Airbus Group

AIR
🏛️ 미국 →
234.14
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 124.58 129.64 124.58 127.09 0.0M
2021-12-30 126.44 128.13 126.44 128.03 0.0M
2021-12-29 127.71 127.71 126.64 126.64 0.0M
2021-12-28 128.00 128.00 127.30 127.30 0.0M
2021-12-27 127.39 129.09 126.44 127.00 0.0M
2021-12-23 126.95 127.15 126.13 126.18 0.0M
2021-12-22 125.80 128.43 123.27 127.41 0.0M
2021-12-21 120.53 122.46 116.50 118.99 0.0M
2021-12-20 114.00 116.93 114.00 114.93 0.0M
2021-12-17 115.83 119.10 115.79 115.79 0.0M
2021-12-16 114.72 117.24 114.69 114.69 0.0M
2021-12-15 112.20 115.00 110.30 114.89 0.0M
2021-12-14 116.43 117.40 114.40 115.13 0.0M
2021-12-13 116.01 116.01 115.00 115.00 0.0M
2021-12-10 119.76 120.80 119.00 120.80 0.0M
2021-12-09 120.30 120.83 118.74 118.74 0.0M
2021-12-08 120.68 120.68 120.26 120.29 0.0M
2021-12-07 118.66 119.52 118.24 118.56 0.0M
2021-12-06 112.97 117.00 112.97 116.14 0.0M
2021-12-03 112.29 113.55 109.84 112.28 0.0M
2021-12-02 114.43 114.80 113.00 114.80 0.0M
2021-12-01 114.00 115.50 113.20 113.20 0.0M
2021-11-30 112.73 112.73 110.39 110.94 0.0M
2021-11-29 115.00 116.97 112.25 112.77 0.0M
2021-11-26 113.50 113.67 111.50 112.86 0.0M
2021-11-24 123.00 124.79 123.00 124.00 0.0M
2021-11-23 123.50 125.75 123.25 124.15 0.0M
2021-11-22 124.77 124.77 121.51 122.78 0.0M
2021-11-19 125.42 125.42 123.31 123.31 0.0M
2021-11-18 127.10 129.85 127.10 129.85 0.0M
2021-11-17 129.97 130.99 128.25 128.25 0.0M
2021-11-16 131.35 131.35 129.51 129.90 0.0M
2021-11-15 130.46 131.38 128.10 129.95 0.0M
2021-11-12 129.94 129.94 129.42 129.50 0.0M
2021-11-11 131.48 131.76 131.48 131.76 0.0M
2021-11-10 134.00 134.38 132.50 132.50 0.0M
2021-11-09 135.00 135.00 135.00 135.00 0.0M
2021-11-08 132.00 133.78 131.67 133.00 0.0M
2021-11-05 129.75 129.75 129.15 129.15 0.0M
2021-11-04 125.59 126.35 125.15 125.15 0.0M
2021-11-03 125.47 126.00 124.41 124.83 0.0M
2021-11-02 128.00 128.89 127.76 128.89 0.0M
2021-11-01 127.54 127.75 126.95 127.35 0.0M
2021-10-29 128.46 128.89 126.69 128.75 0.0M
2021-10-28 129.90 131.94 129.90 131.94 0.0M
2021-10-27 128.19 128.50 127.01 128.50 0.0M
2021-10-26 127.60 128.04 127.60 128.04 0.0M
2021-10-25 125.88 125.88 125.00 125.79 0.0M
2021-10-22 129.13 129.13 129.13 129.13 0.0M
2021-10-21 129.50 130.75 129.25 129.25 0.0M
2021-10-20 131.50 131.50 131.50 131.50 0.0M
2021-10-19 129.75 131.00 129.75 130.05 0.0M
2021-10-18 130.26 132.45 130.26 132.45 0.0M
2021-10-15 133.85 134.05 133.38 133.38 0.0M
2021-10-14 131.94 131.94 131.94 131.94 0.0M
2021-10-13 129.35 130.20 128.54 130.00 0.0M
2021-10-12 131.10 131.91 129.45 129.45 0.0M
2021-10-11 129.35 129.91 129.15 129.15 0.0M
2021-10-08 129.93 132.63 129.03 129.03 0.0M
2021-10-07 132.75 132.75 132.75 132.75 0.0M
2021-10-06 131.03 131.46 128.95 131.46 0.0M
