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
2023-12-29 138.61 139.56 138.61 138.93 0.4M
2023-12-28 138.99 139.32 138.61 138.83 0.5M
2023-12-27 138.91 139.16 138.17 138.57 0.5M
2023-12-22 137.87 139.30 137.49 138.59 0.6M
2023-12-21 136.16 137.99 135.96 137.67 0.9M
2023-12-20 139.22 139.30 136.82 137.04 0.9M
2023-12-19 138.43 139.24 138.13 139.03 0.9M
2023-12-18 138.47 138.69 137.75 138.33 1.0M
2023-12-15 139.68 140.77 137.95 138.67 2.8M
2023-12-14 141.93 143.10 138.71 139.20 1.9M
2023-12-13 142.13 142.56 141.43 141.43 0.8M
2023-12-12 141.05 141.93 139.34 141.81 1.1M
2023-12-11 141.17 142.11 141.05 141.43 1.1M
2023-12-08 138.83 141.15 138.43 140.95 1.0M
2023-12-07 137.16 137.77 136.74 137.51 0.7M
2023-12-06 135.90 138.43 135.19 137.45 1.0M
2023-12-05 135.67 136.16 134.41 135.73 1.2M
2023-12-04 137.06 137.77 136.18 136.18 0.8M
2023-12-01 136.28 137.45 136.08 137.24 1.0M
2023-11-30 134.97 135.59 134.08 135.37 1.6M
2023-11-29 133.66 135.94 133.50 134.73 0.9M
2023-11-28 132.84 134.10 132.60 133.74 0.9M
2023-11-27 133.94 134.10 132.78 132.78 0.7M
2023-11-24 133.88 134.71 133.80 133.84 0.7M
2023-11-23 133.14 134.81 132.82 133.76 0.7M
2023-11-22 133.06 133.28 131.85 133.18 0.7M
2023-11-21 132.15 133.12 131.59 132.94 0.7M
2023-11-20 131.89 133.14 131.65 132.23 0.8M
2023-11-17 130.99 131.49 130.00 131.45 1.1M
2023-11-16 130.99 131.49 130.20 130.66 0.8M
2023-11-15 130.70 131.29 129.82 130.40 0.9M
2023-11-14 128.73 131.51 128.29 130.84 1.1M
2023-11-13 128.13 130.08 128.03 129.44 0.9M
2023-11-10 127.48 128.03 125.99 127.69 1.0M
2023-11-09 128.33 128.55 125.29 127.08 1.3M
2023-11-08 128.29 129.88 127.64 129.58 1.0M
2023-11-07 127.52 128.59 126.96 128.41 0.7M
2023-11-06 128.13 128.85 127.48 127.64 0.7M
2023-11-03 128.07 129.11 127.04 128.27 0.8M
2023-11-02 128.01 129.07 127.52 128.27 0.8M
2023-11-01 125.93 127.58 125.19 127.16 0.7M
2023-10-31 126.20 126.20 124.04 125.51 0.7M
2023-10-30 124.63 125.89 124.49 125.43 0.6M
2023-10-27 127.06 127.10 123.46 124.20 0.8M
2023-10-26 123.94 126.08 123.40 125.67 0.9M
2023-10-25 123.52 124.77 122.80 124.28 0.8M
2023-10-24 122.15 126.50 121.65 124.40 1.2M
2023-10-23 121.02 121.77 119.54 121.75 0.7M
2023-10-20 121.97 122.03 120.52 120.52 0.9M
2023-10-19 122.77 123.38 121.65 123.14 1.0M
2023-10-18 125.57 126.01 123.82 123.96 0.8M
2023-10-17 123.56 126.62 123.50 126.52 1.0M
2023-10-16 121.10 122.82 120.28 122.19 0.8M
2023-10-13 125.09 125.33 121.08 121.21 1.0M
2023-10-12 127.06 127.32 124.95 124.99 0.9M
2023-10-11 125.15 125.67 123.92 125.55 0.9M
2023-10-10 123.14 124.97 122.88 124.83 1.0M
2023-10-09 123.22 123.52 121.79 122.33 0.8M
2023-10-06 122.84 123.58 121.61 123.52 0.8M
2023-10-05 123.40 123.50 122.21 122.77 0.6M
2023-10-04 123.18 124.14 122.51 122.78 0.6M
2023-10-03 123.84 124.93 123.20 123.56 0.8M
2023-10-02 127.20 127.67 124.71 124.79 0.8M
