AAR Corp (AIR)

AIR
🏛️ 미국 →
86.34
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
2021-12-31 38.35 39.10 38.34 39.03 0.2M
2021-12-30 39.16 39.46 38.45 38.55 0.2M
2021-12-29 38.95 39.13 38.58 39.08 0.2M
2021-12-28 38.37 39.10 38.30 38.99 0.2M
2021-12-27 38.30 38.84 38.02 38.70 0.2M
2021-12-23 38.21 38.75 37.69 38.50 0.3M
2021-12-22 36.01 39.10 36.01 38.05 0.8M
2021-12-21 35.87 37.46 35.87 37.15 0.5M
2021-12-20 35.06 35.76 34.33 35.41 0.4M
2021-12-17 35.12 36.32 34.59 35.75 0.9M
2021-12-16 36.30 36.36 34.91 35.04 0.3M
2021-12-15 34.77 35.91 34.31 35.83 0.5M
2021-12-14 34.81 35.60 34.81 34.93 0.4M
2021-12-13 35.00 35.57 34.78 35.00 0.5M
2021-12-10 35.39 35.71 34.90 35.42 0.2M
2021-12-09 34.80 35.27 34.73 35.12 0.2M
2021-12-08 35.28 35.83 34.85 35.20 0.3M
2021-12-07 35.10 35.51 34.74 35.01 0.3M
2021-12-06 33.96 34.89 33.75 34.36 0.4M
2021-12-03 33.74 34.18 32.99 33.33 0.2M
2021-12-02 32.37 33.89 32.15 33.55 0.4M
2021-12-01 33.63 33.82 31.89 31.92 0.3M
2021-11-30 33.55 33.67 32.51 32.66 0.3M
2021-11-29 34.95 35.03 34.10 34.17 0.3M
2021-11-26 35.65 35.98 33.50 34.35 0.2M
2021-11-24 36.51 37.47 36.32 37.31 0.2M
2021-11-23 37.15 37.77 36.75 36.91 0.2M
2021-11-22 36.64 37.57 36.31 36.94 0.2M
2021-11-19 36.25 36.43 35.53 36.36 0.3M
2021-11-18 37.63 37.65 36.67 36.99 0.2M
2021-11-17 37.14 37.61 36.68 37.58 0.2M
2021-11-16 37.89 38.05 36.98 37.06 0.2M
2021-11-15 38.82 38.82 37.84 38.02 0.2M
2021-11-12 38.41 38.67 37.97 38.20 0.2M
2021-11-11 39.01 39.06 38.18 38.43 0.1M
2021-11-10 38.89 39.24 38.51 38.90 0.2M
2021-11-09 38.68 39.00 38.38 38.93 0.2M
2021-11-08 39.50 39.64 38.66 38.92 0.2M
2021-11-05 37.66 39.43 37.44 39.39 0.2M
2021-11-04 37.18 37.58 36.73 36.93 0.2M
2021-11-03 36.00 37.21 35.84 36.93 0.2M
2021-11-02 36.35 36.55 35.38 36.16 0.3M
2021-11-01 35.45 36.46 35.33 36.25 0.2M
2021-10-29 35.54 35.90 35.30 35.37 0.3M
2021-10-28 34.91 35.91 34.80 35.59 0.2M
2021-10-27 34.80 35.43 34.38 34.75 0.3M
2021-10-26 34.27 35.04 33.84 34.82 0.3M
2021-10-25 35.00 35.15 34.45 34.51 0.2M
2021-10-22 34.29 35.20 34.10 34.96 0.5M
2021-10-21 33.66 34.07 33.39 33.85 0.2M
2021-10-20 33.19 33.77 33.08 33.77 0.2M
2021-10-19 33.32 33.42 32.48 33.40 0.2M
2021-10-18 33.56 33.62 33.07 33.08 0.2M
2021-10-15 33.68 34.22 33.26 33.84 0.4M
2021-10-14 33.68 33.68 32.92 32.94 0.2M
2021-10-13 33.51 33.51 32.91 33.35 0.2M
2021-10-12 32.93 33.64 32.77 33.54 0.2M
2021-10-11 33.71 33.95 32.98 33.01 0.1M
2021-10-08 33.94 34.49 33.70 33.73 0.2M
2021-10-07 33.69 34.32 33.64 34.08 0.3M
2021-10-06 33.36 33.78 32.35 33.33 0.2M
