-24 112.91 113.38 112.17 112.57 1.0M
2022-11-23 113.64 114.02 112.85 113.06 1.5M
2022-11-22 113.84 114.24 113.02 113.38 1.1M
2022-11-21 113.30 113.94 112.45 113.48 1.0M
2022-11-18 113.32 114.18 112.41 113.94 1.4M
2022-11-17 113.84 114.02 111.47 112.37 1.2M
2022-11-16 114.10 114.65 112.69 113.56 1.4M
2022-11-15 112.53 114.30 111.99 113.68 1.5M
2022-11-14 112.27 113.32 111.16 112.17 1.5M
2022-11-11 113.06 114.28 111.75 112.31 1.7M
2022-11-10 112.21 114.73 111.02 112.45 2.2M
2022-11-09 112.23 113.24 112.03 112.61 1.1M
2022-11-08 112.97 112.99 111.61 112.47 1.0M
2022-11-07 113.06 114.12 112.37 113.28 0.8M
2022-11-04 111.28 114.95 110.56 113.30 2.0M
2022-11-03 110.52 111.73 110.32 110.72 1.3M
2022-11-02 111.73 111.91 110.24 111.18 1.2M
2022-11-01 109.82 112.17 109.78 111.83 1.4M
2022-10-31 109.31 109.31 107.82 108.91 1.3M
2022-10-28 102.37 109.33 101.99 109.33 2.6M
2022-10-27 105.55 106.58 104.02 105.47 1.5M
2022-10-26 103.72 105.55 103.66 105.25 1.2M
2022-10-25 102.53 103.94 101.60 103.42 1.1M
2022-10-24 101.36 103.15 100.70 101.91 1.2M
2022-10-21 99.89 101.10 98.77 100.30 1.2M
2022-10-20 99.95 101.28 99.41 100.74 0.9M
2022-10-19 100.38 101.06 99.29 100.26 1.0M
2022-10-18 100.88 101.34 98.91 99.63 1.2M
2022-10-17 96.10 99.27 96.00 98.49 1.0M
2022-10-14 98.12 98.73 95.67 96.00 1.3M
2022-10-13 92.94 96.83 92.47 96.31 1.6M
2022-10-12 93.43 93.84 91.91 92.68 1.2M
2022-10-11 92.14 93.62 91.80 93.36 1.1M
2022-10-10 91.24 92.99 91.02 92.44 1.0M
2022-10-07 92.34 93.68 91.42 91.77 0.8M
2022-10-06 93.65 94.37 92.08 92.57 1.1M
2022-10-05 93.72 94.38 92.22 92.78 1.2M
2022-10-04 90.09 94.58 89.81 94.12 1.9M
2022-10-03 87.36 89.22 85.99 88.66 1.1M
2022-09-30 87.59 88.85 86.96 88.35 1.5M
2022-09-29 89.50 89.65 86.60 87.55 1.4M
2022-09-28 88.56 88.99 86.27 88.74 1.6M
2022-09-27 91.58 91.96 89.06 89.25 1.4M
2022-09-26 90.54 92.48 90.26 90.92 1.3M
2022-09-23 92.20 95.46 91.02 91.42 2.3M
2022-09-22 90.93 93.50 90.70 91.78 1.3M
2022-09-21 90.44 92.86 90.27 92.80 1.3M
2022-09-20 93.29 93.41 90.75 91.41 1.2M
2022-09-19 90.93 93.45 90.35 92.87 1.1M
2022-09-16 92.08 92.34 90.62 91.18 2.7M
2022-09-15 95.37 96.00 93.78 94.32 1.3M
2022-09-14 96.06 96.51 93.84 94.90 1.2M
2022-09-13 99.63 100.10 96.81 96.90 1.2M
2022-09-12 96.31 99.33 96.22 99.08 1.3M
2022-09-09 95.07 96.77 94.69 95.41 1.4M
2022-09-08 96.25 96.68 93.67 95.69 1.1M
2022-09-07 95.61 96.08 94.15 95.38 1.3M
2022-09-06 95.75 97.39 95.75 96.50 0.7M
2022-09-05 96.01 96.68 95.13 96.27 0.9M
2022-09-02 95.24 98.41 94.80 98.36 1.4M