2023-09-29 125.63 127.50 125.13 126.20 1.2M
2023-09-28 123.44 126.04 123.18 125.97 1.0M
2023-09-27 122.77 123.40 122.13 123.24 0.8M
2023-09-26 122.01 124.20 120.32 122.82 1.1M
2023-09-25 123.04 123.92 121.41 122.21 1.1M
2023-09-22 123.92 124.43 122.86 123.12 1.2M
2023-09-21 127.50 127.77 124.75 124.75 1.3M
2023-09-20 128.69 129.60 128.05 128.85 0.6M
2023-09-19 128.65 129.52 128.27 128.49 0.6M
2023-09-18 130.60 130.70 128.95 129.25 0.5M
2023-09-15 130.50 131.49 129.72 130.52 2.0M
2023-09-14 129.21 129.88 128.29 129.60 1.2M
2023-09-13 129.64 130.32 128.07 129.72 0.8M
2023-09-12 132.90 133.02 129.21 129.68 1.3M
2023-09-11 135.15 135.17 131.65 132.84 1.4M
2023-09-08 135.65 135.78 132.88 134.61 0.8M
2023-09-07 132.98 136.36 132.70 135.59 0.9M
2023-09-06 132.43 134.04 131.91 133.12 0.6M
2023-09-05 132.72 134.00 131.71 133.28 0.5M
2023-09-04 133.20 134.71 133.00 133.36 0.4M
2023-09-01 134.17 134.77 132.92 133.04 0.7M
2023-08-31 133.44 135.35 133.32 134.55 1.3M
2023-08-30 132.09 133.40 130.80 133.02 0.6M
2023-08-29 131.69 131.91 130.54 131.75 0.7M
2023-08-28 130.20 131.43 129.62 131.43 0.7M
2023-08-25 127.79 130.14 127.40 129.09 0.7M
2023-08-24 129.74 131.11 128.51 128.53 0.6M
2023-08-23 128.39 129.44 128.23 129.23 0.5M
2023-08-22 127.65 129.09 127.52 128.15 0.6M
2023-08-21 126.12 127.73 126.02 127.34 0.7M
2023-08-18 126.22 126.42 124.49 125.93 0.7M
2023-08-17 127.22 128.05 126.18 126.80 0.5M
2023-08-16 127.54 128.75 127.36 127.89 0.4M
2023-08-15 129.92 129.94 127.73 128.15 0.6M
2023-08-14 129.76 130.28 128.85 129.84 0.4M
2023-08-11 131.15 131.29 129.76 129.94 0.7M
2023-08-10 131.39 131.97 130.16 131.23 1.1M
2023-08-09 130.86 131.95 130.48 130.88 0.6M
2023-08-08 129.72 130.38 128.25 129.70 0.8M
2023-08-07 130.02 130.70 129.19 130.32 0.6M
2023-08-04 130.36 130.90 129.25 130.00 0.9M
2023-08-03 129.88 130.38 128.25 129.62 1.2M
2023-08-02 130.30 132.33 129.78 130.95 1.1M
2023-08-01 133.38 133.76 130.95 130.99 1.1M
2023-07-31 132.76 133.58 132.23 133.16 0.9M
2023-07-28 130.06 133.82 129.70 132.60 1.2M
2023-07-27 130.70 131.09 128.11 130.20 1.8M
2023-07-26 132.21 132.39 128.79 132.37 1.2M
2023-07-25 135.43 137.91 130.60 132.21 1.6M
2023-07-24 133.20 135.61 132.31 135.53 0.7M
2023-07-21 134.16 134.59 132.58 133.68 1.2M
2023-07-20 133.28 133.78 132.09 133.78 0.9M
2023-07-19 133.24 134.57 133.10 133.54 0.6M
2023-07-18 133.12 133.62 132.62 133.22 0.4M
2023-07-17 131.91 133.28 131.37 132.70 0.4M
2023-07-14 133.32 133.88 132.21 132.21 0.6M
2023-07-13 133.18 134.59 132.54 133.78 1.0M
2023-07-12 131.87 132.64 131.01 132.64 0.9M
2023-07-11 131.59 132.15 130.20 131.43 0.5M
2023-07-10 129.96 131.45 129.64 131.23 0.5M
2023-07-07 129.21 131.05 128.53 130.30 0.8M
2023-07-06 131.77 131.81 128.37 128.69 1.3M
2023-07-05 130.40 132.58 130.18 132.11 1.1M
2023-07-04 131.79 132.17 130.16 130.52 0.4M
