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
2023-12-29 62.58 62.91 62.00 62.40 0.3M
2023-12-28 63.13 63.52 62.20 62.74 0.2M
2023-12-27 63.97 64.50 62.82 63.09 0.3M
2023-12-26 63.78 64.76 63.08 63.80 0.4M
2023-12-22 69.09 70.49 63.32 63.57 1.0M
2023-12-21 71.97 73.95 70.18 70.79 0.6M
2023-12-20 72.28 72.76 70.92 70.96 0.2M
2023-12-19 70.99 72.54 70.78 72.28 0.3M
2023-12-18 71.33 71.62 70.15 70.66 0.3M
2023-12-15 71.04 71.30 70.06 70.96 1.0M
2023-12-14 72.21 72.32 69.69 70.97 0.2M
2023-12-13 70.71 71.65 70.09 71.39 0.3M
2023-12-12 71.21 71.71 70.60 70.88 0.2M
2023-12-11 69.50 70.89 69.44 70.86 0.1M
2023-12-08 69.06 69.89 68.75 69.50 0.2M
2023-12-07 69.36 69.45 68.68 69.32 0.3M
2023-12-06 69.97 71.52 69.05 69.32 0.2M
2023-12-05 70.32 70.68 69.47 69.96 0.1M
2023-12-04 69.84 70.64 69.24 70.58 0.2M
2023-12-01 69.30 70.18 69.28 69.85 0.3M
2023-11-30 68.51 69.34 68.24 69.30 0.2M
2023-11-29 69.05 69.53 68.07 68.36 0.1M
2023-11-28 69.70 70.06 68.61 68.64 0.5M
2023-11-27 68.50 70.42 67.93 69.95 0.3M
2023-11-24 68.55 68.94 68.42 68.89 0.1M
2023-11-22 67.69 68.53 67.29 68.49 0.1M
2023-11-21 66.53 67.52 66.44 67.44 0.2M
2023-11-20 66.94 67.77 66.63 66.80 0.1M
2023-11-17 66.50 67.23 65.55 66.84 0.2M
2023-11-16 67.36 67.73 66.08 66.50 0.2M
2023-11-15 67.61 68.09 66.93 67.37 0.3M
2023-11-14 66.00 67.71 65.82 67.69 0.2M
2023-11-13 64.20 65.64 63.64 65.01 0.3M
2023-11-10 62.61 65.12 62.61 64.05 0.4M
2023-11-09 62.64 63.43 62.10 62.46 0.2M
2023-11-08 62.50 62.84 61.93 62.20 0.1M
2023-11-07 62.33 63.11 61.98 62.75 0.1M
2023-11-06 62.74 62.74 61.38 62.38 0.1M
2023-11-03 61.25 63.41 61.25 62.95 0.2M
2023-11-02 60.28 61.02 60.14 60.63 0.1M
2023-11-01 59.25 60.02 58.93 59.56 0.1M
2023-10-31 58.19 59.67 58.08 59.36 0.1M
2023-10-30 57.42 58.27 57.19 58.14 0.1M
2023-10-27 58.11 58.33 56.59 56.94 0.1M
2023-10-26 57.66 58.63 57.34 58.04 0.1M
2023-10-25 57.60 58.13 57.53 57.61 0.1M
2023-10-24 58.15 58.15 57.07 57.59 0.1M
2023-10-23 57.99 58.75 57.45 57.46 0.1M
2023-10-20 58.55 58.71 57.80 58.14 0.1M
2023-10-19 58.88 59.36 58.44 58.44 0.2M
2023-10-18 58.95 59.75 57.86 59.11 0.2M
2023-10-17 58.65 60.09 58.65 59.22 0.2M
2023-10-16 58.50 59.58 58.24 58.46 0.1M
2023-10-13 58.90 58.95 57.42 58.07 0.2M
2023-10-12 61.54 61.54 58.40 58.92 0.2M
2023-10-11 60.84 61.75 60.77 61.64 0.1M
2023-10-10 60.73 61.19 60.30 60.82 0.2M
2023-10-09 59.51 60.97 59.51 60.34 0.2M
2023-10-06 58.98 59.81 58.30 59.51 0.2M
2023-10-05 59.00 59.49 58.62 59.19 0.2M
2023-10-04 58.72 59.35 57.86 59.05 0.2M