2021-10-05 134.67 134.67 133.89 133.89 0.0M
2021-10-04 132.55 132.55 131.38 131.38 0.0M
2021-10-01 134.57 136.30 133.69 135.73 0.0M
2021-09-30 132.06 135.19 132.06 134.56 0.0M
2021-09-29 136.72 136.72 136.72 136.72 0.0M
2021-09-28 133.95 133.96 132.83 133.30 0.0M
2021-09-27 137.50 138.00 137.45 137.45 0.0M
2021-09-24 135.97 136.56 135.97 136.56 0.0M
2021-09-23 136.78 136.78 134.68 136.09 0.0M
2021-09-22 136.86 136.86 134.54 134.54 0.0M
2021-09-21 131.00 133.25 131.00 133.25 0.0M
2021-09-20 129.60 129.60 129.34 129.34 0.0M
2021-09-17 131.91 133.04 131.47 133.04 0.0M
2021-09-16 135.31 135.46 134.88 134.88 0.0M
2021-09-15 134.96 136.00 133.70 134.00 0.0M
2021-09-14 132.99 135.25 130.95 131.50 0.0M
2021-09-13 133.86 136.60 133.86 133.92 0.0M
2021-09-10 135.13 135.25 133.00 135.25 0.0M
2021-09-09 134.00 134.00 133.59 133.63 0.0M
2021-09-08 136.58 136.58 136.58 136.58 0.0M
2021-09-07 134.08 136.88 134.08 136.88 0.0M
2021-09-03 138.04 138.07 137.92 137.92 0.0M
2021-09-02 141.50 141.50 138.82 139.50 0.0M
2021-09-01 139.00 139.81 139.00 139.81 0.0M
2021-08-31 137.00 137.00 137.00 137.00 0.0M
2021-08-30 139.03 139.03 137.45 137.45 0.0M
2021-08-27 135.25 135.25 135.25 135.25 0.0M
2021-08-26 136.46 136.46 136.21 136.36 0.0M
2021-08-25 135.50 137.64 135.12 135.12 0.0M
2021-08-24 132.23 132.23 132.23 132.23 0.0M
2021-08-23 131.33 131.33 128.83 128.83 0.0M
2021-08-20 130.50 130.50 129.97 129.97 0.0M
2021-08-19 131.00 131.00 128.00 128.00 0.0M
2021-08-18 132.00 133.91 131.52 132.01 0.0M
2021-08-17 133.70 133.70 133.00 133.00 0.0M
2021-08-16 136.37 136.37 136.37 136.37 0.0M
2021-08-13 134.80 137.18 134.80 137.18 0.0M
2021-08-12 136.25 136.34 136.01 136.34 0.0M
2021-08-11 134.12 137.19 134.12 137.00 0.0M
2021-08-10 133.70 134.96 133.70 134.96 0.0M
2021-08-09 135.63 135.90 134.32 135.68 0.0M
2021-08-06 137.83 138.93 137.58 138.93 0.0M
2021-08-05 135.77 138.41 135.77 136.75 0.0M
2021-08-04 137.14 138.00 136.05 138.00 0.1M
2021-08-03 136.30 136.95 133.82 135.77 0.0M
2021-08-02 137.78 139.50 137.52 139.50 0.0M
2021-07-30 137.00 137.90 136.20 136.20 0.0M
2021-07-29 138.23 139.70 138.01 138.44 0.0M
2021-07-28 133.80 133.94 133.80 133.94 0.0M
2021-07-27 134.00 134.00 131.28 131.28 0.0M
2021-07-26 134.00 134.65 131.00 131.00 0.0M
2021-07-23 133.00 133.00 131.25 131.25 0.0M
2021-07-22 131.11 131.11 131.11 131.11 0.0M
2021-07-21 130.69 130.69 128.43 128.43 0.0M
2021-07-20 123.00 126.23 123.00 126.23 0.0M
2021-07-19 125.43 125.43 120.56 121.87 0.0M
2021-07-16 129.35 131.93 129.35 130.99 0.0M
2021-07-15 130.81 131.50 130.81 131.50 0.0M
2021-07-14 132.00 132.57 132.00 132.57 0.0M
2021-07-13 133.51 134.18 131.77 131.77 0.0M
2021-07-12 132.75 135.19 132.75 133.30 0.0M
2021-07-09 132.13 134.43 132.00 134.12 0.0M
2021-07-08 126.16 129.19 126.16 129.19 0.0M