2021-10-05 33.94 34.12 33.33 33.95 0.2M
2021-10-04 33.53 33.96 33.14 33.84 0.3M
2021-10-01 32.99 33.86 32.76 33.65 0.3M
2021-09-30 32.79 33.23 32.40 32.43 0.4M
2021-09-29 32.62 33.00 32.12 32.57 0.2M
2021-09-28 32.59 32.72 31.85 32.25 0.4M
2021-09-27 33.26 33.67 32.50 32.51 0.4M
2021-09-24 32.57 34.55 31.73 32.90 0.6M
2021-09-23 32.83 33.61 32.78 33.24 0.4M
2021-09-22 32.00 32.78 32.00 32.35 0.3M
2021-09-21 32.00 32.05 31.23 31.64 0.2M
2021-09-20 31.33 31.97 30.90 31.85 0.3M
2021-09-17 32.19 32.44 31.67 31.91 0.7M
2021-09-16 33.15 33.19 32.01 32.05 0.2M
2021-09-15 32.71 33.06 32.47 32.92 0.2M
2021-09-14 33.41 33.41 32.23 32.59 0.2M
2021-09-13 32.51 33.18 32.25 33.15 0.3M
2021-09-10 33.12 33.14 32.06 32.10 0.2M
2021-09-09 32.91 33.41 32.58 32.87 0.2M
2021-09-08 33.54 33.88 32.89 32.97 0.3M
2021-09-07 33.58 33.93 33.42 33.61 0.2M
2021-09-03 33.77 34.05 33.43 33.73 0.2M
2021-09-02 34.25 34.50 33.90 33.97 0.1M
2021-09-01 33.99 34.32 33.53 34.03 0.2M
2021-08-31 33.60 34.21 33.50 33.85 0.2M
2021-08-30 34.43 34.64 33.62 33.80 0.2M
2021-08-27 33.22 34.63 33.22 34.40 0.2M
2021-08-26 33.72 33.72 33.06 33.10 0.3M
2021-08-25 33.18 33.78 32.98 33.65 0.2M
2021-08-24 32.95 33.43 32.84 33.18 0.3M
2021-08-23 32.88 33.11 32.23 32.65 0.2M
2021-08-20 32.07 32.86 32.02 32.36 0.2M
2021-08-19 32.20 32.89 31.61 32.15 0.2M
2021-08-18 33.03 33.60 32.59 32.69 0.1M
2021-08-17 33.14 33.50 32.56 33.26 0.2M
2021-08-16 33.75 34.02 32.89 33.69 0.2M
2021-08-13 34.75 34.81 33.95 34.07 0.1M
2021-08-12 35.13 35.13 34.24 34.67 0.2M
2021-08-11 34.39 35.02 34.01 35.01 0.2M
2021-08-10 33.58 34.57 33.45 34.49 0.1M
2021-08-09 34.09 34.33 33.38 33.66 0.2M
2021-08-06 34.54 34.81 34.07 34.45 0.1M
2021-08-05 33.28 34.51 33.28 34.00 0.2M
2021-08-04 34.42 34.60 32.98 33.00 0.3M
2021-08-03 35.00 35.08 33.61 35.04 0.4M
2021-08-02 35.95 37.01 35.00 35.03 0.2M
2021-07-30 36.81 37.00 35.51 35.76 0.3M
2021-07-29 36.29 37.08 35.92 36.82 0.3M
2021-07-28 36.41 36.85 35.34 35.99 0.2M
2021-07-27 35.84 36.55 35.64 35.97 0.2M
2021-07-26 36.44 36.84 35.99 36.38 0.2M
2021-07-23 36.69 37.12 36.25 36.44 0.3M
2021-07-22 37.16 37.30 36.32 36.38 0.4M
2021-07-21 35.70 38.53 35.43 37.39 0.4M
2021-07-20 34.41 36.65 34.33 36.30 0.4M
2021-07-19 35.53 35.53 34.14 34.28 0.5M
2021-07-16 37.76 37.76 36.22 36.37 0.2M
2021-07-15 36.51 36.93 36.13 36.43 0.3M
2021-07-14 37.20 37.79 36.68 36.73 0.2M
2021-07-13 37.19 37.48 36.39 36.84 0.4M
2021-07-12 37.18 37.78 36.72 37.74 0.2M
2021-07-09 37.54 37.84 37.12 37.57 0.2M
2021-07-08 35.90 37.42 35.39 36.75 0.3M
2021-07-07 36.96 37.40 36.14 36.85 0.4M