2023-10-03 57.85 59.20 57.69 58.64 0.2M
2023-10-02 59.25 60.17 58.16 58.23 0.3M
2023-09-29 59.81 60.13 59.04 59.53 0.3M
2023-09-28 60.84 61.45 59.38 59.43 0.5M
2023-09-27 61.18 62.31 59.58 60.68 0.5M
2023-09-26 60.97 61.70 59.22 59.22 0.4M
2023-09-25 59.73 61.90 59.50 61.33 0.3M
2023-09-22 60.00 60.30 59.48 60.08 0.2M
2023-09-21 60.16 60.98 59.10 59.95 0.2M
2023-09-20 61.42 61.85 60.22 60.26 0.1M
2023-09-19 61.74 62.93 61.02 61.03 0.2M
2023-09-18 59.85 61.97 59.70 61.74 0.2M
2023-09-15 59.42 60.13 58.32 59.71 0.6M
2023-09-14 59.70 60.38 58.95 59.61 0.2M
2023-09-13 59.56 59.74 58.42 59.05 0.1M
2023-09-12 59.00 59.70 58.83 59.46 0.1M
2023-09-11 58.80 59.31 58.30 59.18 0.2M
2023-09-08 58.40 58.68 57.75 57.81 0.1M
2023-09-07 58.91 58.91 58.01 58.35 0.1M
2023-09-06 58.63 59.51 58.39 58.81 0.1M
2023-09-05 61.06 61.06 58.01 58.56 0.2M
2023-09-01 61.98 62.26 61.33 61.51 0.1M
2023-08-31 61.89 62.28 61.48 61.60 0.1M
2023-08-30 61.70 62.79 61.70 62.00 0.2M
2023-08-29 61.04 62.01 60.96 61.71 0.1M
2023-08-28 60.75 61.73 60.75 61.48 0.1M
2023-08-25 61.21 61.53 60.19 60.47 0.1M
2023-08-24 61.74 62.45 61.01 61.13 0.1M
2023-08-23 61.25 62.41 60.94 62.14 0.1M
2023-08-22 60.41 61.34 59.90 61.05 0.1M
2023-08-21 59.60 60.47 59.60 60.18 0.1M
2023-08-18 58.19 60.14 57.93 59.67 0.2M
2023-08-17 59.17 59.42 58.65 58.74 0.1M
2023-08-16 59.33 59.98 58.75 58.87 0.1M
2023-08-15 59.50 59.65 58.89 59.28 0.1M
2023-08-14 59.92 60.32 59.44 59.69 0.1M
2023-08-11 59.55 60.26 59.35 60.09 0.1M
2023-08-10 60.11 60.45 58.91 59.51 0.2M
2023-08-09 60.70 60.70 59.54 59.89 0.1M
2023-08-08 60.37 61.00 60.23 60.58 0.1M
2023-08-07 60.14 61.23 59.64 60.84 0.2M
2023-08-04 59.54 60.54 59.26 59.96 0.3M
2023-08-03 59.00 59.60 58.36 59.24 0.1M
2023-08-02 59.24 59.72 58.81 59.00 0.1M
2023-08-01 59.63 60.23 59.14 59.93 0.2M
2023-07-31 58.31 59.80 58.30 59.80 0.2M
2023-07-28 58.27 58.99 58.24 58.30 0.2M
2023-07-27 58.07 58.76 57.74 58.21 0.2M
2023-07-26 58.20 58.80 57.78 57.82 0.2M
2023-07-25 57.61 58.82 57.30 58.47 0.3M
2023-07-24 59.81 60.01 58.27 58.27 0.2M
2023-07-21 60.12 60.42 59.49 60.00 0.3M
2023-07-20 59.27 59.79 58.37 59.75 0.3M
2023-07-19 62.61 63.88 58.44 58.75 0.5M
2023-07-18 58.65 60.14 58.65 59.82 0.3M
2023-07-17 58.16 59.07 58.16 58.40 0.2M
2023-07-14 58.35 58.85 57.63 58.34 0.2M
2023-07-13 58.03 58.52 57.82 58.35 0.1M
2023-07-12 58.74 58.88 57.87 57.87 0.2M
2023-07-11 58.57 58.88 58.01 58.03 0.1M
2023-07-10 57.32 58.35 57.32 58.33 0.1M
2023-07-07 57.37 57.83 57.20 57.36 0.1M
2023-07-06 57.09 57.35 56.00 56.99 0.3M
