Airbus Group

AIR
🏛️ 독일 →
195.84
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 194.26 194.78 194.16 194.78 1.3K
08:05 194.78 194.78 194.30 194.78 0.1K
08:10 194.78 194.78 194.78 194.78 0.0K
08:15 194.16 194.78 194.16 194.24 0.1K
08:20 194.24 194.68 194.24 194.42 0.1K
08:25 194.42 194.42 194.42 194.42 0.2K
08:30 194.52 194.52 194.40 194.48 0.3K
08:35 194.48 194.48 194.06 194.22 0.1K
08:40 194.40 194.52 194.22 194.52 0.2K
08:45 194.22 194.22 194.22 194.22 0.1K
08:50 194.48 194.48 194.00 194.00 0.3K
08:55 194.48 194.50 193.00 193.00 0.3K
09:00 194.00 194.14 193.64 194.14 0.1K
09:05 193.98 194.22 193.98 194.18 0.0K
09:10 194.12 194.36 194.02 194.02 0.0K
09:15 194.00 194.00 193.92 193.92 0.2K
09:20 193.92 194.10 193.92 194.10 0.0K
09:25 194.12 194.12 193.90 193.90 0.0K
09:30 194.00 194.38 194.00 194.32 1.0K
09:35 194.36 194.56 194.32 194.48 0.0K
09:40 194.24 194.50 194.24 194.50 0.1K
09:45 194.50 194.50 194.26 194.38 0.0K
09:50 194.30 194.46 194.28 194.46 0.1K
09:55 194.48 194.64 194.48 194.64 0.1K
10:00 194.62 194.62 194.30 194.30 0.1K
10:05 194.44 194.52 194.42 194.52 0.0K
10:10 194.56 194.80 194.56 194.74 0.0K
10:15 194.82 195.12 194.82 195.06 0.1K
10:20 195.10 195.10 194.96 195.00 0.0K
10:25 194.86 194.86 194.86 194.86 0.0K
10:30 194.84 194.84 194.82 194.84 0.0K
10:35 194.92 194.92 194.74 194.86 0.0K
10:40 194.58 194.72 194.42 194.42 0.2K
10:45 194.48 194.66 194.46 194.46 0.3K
10:50 194.52 194.52 194.40 194.40 0.1K
10:55 194.40 194.42 194.32 194.42 0.2K
11:00 194.74 194.82 194.66 194.82 0.1K
11:05 194.64 194.64 194.30 194.42 0.0K
11:10 194.36 194.44 194.36 194.44 0.1K
11:15 194.82 194.84 194.60 194.60 0.2K
11:20 194.64 194.66 194.64 194.66 0.0K
11:25 194.68 194.68 194.58 194.66 0.1K
11:30 194.74 194.74 194.56 194.56 0.0K
11:35 194.54 194.54 194.34 194.34 0.1K
11:40 194.36 194.42 194.34 194.34 0.2K
11:45 194.26 194.36 194.22 194.36 0.1K
11:50 194.24 194.30 194.24 194.26 0.2K
11:55 194.10 194.16 194.10 194.12 0.1K
12:00 194.04 194.14 194.04 194.14 0.1K
12:05 194.08 194.22 194.08 194.22 0.2K
12:10 194.18 194.30 194.18 194.30 0.0K
12:15 194.26 194.40 194.26 194.40 0.3K
12:20 194.42 194.44 194.28 194.28 0.2K
12:25 194.28 194.32 194.22 194.28 0.0K
12:35 194.62 194.64 194.62 194.62 0.1K
12:40 194.86 194.88 194.84 194.88 0.3K
12:45 194.84 194.92 194.80 194.90 0.1K
12:50 194.88 194.98 194.86 194.86 0.0K
12:55 194.82 195.00 194.82 195.00 0.0K
13:00 195.10 195.18 195.10 195.18 0.0K
13:05 195.20 195.44 195.20 195.44 0.0K
13:10 195.28 195.28 195.24 195.24 0.0K
13:15 195.32 195.44 195.32 195.44 0.1K
13:20 195.36 195.42 195.34 195.38 0.1K