2022-09-01 96.37 96.45 93.66 94.39 1.5M
2022-08-31 99.19 99.61 97.24 97.29 2.2M
2022-08-30 99.93 101.34 99.59 100.01 0.9M
2022-08-29 99.95 100.22 98.69 99.77 1.0M
2022-08-26 103.86 104.06 101.04 101.30 1.0M
2022-08-25 103.56 104.24 102.89 103.26 0.9M
2022-08-24 101.87 102.81 101.54 102.69 0.7M
2022-08-23 101.87 104.18 101.58 102.25 0.8M
2022-08-22 105.09 105.09 102.03 102.61 1.1M
2022-08-19 106.94 107.52 105.53 105.59 1.2M
2022-08-18 107.52 108.57 107.12 108.00 0.6M
2022-08-17 109.61 109.76 107.34 107.48 0.9M
2022-08-16 108.33 110.36 108.29 109.86 1.0M
2022-08-15 108.14 108.23 107.26 108.14 0.5M
2022-08-12 107.64 108.12 107.06 107.76 0.9M
2022-08-11 106.96 107.78 106.43 107.18 0.9M
2022-08-10 105.35 107.18 105.01 106.86 0.8M
2022-08-09 105.35 106.54 104.99 105.79 1.0M
2022-08-08 105.91 106.43 104.88 105.41 0.9M
2022-08-05 103.46 105.49 103.25 104.14 1.3M
2022-08-04 103.66 104.12 102.47 103.21 1.0M
2022-08-03 102.09 103.84 101.63 103.46 1.1M
2022-08-02 101.40 103.19 101.26 102.11 1.1M
2022-08-01 103.72 104.89 101.85 101.85 1.3M
2022-07-29 103.17 104.46 102.27 104.24 2.0M
2022-07-28 101.77 102.97 98.56 102.41 2.5M
2022-07-27 104.26 105.83 103.84 105.51 1.2M
2022-07-26 104.76 105.93 104.18 104.36 1.0M
2022-07-25 104.86 105.57 103.58 105.19 1.1M
2022-07-22 103.48 106.68 103.46 104.93 1.2M
2022-07-21 103.94 105.63 103.26 103.92 1.1M
2022-07-20 105.71 106.17 102.99 104.02 1.3M
2022-07-19 102.37 106.33 102.03 105.19 1.5M
2022-07-18 103.88 105.15 102.65 103.70 1.2M
2022-07-15 99.21 103.60 98.76 103.09 1.6M
2022-07-14 99.81 101.30 98.47 99.01 1.4M
2022-07-13 101.20 101.28 98.45 100.66 1.8M
2022-07-12 94.93 100.38 94.56 99.85 1.9M
2022-07-11 94.12 97.02 93.43 96.12 1.5M
2022-07-08 94.20 95.76 93.82 95.45 1.1M
2022-07-07 93.87 94.51 93.14 94.10 1.2M
2022-07-06 90.02 92.66 89.88 92.09 1.5M
2022-07-05 93.23 93.64 88.37 88.87 1.8M
2022-07-04 95.60 96.03 92.82 92.83 1.1M
2022-07-01 91.53 96.34 90.99 94.66 1.8M
2022-06-30 90.15 92.03 89.61 91.88 1.9M
2022-06-29 92.65 93.50 91.65 91.65 1.0M
2022-06-28 93.53 95.97 93.53 94.36 1.5M
2022-06-27 92.65 94.13 92.23 92.64 1.3M
2022-06-24 91.12 92.65 90.20 91.93 1.6M
2022-06-23 92.03 92.24 89.79 90.36 1.4M
2022-06-22 93.76 93.86 91.57 92.39 1.7M
2022-06-21 97.40 98.39 95.18 95.49 1.2M
2022-06-20 94.32 96.83 93.12 96.39 1.3M
2022-06-17 93.31 96.40 92.85 93.54 3.4M
2022-06-16 95.96 96.09 92.43 92.43 1.6M
2022-06-15 97.60 98.07 95.72 95.86 1.7M
2022-06-14 98.01 98.60 94.82 95.77 1.4M
2022-06-13 99.49 101.22 96.50 96.92 1.7M