2021-07-06 38.00 38.01 36.51 37.34 0.3M
2021-07-02 38.64 38.89 38.00 38.12 0.2M
2021-07-01 39.19 39.21 38.60 38.98 0.2M
2021-06-30 37.96 38.93 37.65 38.75 0.4M
2021-06-29 39.26 39.78 38.23 38.24 0.4M
2021-06-28 39.39 39.59 38.17 38.54 0.3M
2021-06-25 39.88 40.46 39.58 39.71 0.6M
2021-06-24 39.17 39.86 38.14 39.81 0.4M
2021-06-23 40.23 40.23 38.87 39.00 0.3M
2021-06-22 40.05 40.48 39.20 40.25 0.3M
2021-06-21 39.80 40.67 39.73 40.41 0.5M
2021-06-18 39.73 40.65 39.45 39.63 1.0M
2021-06-17 41.28 41.47 39.95 40.51 0.3M
2021-06-16 41.48 42.00 40.95 41.14 0.3M
2021-06-15 40.82 42.10 40.49 41.72 0.5M
2021-06-14 41.17 41.50 40.29 40.78 0.3M
2021-06-11 40.03 41.11 39.86 41.07 0.5M
2021-06-10 40.60 40.91 39.52 39.72 0.3M
2021-06-09 41.56 41.56 40.24 40.26 0.3M
2021-06-08 41.25 42.00 40.82 41.48 0.2M
2021-06-07 41.38 41.54 40.59 40.94 0.3M
2021-06-04 41.50 41.76 40.92 41.43 0.3M
2021-06-03 41.23 41.58 40.47 41.29 0.2M
2021-06-02 42.75 42.75 41.28 41.53 0.3M
2021-06-01 42.06 42.97 41.75 42.56 0.4M
2021-05-28 41.50 41.82 40.72 41.75 0.2M
2021-05-27 40.90 41.57 40.63 41.37 0.4M
2021-05-26 39.45 40.24 39.03 40.21 0.2M
2021-05-25 39.67 40.32 39.25 39.42 0.2M
2021-05-24 39.29 39.71 38.73 39.50 0.2M
2021-05-21 40.24 40.74 38.89 39.04 0.6M
2021-05-20 39.50 39.81 39.00 39.66 0.2M
2021-05-19 39.15 39.66 38.94 39.51 0.3M
2021-05-18 40.21 40.48 39.82 39.97 0.4M
2021-05-17 39.46 40.38 38.93 40.26 0.2M
2021-05-14 39.56 40.03 38.66 39.88 0.2M
2021-05-13 37.38 39.49 37.38 39.19 0.3M
2021-05-12 38.60 39.25 37.15 37.24 0.2M
2021-05-11 38.35 39.52 37.90 38.98 0.3M
2021-05-10 40.57 40.83 39.40 39.42 0.3M
2021-05-07 39.69 40.47 39.46 40.35 0.3M
2021-05-06 39.64 39.88 38.46 39.83 0.2M
2021-05-05 39.77 39.97 39.08 39.44 0.2M
2021-05-04 40.01 40.39 39.07 39.80 0.4M
2021-05-03 40.67 40.93 39.74 40.04 0.3M
2021-04-30 39.94 40.83 39.79 40.24 0.3M
2021-04-29 40.43 40.82 39.68 40.60 0.4M
2021-04-28 40.14 40.61 39.68 39.91 0.3M
2021-04-27 40.47 40.76 39.68 40.30 0.6M
2021-04-26 40.69 41.20 40.12 40.27 0.4M
2021-04-23 39.96 40.67 39.61 40.38 0.4M
2021-04-22 40.21 41.42 39.56 39.82 0.4M
2021-04-21 38.36 40.06 38.26 39.87 0.4M
2021-04-20 39.50 39.73 37.96 38.51 0.3M
2021-04-19 40.21 40.21 39.29 39.78 0.3M
2021-04-16 41.18 41.51 40.26 40.65 0.1M
2021-04-15 41.31 41.31 40.28 40.76 0.2M
2021-04-14 40.51 41.68 40.46 41.08 0.2M
2021-04-13 40.66 40.75 39.85 40.23 0.3M
2021-04-12 41.11 41.22 40.33 40.92 0.1M
2021-04-09 40.90 41.13 40.22 40.89 0.2M
2021-04-08 40.70 41.10 39.85 41.01 0.4M
2021-04-07 41.55 42.01 40.45 40.66 0.2M