2023-07-05 57.38 57.85 56.70 57.59 0.1M
2023-07-03 57.38 57.98 57.38 57.68 0.1M
2023-06-30 58.36 58.36 57.68 57.76 0.1M
2023-06-29 57.05 57.95 57.04 57.93 0.1M
2023-06-28 56.73 56.89 56.08 56.82 0.1M
2023-06-27 55.38 56.70 55.38 56.50 0.1M
2023-06-26 55.00 55.68 54.70 55.22 0.2M
2023-06-23 55.80 56.33 54.97 55.12 0.4M
2023-06-22 57.27 57.27 56.11 56.35 0.1M
2023-06-21 55.09 57.48 55.09 57.27 0.2M
2023-06-20 55.68 55.88 54.88 55.28 0.2M
2023-06-16 56.28 56.30 54.88 55.45 0.7M
2023-06-15 55.50 55.85 54.86 55.81 0.2M
2023-06-14 56.40 56.40 55.27 55.51 0.2M
2023-06-13 55.27 56.36 54.94 56.09 0.2M
2023-06-12 55.08 55.14 54.41 54.85 0.2M
2023-06-09 54.71 55.63 54.47 55.18 0.2M
2023-06-08 54.82 55.41 54.69 54.96 0.1M
2023-06-07 53.88 55.57 53.88 55.13 0.2M
2023-06-06 51.90 54.07 51.90 53.55 0.2M
2023-06-05 53.72 54.00 51.48 51.84 0.1M
2023-06-02 52.27 54.24 52.27 54.13 0.1M
2023-06-01 50.35 51.66 50.06 51.51 0.1M
2023-05-31 51.50 51.50 50.08 50.11 0.1M
2023-05-30 52.08 52.42 51.40 51.69 0.1M
2023-05-26 51.58 52.43 51.58 52.22 0.1M
2023-05-25 52.12 52.41 51.44 51.71 0.1M
2023-05-24 53.03 53.03 52.21 52.42 0.1M
2023-05-23 53.62 54.40 53.19 53.43 0.1M
2023-05-22 53.26 54.04 53.19 53.97 0.1M
2023-05-19 54.20 54.26 52.96 53.27 0.2M
2023-05-18 53.66 54.25 53.43 54.14 0.1M
2023-05-17 53.22 54.15 52.99 53.85 0.1M
2023-05-16 52.79 53.14 51.92 52.63 0.1M
2023-05-15 51.86 53.22 51.37 53.10 0.1M
2023-05-12 52.51 52.87 51.38 51.68 0.1M
2023-05-11 52.04 52.48 51.62 52.43 0.1M
2023-05-10 52.93 52.97 52.16 52.57 0.1M
2023-05-09 52.58 52.86 52.23 52.30 0.1M
2023-05-08 53.13 53.13 51.85 52.52 0.1M
2023-05-05 52.38 53.28 52.10 53.13 0.1M
2023-05-04 53.32 53.32 50.92 51.74 0.1M
2023-05-03 53.76 54.43 53.48 53.84 0.2M
2023-05-02 53.74 54.08 52.53 53.75 0.1M
2023-05-01 52.59 54.20 52.59 53.79 0.2M
2023-04-28 52.05 52.91 52.05 52.78 0.1M
2023-04-27 51.55 52.36 51.38 52.27 0.1M
2023-04-26 52.32 52.64 51.23 51.36 0.1M
2023-04-25 53.41 53.62 52.60 52.71 0.1M
2023-04-24 54.22 54.53 53.88 53.88 0.1M
2023-04-21 54.72 54.80 53.99 54.25 0.1M
2023-04-20 54.43 54.85 53.83 54.48 0.1M
2023-04-19 54.48 54.79 54.33 54.53 0.1M
2023-04-18 54.55 55.19 54.20 54.55 0.1M
2023-04-17 54.46 54.75 53.96 54.33 0.1M
2023-04-14 54.50 54.70 53.71 54.13 0.1M
2023-04-13 54.56 54.88 54.00 54.79 0.1M
2023-04-12 53.91 54.71 53.74 54.42 0.1M
2023-04-11 53.64 54.22 53.32 53.57 0.2M
2023-04-10 53.00 53.79 53.00 53.43 0.3M
2023-04-06 53.22 53.50 52.58 53.32 0.1M
2023-04-05 52.98 53.28 52.43 53.02 0.2M
2023-04-04 55.11 55.11 53.02 53.32 0.2M
