Airbus Group

AIR
🏛️ 독일 →
199.24
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-01 197.04 199.24 195.58 199.24 0.0M
2025-09-30 196.38 197.80 194.48 197.34 0.0M
2025-09-29 196.38 197.28 195.80 196.20 0.0M
2025-09-26 194.60 195.76 193.28 195.76 0.0M
2025-09-25 193.86 195.00 192.38 195.00 0.0M
2025-09-24 193.56 195.26 193.56 194.06 0.0M
2025-09-23 195.70 196.36 193.86 193.88 0.0M
2025-09-22 194.00 196.26 192.86 196.22 0.0M
2025-09-19 191.88 195.00 191.88 195.00 0.0M
2025-09-18 192.18 192.90 191.34 192.36 0.0M
2025-09-17 193.94 193.94 191.54 192.52 0.0M
2025-09-16 196.34 196.80 192.60 193.20 0.0M
2025-09-15 193.08 198.26 191.48 196.74 0.0M
2025-09-12 194.20 194.20 192.16 193.78 0.0M
2025-09-11 188.24 195.00 188.24 194.86 0.0M
2025-09-10 188.08 190.50 188.08 189.12 0.0M
2025-09-09 186.86 187.98 185.98 187.38 0.0M
2025-09-08 184.08 187.30 184.08 187.22 0.0M
2025-09-05 187.76 187.90 184.22 184.22 0.0M
2025-09-04 186.52 187.36 185.78 186.38 0.0M
2025-09-03 179.72 184.64 179.72 184.48 0.0M
2025-09-02 181.98 181.98 179.20 180.68 0.0M
2025-09-01 179.70 182.76 179.48 181.76 0.0M
2025-08-29 178.74 179.78 178.38 179.50 0.0M
2025-08-28 177.94 180.04 177.92 179.20 0.0M
2025-08-27 180.56 180.62 178.42 178.42 0.0M
2025-08-26 179.70 180.76 176.86 180.54 0.0M
2025-08-25 180.46 181.64 180.34 181.40 0.0M
2025-08-22 180.96 181.28 180.24 180.24 0.0M
2025-08-21 179.40 181.32 179.34 181.32 0.0M
2025-08-20 182.58 182.58 178.52 178.52 0.0M
2025-08-19 184.28 184.28 182.56 182.68 0.0M
2025-08-18 187.00 187.00 183.96 184.02 0.0M
2025-08-15 183.96 186.52 183.70 185.54 0.0M
2025-08-14 179.08 183.98 179.08 183.26 0.0M
2025-08-13 181.28 182.34 179.36 179.36 0.0M
2025-08-12 177.00 181.44 176.54 181.14 0.0M
2025-08-11 177.32 177.32 174.90 176.04 0.0M
2025-08-08 177.70 178.54 176.32 176.80 0.0M
2025-08-07 178.72 178.74 176.76 176.76 0.0M
2025-08-06 175.76 178.58 175.40 178.32 0.0M
2025-08-05 172.70 176.08 172.70 175.78 0.0M
2025-08-04 169.96 173.28 169.96 172.54 0.0M
2025-08-01 175.36 175.36 167.66 169.62 0.0M
2025-07-31 178.18 178.66 175.32 175.32 0.0M
2025-07-30 179.48 180.10 174.30 174.76 0.0M
2025-07-29 179.66 181.90 178.84 179.50 0.0M
2025-07-28 183.80 184.50 177.00 177.72 0.0M
2025-07-25 181.94 181.94 180.20 180.28 0.0M
2025-07-24 186.92 186.92 182.64 183.24 0.0M
2025-07-23 183.42 186.44 183.00 186.32 0.0M
2025-07-22 184.74 185.34 179.98 181.70 0.0M
2025-07-21 186.12 186.58 183.12 185.58 0.0M
2025-07-18 185.12 186.58 184.86 184.86 0.0M
2025-07-17 182.60 185.00 181.86 185.00 0.0M
2025-07-16 179.04 182.86 179.04 182.86 0.0M
2025-07-15 183.48 184.20 179.88 179.88 0.0M
2025-07-14 180.40 183.80 179.36 183.80 0.0M
2025-07-11 182.76 183.34 180.80 182.32 0.0M
2025-07-10 182.40 183.98 181.92 183.02 0.0M
2025-07-09 179.10 182.94 179.10 182.50 0.0M
2025-07-08 177.06 179.46 177.06 179.02 0.0M
2025-07-07 176.32 177.58 175.72 176.50 0.0M