13:25 195.38 195.38 195.26 195.28 0.0K
13:30 195.20 195.76 195.20 195.76 0.1K
13:35 195.70 195.80 195.70 195.80 0.2K
13:40 195.76 195.76 195.60 195.64 0.2K
13:45 195.58 195.58 195.58 195.58 0.0K
13:50 195.50 195.54 195.50 195.54 0.1K
13:55 195.60 195.68 195.58 195.66 0.1K
14:00 195.60 195.64 195.60 195.64 0.0K
14:05 195.60 195.78 195.60 195.78 0.0K
14:10 195.84 195.84 195.64 195.64 0.1K
14:15 195.70 195.76 195.64 195.64 0.0K
14:20 195.58 195.60 195.58 195.60 0.0K
14:25 195.50 195.50 195.26 195.26 0.1K
14:30 195.32 195.32 195.22 195.24 0.0K
14:35 195.22 195.22 195.16 195.20 0.0K
14:40 195.18 195.18 195.04 195.04 0.1K
14:45 194.88 194.90 194.74 194.74 0.1K
14:50 194.78 194.78 194.60 194.60 0.2K
14:55 194.58 194.64 194.54 194.54 0.0K
15:05 194.64 194.68 194.64 194.66 0.2K
15:10 194.60 194.62 194.48 194.48 0.1K
15:15 194.56 194.58 194.40 194.58 0.2K
15:20 194.64 194.64 194.56 194.56 0.0K
15:25 194.42 194.44 194.42 194.44 0.0K
15:30 194.30 194.30 194.22 194.22 0.0K
15:35 194.32 194.32 194.32 194.32 0.0K
15:40 194.18 194.26 194.02 194.02 1.9K
15:45 194.02 194.34 193.98 194.34 0.1K
15:50 194.22 194.40 194.16 194.40 0.1K
15:55 194.46 194.64 194.46 194.56 0.1K
16:00 194.56 194.56 194.44 194.50 0.1K
16:05 194.48 194.52 194.46 194.50 0.1K
16:10 194.54 194.58 194.44 194.44 0.1K
16:15 194.52 194.64 194.48 194.56 0.1K
16:20 194.58 194.66 194.50 194.64 0.1K
16:25 194.72 194.72 194.64 194.68 0.1K
16:30 194.64 194.64 194.62 194.62 0.0K
16:35 194.46 194.58 194.46 194.54 0.0K
16:40 194.48 194.92 194.48 194.92 0.1K
16:45 194.92 195.12 194.92 195.12 0.0K
16:50 195.12 195.16 195.04 195.12 0.1K
16:55 195.20 195.20 195.20 195.20 0.0K
17:00 195.22 195.24 195.18 195.18 0.0K
17:05 195.20 195.30 195.16 195.24 0.1K
17:10 195.24 195.28 195.14 195.28 0.1K
17:15 195.18 195.20 195.06 195.06 0.3K
17:20 195.12 195.12 194.90 194.90 0.0K
17:25 194.92 194.94 194.90 194.94 0.5K
17:35 194.84 195.48 194.84 195.02 0.2K
17:40 195.48 195.48 195.02 195.48 0.0K
17:45 195.48 195.48 195.02 195.48 0.0K
17:50 195.02 195.50 195.02 195.48 0.2K
17:55 195.50 195.50 195.02 195.34 0.1K
18:00 195.42 195.50 195.42 195.46 0.0K
18:05 195.50 195.50 195.02 195.48 0.1K
18:10 195.02 195.58 195.02 195.58 0.0K
18:15 195.02 196.62 195.02 195.62 2.2K
18:20 195.60 196.00 195.02 195.02 0.4K
18:25 196.00 196.00 195.02 195.02 0.1K
18:35 196.00 196.00 195.60 195.60 0.6K
18:40 196.60 196.60 195.60 196.48 0.5K
18:45 195.60 195.60 195.60 195.60 0.1K
18:50 195.52 195.52 195.52 195.52 0.0K
18:55 196.00 196.00 196.00 196.00 0.0K
19:00 196.00 196.00 195.60 196.00 0.0K
19:05 196.00 196.00 196.00 196.00 0.0K