2023-07-03 131.99 132.98 130.88 131.81 0.6M
2023-06-30 130.36 131.97 129.62 131.55 1.2M
2023-06-29 129.76 130.44 129.15 129.86 0.5M
2023-06-28 129.50 129.94 128.97 129.66 0.8M
2023-06-27 127.44 128.13 126.34 128.13 0.8M
2023-06-26 126.18 127.42 124.24 126.88 0.8M
2023-06-23 126.42 126.86 125.09 125.97 0.9M
2023-06-22 128.51 128.71 126.12 126.86 0.9M
2023-06-21 131.47 132.39 128.63 128.99 0.9M
2023-06-20 130.66 131.85 129.92 131.21 1.0M
2023-06-19 131.53 133.16 130.64 130.68 1.0M
2023-06-16 129.36 131.53 128.87 130.38 3.3M
2023-06-15 128.89 129.62 128.69 129.11 0.8M
2023-06-14 128.75 129.17 128.39 128.73 0.7M
2023-06-13 129.98 129.98 128.25 129.25 1.0M
2023-06-12 128.53 129.62 127.89 128.65 0.7M
2023-06-09 125.33 128.19 125.33 127.64 0.9M
2023-06-08 125.81 126.22 124.59 125.77 0.6M
2023-06-07 126.66 126.84 125.03 125.67 0.7M
2023-06-06 126.12 126.84 125.23 126.66 0.5M
2023-06-05 128.63 129.27 125.29 125.95 0.8M
2023-06-02 126.48 127.60 125.05 127.60 0.8M
2023-06-01 123.44 125.45 123.16 125.17 0.8M
2023-05-31 122.45 124.20 121.71 121.79 1.6M
2023-05-30 124.20 124.61 122.82 123.68 0.7M
2023-05-29 125.23 125.61 124.16 124.51 0.4M
2023-05-26 124.59 125.01 122.65 124.91 0.8M
2023-05-25 123.76 124.61 122.90 123.78 0.8M
2023-05-24 123.92 123.96 122.47 123.04 0.9M
2023-05-23 126.70 127.26 125.15 125.51 0.8M
2023-05-22 128.05 128.59 126.70 127.42 0.9M
2023-05-19 128.51 129.25 128.03 128.45 0.8M
2023-05-18 128.75 130.42 127.46 128.01 0.7M
2023-05-17 125.23 128.95 125.09 127.42 1.1M
2023-05-16 122.43 125.99 122.31 125.47 1.1M
2023-05-15 122.43 122.67 121.65 122.31 0.5M
2023-05-12 120.90 122.05 120.86 122.05 0.7M
2023-05-11 121.29 122.49 119.35 120.58 0.7M
2023-05-10 120.92 122.15 120.86 120.96 0.9M
2023-05-09 120.24 120.88 119.37 120.88 0.9M
2023-05-08 121.75 121.81 120.22 120.52 0.6M
2023-05-05 121.59 122.07 119.66 121.45 1.3M
2023-05-04 122.25 124.04 119.68 121.35 1.8M
2023-05-03 123.04 125.57 122.25 123.64 1.1M
2023-05-02 126.12 126.52 124.10 124.59 1.4M
2023-04-28 125.17 126.36 123.82 126.36 1.0M
2023-04-27 123.22 125.73 122.96 124.77 0.9M
2023-04-26 125.61 125.61 121.85 123.32 1.7M
2023-04-25 124.49 125.75 123.72 125.13 1.0M
2023-04-24 126.22 127.67 126.14 127.46 0.8M
2023-04-21 128.41 128.81 126.36 126.54 1.2M
2023-04-20 127.28 128.89 127.28 128.49 0.8M
2023-04-19 127.32 128.11 126.88 127.73 0.7M
2023-04-18 127.34 127.99 124.55 127.54 1.4M
2023-04-17 125.61 127.71 125.59 127.30 1.0M
2023-04-14 125.31 125.81 124.14 125.51 1.0M
2023-04-13 125.51 126.62 124.77 125.15 0.9M
2023-04-12 125.23 126.64 124.99 125.47 0.8M
2023-04-11 125.95 126.32 124.65 125.23 1.1M
2023-04-06 123.66 125.41 123.52 125.41 1.1M
2023-04-05 124.51 125.47 123.62 123.62 1.1M
2023-04-04 125.13 126.01 124.06 124.67 0.8M
2023-04-03 122.75 125.55 122.63 124.43 1.2M
2023-03-31 121.69 122.92 121.65 122.53 1.1M