2023-04-03 54.64 55.27 54.42 55.20 0.3M
2023-03-31 54.79 55.26 54.23 54.55 0.3M
2023-03-30 54.80 54.90 54.01 54.48 0.2M
2023-03-29 55.27 55.27 54.19 54.75 0.3M
2023-03-28 54.25 55.06 53.84 54.91 0.2M
2023-03-27 55.09 55.18 54.30 54.55 0.2M
2023-03-24 53.19 54.69 52.84 54.65 0.3M
2023-03-23 55.50 55.51 53.40 53.84 0.3M
2023-03-22 53.54 56.86 52.54 55.26 0.5M
2023-03-21 52.93 53.25 52.38 52.62 0.3M
2023-03-20 51.43 52.88 51.43 51.86 0.2M
2023-03-17 51.83 51.83 50.31 50.64 0.9M
2023-03-16 49.92 52.50 49.75 52.28 0.3M
2023-03-15 51.28 52.01 49.06 50.75 0.4M
2023-03-14 53.29 53.73 52.27 52.86 0.2M
2023-03-13 51.37 52.10 50.73 51.81 0.2M
2023-03-10 53.68 53.71 51.98 52.58 0.2M
2023-03-09 54.80 55.59 53.82 53.95 0.2M
2023-03-08 54.77 54.90 53.96 54.67 0.2M
2023-03-07 55.08 55.45 54.59 54.68 0.2M
2023-03-06 56.60 56.60 54.63 54.94 0.2M
2023-03-03 56.41 56.71 55.70 56.60 0.1M
2023-03-02 54.90 56.34 54.80 56.07 0.2M
2023-03-01 54.30 55.24 53.76 55.19 0.1M
2023-02-28 54.87 54.92 54.08 54.39 0.2M
2023-02-27 55.14 55.50 54.77 54.91 0.1M
2023-02-24 54.34 54.71 53.95 54.71 0.2M
2023-02-23 54.08 55.04 53.93 55.00 0.2M
2023-02-22 53.32 54.83 53.23 53.94 0.2M
2023-02-21 54.25 54.33 53.00 53.44 0.2M
2023-02-17 54.54 54.97 53.81 54.42 0.3M
2023-02-16 53.88 54.63 53.65 54.41 0.2M
2023-02-15 53.46 54.76 52.92 54.74 0.3M
2023-02-14 51.92 53.86 51.62 53.65 0.3M
2023-02-13 51.39 52.36 51.11 52.21 0.1M
2023-02-10 50.62 51.55 50.17 51.41 0.1M
2023-02-09 52.24 52.47 50.76 50.76 0.1M
2023-02-08 51.73 52.14 51.59 51.93 0.2M
2023-02-07 51.47 52.40 51.14 52.24 0.2M
2023-02-06 51.67 52.16 50.85 51.49 0.1M
2023-02-03 51.88 52.84 51.88 51.94 0.2M
2023-02-02 52.13 52.74 51.67 52.10 0.2M
2023-02-01 51.50 52.40 51.05 52.03 0.2M
2023-01-31 50.14 51.44 50.09 51.44 0.2M
2023-01-30 49.94 50.53 49.73 49.91 0.2M
2023-01-27 50.46 50.91 49.72 50.20 0.2M
2023-01-26 49.60 50.52 49.27 50.49 0.2M
2023-01-25 47.73 49.49 47.68 49.47 0.2M
2023-01-24 48.32 48.39 47.87 48.15 0.1M
2023-01-23 48.12 48.33 47.84 48.25 0.2M
2023-01-20 48.38 48.45 47.65 48.20 0.2M
2023-01-19 48.06 48.44 47.00 48.04 0.3M
2023-01-18 49.41 50.13 48.55 48.55 0.3M
2023-01-17 49.15 49.61 48.81 49.26 0.3M
2023-01-13 48.89 49.66 48.71 49.25 0.3M
2023-01-12 48.71 49.50 48.14 49.47 0.2M
2023-01-11 46.91 48.41 46.91 48.40 0.2M
2023-01-10 45.95 46.91 45.66 46.83 0.2M
2023-01-09 46.84 47.15 45.94 46.18 0.4M
2023-01-06 45.20 46.52 45.20 46.09 0.3M
2023-01-05 44.86 45.04 44.50 44.82 0.1M
2023-01-04 44.56 45.66 44.56 45.24 0.3M
2023-01-03 45.09 45.58 44.21 44.60 0.3M