2022-06-10 103.96 104.42 101.24 101.38 1.8M
2022-06-09 107.14 107.44 104.44 104.76 1.3M
2022-06-08 110.34 110.84 107.30 107.66 1.1M
2022-06-07 109.84 110.68 109.27 109.59 0.8M
2022-06-06 108.83 111.28 108.71 110.66 1.1M
2022-06-03 109.51 109.51 107.58 108.02 0.8M
2022-06-02 108.14 108.79 107.56 108.29 1.1M
2022-06-01 108.93 109.53 107.38 107.60 1.0M
2022-05-31 110.28 110.42 108.12 108.12 1.8M
2022-05-30 111.87 112.47 111.53 111.85 0.8M
2022-05-27 109.29 111.59 108.41 111.18 1.7M
2022-05-26 104.32 108.39 104.12 108.39 1.4M
2022-05-25 103.46 104.50 102.21 104.12 1.0M
2022-05-24 104.56 104.93 102.11 102.11 1.4M
2022-05-23 107.72 108.08 104.42 106.52 1.4M
2022-05-20 107.02 108.49 106.09 106.27 1.4M
2022-05-19 105.81 106.80 104.70 105.75 1.4M
2022-05-18 107.58 109.11 107.08 107.28 1.2M
2022-05-17 106.49 107.70 106.11 107.62 1.1M
2022-05-16 105.05 105.87 103.36 105.19 1.2M
2022-05-13 104.82 105.71 103.25 105.71 1.2M
2022-05-12 103.78 105.19 102.01 103.76 1.9M
2022-05-11 105.73 107.30 104.44 106.82 1.8M
2022-05-10 106.35 106.88 103.96 103.96 1.7M
2022-05-09 104.88 107.54 103.09 103.09 1.7M
2022-05-06 107.82 110.76 106.11 106.84 2.7M
2022-05-05 108.33 110.58 107.54 108.35 2.9M
2022-05-04 106.05 106.88 101.95 101.95 1.8M
2022-05-03 104.16 105.89 103.60 105.89 1.5M
2022-05-02 104.34 104.76 102.51 103.34 1.4M
2022-04-29 103.46 106.05 103.07 104.89 1.9M
2022-04-28 102.49 104.56 101.16 102.71 1.2M
2022-04-27 101.48 102.33 99.95 101.50 1.4M
2022-04-26 104.02 105.01 101.28 101.42 1.3M
2022-04-25 101.87 104.46 101.58 102.37 1.4M
2022-04-22 105.39 107.08 103.98 104.02 1.5M
2022-04-21 105.15 109.05 104.93 107.86 1.6M
2022-04-20 104.24 106.03 103.70 105.17 1.1M
2022-04-19 103.54 104.38 101.67 103.58 1.2M
2022-04-14 103.80 106.17 103.62 105.47 1.2M
2022-04-13 103.19 104.50 102.91 103.72 1.0M
2022-04-12 101.85 104.72 101.12 104.02 1.6M
2022-04-11 101.95 104.72 100.94 103.80 1.2M
2022-04-08 103.07 104.54 101.91 102.77 1.0M
2022-04-07 103.50 104.68 101.10 101.36 1.5M
2022-04-06 104.32 105.87 102.45 103.17 1.8M
2022-04-05 108.91 109.41 102.87 104.60 2.1M
2022-04-04 111.08 111.24 107.34 109.43 1.2M
2022-04-01 109.41 111.06 109.07 110.34 1.1M
2022-03-31 110.98 111.65 109.49 109.69 1.6M
2022-03-30 111.81 112.23 109.65 110.68 1.7M
2022-03-29 108.93 113.08 108.33 112.87 1.8M
2022-03-28 106.47 108.67 106.47 107.04 1.2M
2022-03-25 107.12 108.61 106.01 106.88 1.2M
2022-03-24 106.58 107.54 105.53 106.74 1.1M
2022-03-23 107.72 108.27 105.89 106.58 1.3M