2023-03-30 121.02 122.13 120.82 121.49 0.9M
2023-03-29 118.17 121.12 118.05 120.16 1.1M
2023-03-28 118.95 119.47 117.18 117.99 0.6M
2023-03-27 118.07 118.63 117.32 118.35 0.8M
2023-03-24 118.59 118.59 115.73 116.68 1.1M
2023-03-23 120.08 120.80 118.49 119.21 0.7M
2023-03-22 120.40 121.63 119.05 120.26 0.8M
2023-03-21 119.27 121.12 118.57 120.86 1.0M
2023-03-20 115.39 118.55 113.38 117.88 1.3M
2023-03-17 120.16 120.62 115.63 116.03 2.2M
2023-03-16 117.32 119.05 115.99 118.55 1.6M
2023-03-15 121.10 121.17 115.35 115.59 1.7M
2023-03-14 117.44 122.11 117.44 121.43 1.2M
2023-03-13 121.12 121.55 116.30 117.44 1.9M
2023-03-10 121.73 122.25 120.18 120.88 1.3M
2023-03-09 122.75 124.32 122.37 123.74 0.9M
2023-03-08 123.74 124.71 123.22 123.22 1.0M
2023-03-07 123.02 123.72 122.39 123.26 0.8M
2023-03-06 123.86 123.94 122.82 123.14 0.6M
2023-03-03 122.33 123.52 122.31 123.40 1.0M
2023-03-02 120.96 122.15 120.48 122.15 0.9M
2023-03-01 123.32 123.60 121.06 121.57 1.1M
2023-02-28 121.97 124.02 121.37 123.26 1.6M
2023-02-27 121.87 123.90 121.83 122.88 1.2M
2023-02-24 124.08 124.89 121.19 121.19 2.1M
2023-02-23 122.25 123.68 122.09 123.68 1.3M
2023-02-22 121.67 122.27 120.48 122.03 0.9M
2023-02-21 121.85 123.28 120.84 122.07 0.9M
2023-02-20 125.05 125.27 122.09 122.09 0.9M
2023-02-17 124.24 125.17 122.73 124.89 2.0M
2023-02-16 119.27 124.18 119.27 124.18 2.6M
2023-02-15 115.47 118.67 115.37 118.33 1.5M
2023-02-14 114.38 116.27 114.18 115.27 1.2M
2023-02-13 113.60 115.71 113.50 114.89 1.2M
2023-02-10 112.73 113.80 111.81 113.04 1.3M
2023-02-09 113.12 113.74 112.41 112.97 0.9M
2023-02-08 112.33 113.62 111.41 112.61 1.3M
2023-02-07 113.30 113.84 111.30 111.61 1.6M
2023-02-06 115.93 116.27 113.60 115.03 1.4M
2023-02-03 116.62 117.00 115.03 116.40 1.6M
2023-02-02 115.25 117.24 115.11 117.04 1.4M
2023-02-01 114.14 115.33 113.50 115.33 1.1M
2023-01-31 112.13 114.42 111.81 114.14 1.4M
2023-01-30 114.97 116.30 114.14 114.81 1.1M
2023-01-27 116.52 118.79 115.61 115.91 1.7M
2023-01-26 118.61 120.46 118.35 120.20 1.3M
2023-01-25 120.26 121.27 119.33 119.41 1.1M
2023-01-24 118.57 120.04 117.28 120.04 1.2M
2023-01-23 118.17 118.79 117.16 118.49 0.8M
2023-01-20 116.56 118.25 116.21 118.19 1.2M
2023-01-19 117.50 117.91 115.87 116.21 1.4M
2023-01-18 115.85 118.95 115.81 117.82 1.3M
2023-01-17 114.30 116.09 114.22 115.61 1.1M
2023-01-16 115.03 115.49 114.56 114.62 0.8M
2023-01-13 115.55 116.76 115.07 116.13 1.1M
2023-01-12 113.74 115.71 113.42 115.53 1.6M
2023-01-11 113.40 114.52 111.87 113.20 1.6M
2023-01-10 116.40 116.44 113.38 114.40 1.2M
2023-01-09 115.97 117.24 114.64 116.78 1.2M
2023-01-06 114.93 115.83 114.22 115.83 0.9M
2023-01-05 114.30 115.49 114.00 114.50 0.9M
2023-01-04 114.22 114.85 111.83 114.67 1.3M
2023-01-03 112.81 115.59 112.55 113.84 1.1M
2023-01-02 111.53 113.38 111.00 113.16 0.7M