2021-07-07 130.80 130.80 129.00 129.00 0.0M
2021-07-06 130.49 132.48 128.58 131.65 0.0M
2021-07-02 133.04 133.04 133.04 133.04 0.0M
2021-07-01 129.22 129.64 128.82 129.64 0.0M
2021-06-30 128.57 128.57 128.57 128.57 0.0M
2021-06-29 126.38 126.38 125.81 125.81 0.0M
2021-06-28 128.61 128.61 126.70 127.40 0.0M
2021-06-25 132.48 132.48 129.81 129.81 0.0M
2021-06-24 132.00 136.48 132.00 134.04 0.0M
2021-06-23 134.00 134.81 134.00 134.01 0.0M
2021-06-22 135.04 135.04 134.87 134.87 0.0M
2021-06-21 132.76 134.48 132.20 132.69 0.0M
2021-06-18 133.92 134.80 131.03 132.49 0.0M
2021-06-17 135.14 138.30 135.14 138.00 0.0M
2021-06-16 138.55 139.42 137.68 137.68 0.0M
2021-06-15 138.30 138.35 136.68 137.94 0.0M
2021-06-14 135.52 137.73 135.52 136.02 0.0M
2021-06-11 137.00 137.83 135.90 135.90 0.0M
2021-06-10 136.54 137.43 136.54 137.15 0.0M
2021-06-09 133.79 136.87 133.73 133.73 0.0M
2021-06-08 133.37 136.42 131.88 131.88 0.0M
2021-06-07 133.75 140.00 131.50 131.54 0.0M
2021-06-04 134.00 135.64 133.71 133.71 0.0M
2021-06-02 135.33 135.33 132.65 135.20 0.0M
2021-06-01 130.40 134.99 130.40 133.00 0.0M
2021-05-28 131.50 132.50 131.35 132.03 0.0M
2021-05-27 128.35 132.00 127.59 131.00 0.0M
2021-05-26 119.60 119.60 118.04 119.38 0.0M
2021-05-25 118.14 120.84 118.14 120.80 0.0M
2021-05-24 120.00 120.00 117.90 117.90 0.0M
2021-05-21 119.34 119.96 119.34 119.96 0.0M
2021-05-20 116.94 116.94 115.40 115.73 0.0M
2021-05-19 114.53 117.81 113.99 117.20 0.0M
2021-05-18 114.58 114.58 114.58 114.58 0.0M
2021-05-17 120.40 120.40 115.65 115.65 0.0M
2021-05-14 118.20 120.00 118.20 120.00 0.0M
2021-05-13 117.60 117.72 117.60 117.72 0.0M
2021-05-12 118.12 118.12 116.45 116.45 0.0M
2021-05-11 116.73 118.13 114.51 114.51 0.0M
2021-05-07 118.02 119.65 118.02 119.65 0.0M
2021-05-06 115.00 117.07 114.33 114.33 0.0M
2021-05-05 117.55 118.10 113.87 113.87 0.0M
2021-05-04 117.35 117.61 116.39 116.39 0.0M
2021-05-03 119.43 119.43 119.43 119.43 0.0M
2021-04-30 120.84 121.50 119.72 121.50 0.0M
2021-04-29 122.75 122.75 120.96 122.75 0.0M
2021-04-28 119.90 120.95 119.75 120.95 0.0M
2021-04-27 120.80 120.80 119.72 119.72 0.0M
2021-04-26 122.30 122.30 122.00 122.00 0.0M
2021-04-23 118.62 119.50 117.94 119.50 0.0M
2021-04-22 119.15 119.68 119.15 119.53 0.0M
2021-04-21 116.95 118.35 116.95 118.35 0.0M
2021-04-20 120.25 120.25 116.78 116.79 0.0M
2021-04-19 124.62 124.62 121.71 124.25 0.0M
2021-04-16 124.80 124.86 124.31 124.67 0.0M
2021-04-15 121.26 125.40 121.26 122.61 0.0M
2021-04-14 120.17 120.60 120.17 120.60 0.0M
2021-04-13 118.00 118.31 118.00 118.31 0.0M
2021-04-12 121.10 121.10 121.10 121.10 0.0M
2021-04-09 122.00 122.00 120.25 120.80 0.0M
2021-04-08 117.49 120.65 117.49 119.25 0.0M
2021-04-07 121.37 121.37 117.85 117.85 0.0M
2021-04-06 119.65 120.00 118.00 118.25 0.0M