2025-07-04 175.26 175.62 174.56 174.56 0.0M
2025-07-03 176.16 177.04 174.50 176.30 0.0M
2025-07-02 173.24 175.14 173.24 174.62 0.0M
2025-07-01 177.76 177.76 172.00 173.46 0.0M
2025-06-30 179.38 179.56 177.08 178.24 0.0M
2025-06-27 176.66 179.06 176.00 178.94 0.0M
2025-06-26 172.02 176.90 172.02 176.36 0.0M
2025-06-25 171.06 172.40 170.34 171.54 0.0M
2025-06-24 169.98 171.98 169.10 171.74 0.0M
2025-06-23 165.98 168.00 165.50 167.88 0.0M
2025-06-20 164.76 168.00 163.04 167.98 0.0M
2025-06-19 163.22 163.60 161.78 162.50 0.0M
2025-06-18 161.20 166.48 161.20 163.84 0.0M
2025-06-17 161.80 162.60 159.30 161.20 0.0M
2025-06-16 161.96 162.86 161.40 162.20 0.0M
2025-06-13 159.26 162.14 158.84 162.14 0.0M
2025-06-12 162.40 163.60 161.18 163.24 0.0M
2025-06-11 163.60 165.62 163.28 163.96 0.0M
2025-06-10 165.52 166.52 163.94 163.94 0.0M
2025-06-09 165.98 166.00 165.30 165.68 0.0M
2025-06-06 164.94 165.42 164.60 165.38 0.0M
2025-06-05 169.68 169.68 164.60 164.60 0.0M
2025-06-04 168.56 173.10 168.56 170.80 0.0M
2025-06-03 162.80 167.20 162.80 167.20 0.0M
2025-06-02 161.90 163.82 159.88 163.82 0.0M
2025-05-30 163.04 163.24 162.10 162.10 0.0M
2025-05-29 165.44 165.44 162.64 163.12 0.0M
2025-05-28 162.00 165.50 161.62 162.38 0.0M
2025-05-27 159.84 163.16 159.84 162.52 0.0M
2025-05-26 160.08 161.04 160.08 160.24 0.0M
2025-05-23 161.28 162.26 154.20 156.80 0.0M
2025-05-22 161.02 161.62 160.00 161.46 0.0M
2025-05-21 161.20 162.08 160.56 161.52 0.0M
2025-05-20 161.78 162.52 161.54 162.00 0.0M
2025-05-19 159.94 162.38 158.82 162.38 0.0M
2025-05-16 160.06 160.98 159.28 160.36 0.0M
2025-05-15 158.44 159.98 158.44 159.46 0.0M
2025-05-14 161.02 161.16 158.58 159.28 0.0M
2025-05-13 158.36 161.12 158.36 160.26 0.0M
2025-05-12 159.82 159.82 155.54 158.32 0.0M
2025-05-09 158.96 159.56 157.96 158.32 0.0M
2025-05-08 154.32 159.26 154.32 158.50 0.0M
2025-05-07 157.00 157.00 152.14 152.14 0.0M
2025-05-06 158.68 158.68 154.08 156.84 0.0M
2025-05-05 156.04 159.10 155.66 159.10 0.0M
2025-05-02 152.82 156.06 152.82 156.06 0.0M
2025-04-30 145.00 151.50 144.30 150.52 0.0M
2025-04-29 146.66 147.66 143.82 145.32 0.0M
2025-04-28 141.86 146.96 141.86 146.96 0.0M
2025-04-25 138.36 141.36 138.36 141.30 0.0M
2025-04-24 139.98 139.98 137.00 138.10 0.0M
2025-04-23 135.50 140.06 135.50 139.36 0.0M
2025-04-22 136.52 136.52 132.00 134.26 0.0M
2025-04-17 140.07 140.19 134.59 136.04 0.0M
2025-04-16 139.37 139.85 137.68 138.88 0.0M
2025-04-15 137.86 141.65 137.86 141.26 0.0M
2025-04-14 138.80 140.28 137.50 140.04 0.0M
2025-04-11 142.32 142.48 133.86 136.50 0.0M
2025-04-10 151.00 151.34 138.00 139.78 0.0M
2025-04-09 135.20 148.52 131.80 148.00 0.0M
2025-04-08 142.30 142.94 135.12 135.12 0.0M
2025-04-07 134.66 145.18 126.82 138.60 0.0M
2025-04-04 157.50 158.28 145.26 145.26 0.0M
2025-04-03 158.40 159.14 154.00 159.14 0.0M