2021-04-06 41.90 42.67 41.19 41.61 0.3M
2021-04-05 42.55 43.29 41.78 41.99 0.3M
2021-04-01 41.85 42.64 41.67 42.11 0.2M
2021-03-31 42.07 42.63 41.37 41.65 0.3M
2021-03-30 41.56 42.35 41.55 42.03 0.3M
2021-03-29 42.99 44.37 41.52 41.56 0.3M
2021-03-26 43.68 44.20 42.30 42.88 0.4M
2021-03-25 40.54 43.16 40.30 42.86 0.5M
2021-03-24 41.27 45.00 40.66 40.72 0.5M
2021-03-23 41.03 41.62 39.57 39.98 0.3M
2021-03-22 42.72 42.95 41.03 41.58 0.2M
2021-03-19 42.38 42.97 40.40 42.28 0.7M
2021-03-18 44.20 44.58 42.25 42.29 0.3M
2021-03-17 43.04 44.66 42.52 44.62 0.3M
2021-03-16 44.02 44.02 42.52 43.25 0.2M
2021-03-15 43.91 44.85 43.35 44.12 0.2M
2021-03-12 44.82 45.49 43.90 43.97 0.3M
2021-03-11 43.71 45.12 43.25 44.79 0.3M
2021-03-10 42.24 43.67 41.30 43.20 0.3M
2021-03-09 42.68 42.88 41.71 41.90 0.2M
2021-03-08 42.40 43.46 41.76 42.11 0.2M
2021-03-05 41.74 41.84 39.04 41.77 0.3M
2021-03-04 41.03 41.88 39.61 40.77 0.3M
2021-03-03 40.91 42.00 40.75 40.95 0.2M
2021-03-02 41.86 42.34 40.64 40.81 0.2M
2021-03-01 41.03 42.26 40.84 42.06 0.3M
2021-02-26 39.82 40.68 38.85 39.78 0.2M
2021-02-25 42.82 42.82 39.57 39.95 0.2M
2021-02-24 41.99 43.04 41.53 42.77 0.3M
2021-02-23 41.00 42.11 40.33 42.00 0.2M
2021-02-22 40.09 41.88 40.09 41.07 0.3M
2021-02-19 38.94 40.70 38.94 40.63 0.2M
2021-02-18 38.76 39.00 38.24 38.66 0.2M
2021-02-17 38.78 39.36 38.48 39.21 0.1M
2021-02-16 38.79 39.79 38.63 38.98 0.2M
2021-02-12 37.69 38.99 37.49 38.39 0.1M
2021-02-11 37.72 38.50 36.73 38.00 0.2M
2021-02-10 38.44 38.44 37.51 37.69 0.2M
2021-02-09 38.46 38.90 37.75 38.10 0.2M
2021-02-08 37.48 38.73 37.05 38.63 0.2M
2021-02-05 37.80 37.92 36.65 37.01 0.1M
2021-02-04 36.36 37.42 36.36 37.36 0.1M
2021-02-03 35.62 36.38 35.44 36.28 0.2M
2021-02-02 35.02 35.88 34.59 35.79 0.2M
2021-02-01 33.91 34.80 33.09 34.53 0.2M
2021-01-29 35.00 35.14 33.49 33.55 0.2M
2021-01-28 34.25 35.56 34.24 35.12 0.2M
2021-01-27 33.76 35.20 33.21 33.82 0.3M
2021-01-26 37.44 37.49 34.95 35.01 0.2M
2021-01-25 36.83 37.29 36.10 36.86 0.2M
2021-01-22 36.37 37.22 36.21 37.16 0.3M
2021-01-21 37.43 37.65 36.12 37.02 0.3M
2021-01-20 37.99 38.59 37.23 37.43 0.2M
2021-01-19 38.61 39.40 37.71 37.78 0.2M
2021-01-15 38.95 39.38 38.14 38.20 0.4M
2021-01-14 39.17 40.74 39.08 39.71 0.3M
2021-01-13 38.44 39.03 37.50 38.84 0.4M
2021-01-12 38.36 39.25 37.86 38.77 0.4M
2021-01-11 37.13 38.22 37.13 37.80 0.2M
2021-01-08 38.87 38.87 37.21 37.95 0.3M
2021-01-07 38.82 39.03 38.04 38.62 0.3M
2021-01-06 36.76 38.56 36.76 38.45 0.5M
2021-01-05 34.62 36.46 34.62 36.01 0.3M
2021-01-04 36.20 36.60 34.10 34.36 0.3M