2022-03-22 104.74 107.82 104.58 107.60 1.6M
2022-03-21 104.97 106.17 104.16 104.68 1.5M
2022-03-18 106.15 106.86 103.26 105.49 2.9M
2022-03-17 106.01 106.90 104.32 106.58 1.5M
2022-03-16 105.25 108.85 104.06 106.17 2.5M
2022-03-15 101.99 103.30 100.58 102.49 2.3M
2022-03-14 104.36 106.92 103.70 103.92 2.0M
2022-03-11 99.28 105.71 99.10 102.93 2.6M
2022-03-10 102.57 102.91 96.90 99.18 2.8M
2022-03-09 97.02 102.83 95.68 102.51 3.7M
2022-03-08 90.76 97.23 89.93 93.55 3.2M
2022-03-07 90.94 97.82 89.69 93.42 4.4M
2022-03-04 102.37 102.91 96.24 96.51 3.9M
2022-03-03 108.39 109.31 103.62 104.38 2.4M
2022-03-02 103.36 110.44 101.56 109.01 3.4M
2022-03-01 113.78 114.54 103.54 103.54 3.6M
2022-02-28 114.75 115.41 110.22 114.20 3.8M
2022-02-25 109.33 115.21 107.84 115.21 3.1M
2022-02-24 107.58 110.30 105.07 108.25 3.8M
2022-02-23 113.86 116.58 112.35 113.24 2.0M
2022-02-22 108.81 114.48 108.14 113.38 2.2M
2022-02-21 115.33 116.42 111.02 111.45 1.7M
2022-02-18 116.94 117.08 113.48 114.30 2.1M
2022-02-17 119.07 119.62 114.97 115.61 1.6M
2022-02-16 117.38 118.77 115.99 117.16 1.5M
2022-02-15 114.79 117.78 114.44 117.68 1.7M
2022-02-14 114.30 116.30 111.81 115.59 1.9M
2022-02-11 115.89 118.23 115.25 117.78 1.3M
2022-02-10 116.56 117.80 115.45 117.58 1.1M
2022-02-09 115.03 117.06 115.03 116.78 1.4M
2022-02-08 112.31 114.93 111.47 114.93 1.5M
2022-02-07 111.20 112.29 109.37 112.25 1.2M
2022-02-04 111.26 111.47 108.00 109.65 1.2M
2022-02-03 112.17 112.81 110.40 110.96 1.3M
2022-02-02 114.67 114.89 112.21 112.61 1.4M
2022-02-01 112.89 114.73 112.55 114.73 1.6M
2022-01-31 112.07 113.04 110.26 111.43 1.6M
2022-01-28 112.81 113.14 109.19 110.70 1.5M
2022-01-27 110.44 114.36 110.10 113.72 1.5M
2022-01-26 110.32 113.64 110.24 113.52 1.9M
2022-01-25 108.15 109.45 105.55 107.68 2.1M
2022-01-24 111.83 113.12 106.07 106.68 2.5M
2022-01-21 113.30 113.76 111.49 112.71 2.2M
2022-01-20 114.38 115.01 113.26 115.01 1.2M
2022-01-19 114.85 116.74 113.58 114.42 1.5M
2022-01-18 115.49 115.77 113.42 115.17 1.1M
2022-01-17 117.56 117.76 116.05 116.05 1.0M
2022-01-14 115.57 117.34 115.47 116.62 1.1M
2022-01-13 117.28 117.74 115.49 116.58 1.3M
2022-01-12 117.99 118.99 116.86 117.95 1.3M
2022-01-11 117.88 118.37 116.42 117.70 1.1M
2022-01-10 117.28 118.49 115.87 117.20 1.1M
2022-01-07 117.28 117.89 115.63 116.98 1.2M
2022-01-06 117.48 119.37 116.66 117.91 1.4M
2022-01-05 118.59 120.36 116.48 119.66 1.8M
2022-01-04 115.87 119.13 115.29 118.15 1.6M
2022-01-03 112.91 115.55 112.53 115.43 1.3M