2025-04-02 168.06 168.06 161.00 163.80 0.0M
2025-04-01 163.06 168.46 163.06 167.32 0.0M
2025-03-31 165.02 165.02 162.00 163.92 0.0M
2025-03-28 168.24 168.24 165.92 165.92 0.0M
2025-03-27 169.54 169.54 167.00 169.00 0.0M
2025-03-26 171.90 173.24 170.14 170.72 0.0M
2025-03-25 167.02 172.40 167.02 172.38 0.0M
2025-03-24 168.20 168.96 166.42 167.74 0.0M
2025-03-21 168.42 168.42 165.00 166.48 0.0M
2025-03-20 171.42 171.46 165.82 167.54 0.0M
2025-03-19 172.58 172.58 170.00 171.14 0.0M
2025-03-18 172.80 173.94 170.00 172.30 0.0M
2025-03-17 171.80 172.92 169.78 172.52 0.0M
2025-03-14 164.60 170.12 161.98 170.12 0.0M
2025-03-13 164.06 164.70 162.70 162.70 0.0M
2025-03-12 163.86 167.70 163.86 165.12 0.0M
2025-03-11 163.78 166.20 162.20 164.84 0.0M
2025-03-10 172.28 172.98 162.70 163.72 0.0M
2025-03-07 173.06 174.50 169.10 172.06 0.0M
2025-03-06 175.04 175.66 168.96 173.12 0.0M
2025-03-05 175.92 175.92 172.14 175.20 0.0M
2025-03-04 176.40 176.40 168.00 174.50 0.0M
2025-03-03 170.68 177.12 168.00 174.10 0.0M
2025-02-28 163.12 166.18 162.90 166.18 0.0M
2025-02-27 167.20 167.20 164.42 164.76 0.0M
2025-02-26 165.38 167.98 165.08 166.38 0.0M
2025-02-25 164.62 166.36 164.00 164.62 0.0M
2025-02-24 160.16 164.58 160.16 164.38 0.0M
2025-02-21 164.30 164.30 158.80 159.22 0.0M
2025-02-20 170.50 170.50 163.22 165.52 0.0M
2025-02-19 172.72 173.44 168.88 169.12 0.0M
2025-02-18 171.50 173.28 171.40 173.28 0.0M
2025-02-17 168.22 171.14 168.22 170.78 0.0M
2025-02-14 169.52 169.66 167.90 168.28 0.0M
2025-02-13 170.98 170.98 169.14 169.66 0.0M
2025-02-12 167.18 170.00 167.16 169.44 0.0M
2025-02-11 167.64 167.64 166.26 166.98 0.0M
2025-02-10 167.00 167.68 166.00 167.20 0.0M
2025-02-07 167.90 168.04 166.62 167.06 0.0M
2025-02-06 167.18 167.60 167.02 167.02 0.0M
2025-02-05 165.04 167.00 165.00 167.00 0.0M
2025-02-04 166.62 167.30 165.42 165.74 0.0M
2025-02-03 162.40 166.94 162.02 166.94 0.0M
2025-01-31 166.44 168.82 166.44 168.58 0.0M
2025-01-30 166.62 166.98 166.36 166.98 0.0M
2025-01-29 167.40 168.00 166.74 166.76 0.0M
2025-01-28 165.28 167.82 165.28 167.82 0.0M
2025-01-27 166.24 167.00 164.52 165.62 0.0M
2025-01-24 166.84 167.44 166.46 166.68 0.0M
2025-01-23 164.70 166.94 164.38 166.32 0.0M
2025-01-22 163.40 165.00 163.20 164.90 0.0M
2025-01-21 162.60 163.76 162.14 163.76 0.0M
2025-01-20 160.46 164.00 160.46 162.90 0.0M
2025-01-17 157.48 161.06 157.48 161.06 0.0M
2025-01-16 155.16 157.38 155.16 157.16 0.0M
2025-01-15 155.98 156.48 154.52 154.52 0.0M
2025-01-14 156.04 157.16 156.04 156.40 0.0M
2025-01-13 156.88 156.96 155.20 155.20 0.0M
2025-01-10 156.22 159.40 156.22 158.26 0.0M
2025-01-09 158.10 158.82 156.86 156.86 0.0M
2025-01-08 158.18 159.26 158.18 158.36 0.0M
2025-01-07 158.46 160.00 158.24 158.30 0.0M
2025-01-06 159.12 159.70 156.68 158.66 0.0M
2025-01-03 159.62 159.62 158.32 158.66 0.0M
2025-01-02 154.98 160.22 154.98 160.22 0.0M