2021-04-05 120.00 121.49 120.00 121.49 0.0M
2021-04-01 118.48 118.85 116.59 117.65 0.0M
2021-03-31 114.42 115.00 111.43 113.25 0.0M
2021-03-30 115.55 115.55 113.75 113.80 0.0M
2021-03-29 113.00 116.07 113.00 116.07 0.0M
2021-03-26 116.17 116.17 113.45 113.45 0.0M
2021-03-25 112.04 113.64 112.04 113.50 0.0M
2021-03-24 111.23 114.92 111.23 113.44 0.0M
2021-03-23 114.01 115.47 112.65 114.69 0.0M
2021-03-22 117.00 117.00 115.50 117.00 0.0M
2021-03-19 117.68 117.68 116.98 117.39 0.0M
2021-03-18 121.52 121.55 121.52 121.55 0.0M
2021-03-17 120.64 121.83 120.64 121.05 0.0M
2021-03-16 120.70 122.75 120.70 120.71 0.0M
2021-03-15 120.75 120.75 119.11 119.11 0.0M
2021-03-12 116.03 120.18 115.51 119.50 0.0M
2021-03-11 117.50 119.71 117.50 119.71 0.0M
2021-03-10 118.00 118.75 118.00 118.75 0.0M
2021-03-09 118.25 120.00 118.00 120.00 0.0M
2021-03-08 120.54 120.54 119.25 119.45 0.0M
2021-03-05 115.61 117.36 114.02 117.36 0.0M
2021-03-04 119.75 121.25 116.96 118.29 0.0M
2021-03-03 119.80 120.47 118.86 120.38 0.0M
2021-03-02 121.15 121.15 117.85 117.85 0.0M
2021-03-01 120.86 121.81 120.85 121.45 0.0M
2021-02-26 116.69 117.25 111.09 117.00 0.0M
2021-02-25 122.66 123.06 118.00 119.50 0.0M
2021-02-24 121.75 124.63 120.55 124.63 0.0M
2021-02-23 120.00 120.41 118.74 120.30 0.0M
2021-02-22 114.00 117.72 113.24 115.46 0.0M
2021-02-19 111.50 111.80 110.50 111.80 0.0M
2021-02-18 112.08 112.08 109.01 110.00 0.0M
2021-02-17 114.00 114.25 111.95 114.25 0.0M
2021-02-16 112.31 115.77 111.72 113.96 0.0M
2021-02-12 111.55 112.00 111.55 111.60 0.0M
2021-02-11 111.10 111.21 109.25 109.25 0.0M
2021-02-10 112.05 112.25 110.07 111.03 0.0M
2021-02-09 113.75 113.75 111.72 112.55 0.0M
2021-02-08 114.85 115.06 113.42 114.11 0.0M
2021-02-05 112.55 112.55 111.75 111.75 0.0M
2021-02-04 110.00 112.00 110.00 112.00 0.0M
2021-02-03 108.30 108.43 107.80 107.80 0.0M
2021-02-02 105.00 106.81 105.00 105.56 0.0M
2021-02-01 99.49 102.12 99.49 102.10 0.0M
2021-01-29 103.19 103.19 100.00 100.00 0.0M
2021-01-28 103.00 104.90 102.27 102.45 0.0M
2021-01-27 102.82 102.82 101.40 102.80 0.0M
2021-01-26 104.12 104.79 103.14 103.14 0.0M
2021-01-25 104.38 104.50 102.84 104.50 0.0M
2021-01-22 107.50 108.59 106.75 107.41 0.0M
2021-01-21 108.70 108.97 108.50 108.92 0.0M
2021-01-20 112.60 112.60 112.55 112.55 0.0M
2021-01-19 110.75 111.32 110.75 111.25 0.0M
2021-01-15 111.32 112.60 111.32 112.00 0.0M
2021-01-14 111.40 113.85 111.40 113.85 0.0M
2021-01-13 107.00 108.92 107.00 108.46 0.0M
2021-01-12 110.42 110.42 109.21 109.21 0.0M
2021-01-11 108.36 109.67 107.50 109.67 0.0M
2021-01-08 110.38 110.80 108.36 108.36 0.0M
2021-01-07 110.75 111.50 109.90 111.00 0.0M
2021-01-06 109.94 111.58 109.94 110.99 0.0M
2021-01-05 109.80 111.25 109.60 109.84 0.0M
2021-01-04 112.00 112.00 109.19 110.70 0.0M