19:10 196.00 196.00 196.00 196.00 0.0K
19:15 195.98 195.98 195.56 195.56 0.1K
19:20 195.52 195.52 195.52 195.52 0.0K
19:25 196.00 196.00 196.00 196.00 0.0K
19:30 195.86 195.98 195.86 195.98 0.1K
19:35 196.00 196.00 195.84 196.00 0.2K
19:40 195.62 196.00 195.62 196.00 0.0K
19:45 195.62 196.00 195.62 196.00 0.1K
19:50 195.64 195.64 195.64 195.64 0.0K
19:55 196.00 196.00 195.64 196.00 0.1K
20:00 195.98 195.98 195.60 195.98 0.0K
20:05 195.90 196.00 195.52 196.00 0.1K
20:15 196.00 196.00 195.98 195.98 0.3K
20:20 195.98 195.98 195.64 195.64 0.0K
20:25 195.98 195.98 195.64 195.98 0.0K
20:30 195.98 196.48 195.98 196.48 0.4K
20:35 196.48 196.48 195.80 195.80 0.0K
20:40 196.48 196.48 195.80 195.80 0.1K
20:45 196.48 196.48 195.80 195.80 0.0K
20:50 196.22 196.48 195.80 195.80 0.4K
20:55 196.48 196.48 195.80 196.48 0.1K
21:00 196.48 196.48 196.48 196.48 0.0K
21:05 196.48 196.48 196.48 196.48 0.0K
21:10 196.48 196.48 196.48 196.48 0.0K
21:15 195.80 196.48 195.80 196.48 0.2K
21:25 196.48 196.48 196.48 196.48 0.0K
21:30 196.48 196.48 196.48 196.48 0.0K
21:35 196.48 196.52 196.48 196.50 0.8K
21:40 196.62 196.62 196.20 196.20 0.1K
21:45 196.00 196.62 196.00 196.62 0.1K
21:50 196.00 196.00 196.00 196.00 0.0K
21:55 196.62 196.64 196.62 196.64 0.0K
22:00 196.64 196.64 196.64 196.64 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 194.98 195.98 193.04 195.84 0.0M
2025-09-25 194.38 195.50 191.98 195.50 0.0M
2025-09-24 193.12 195.88 193.08 194.62 0.0M
2025-09-23 196.00 196.62 193.12 193.54 0.0M
2025-09-22 194.38 196.64 193.00 196.64 0.0M
2025-09-19 192.06 195.30 191.64 195.24 0.0M
2025-09-18 191.94 194.18 191.00 192.22 0.0M
2025-09-17 193.28 194.38 190.86 191.92 0.0M
2025-09-16 196.98 197.68 192.50 193.26 0.0M
2025-09-15 194.16 198.34 191.40 196.86 0.0M
2025-09-12 194.20 194.68 192.10 194.02 0.0M
2025-09-11 188.66 195.18 188.02 194.48 0.0M
2025-09-10 187.98 190.66 187.54 188.98 0.0M
2025-09-09 186.98 188.00 184.56 187.52 0.0M
2025-09-08 184.42 187.98 183.82 187.16 0.0M
2025-09-05 187.22 187.78 182.72 184.58 0.0M
2025-09-04 186.50 187.48 185.50 187.24 0.0M
2025-09-03 180.44 185.00 179.72 184.24 0.0M
2025-09-02 181.76 182.58 178.74 180.82 0.0M
2025-09-01 179.28 182.92 179.02 181.66 0.0M
2025-08-29 178.08 180.72 177.66 179.54 0.0M
2025-08-28 178.32 180.32 177.84 178.44 0.0M
2025-08-27 180.48 180.74 178.18 178.32 0.0M
2025-08-26 179.84 180.98 176.10 180.42 0.0M
2025-08-25 180.52 182.12 179.78 181.06 0.0M
2025-08-22 181.02 181.66 179.98 180.46 0.0M
2025-08-21 178.62 181.62 178.52 181.50 0.0M
2025-08-20 182.98 183.52 178.36 178.66 0.0M
2025-08-19 184.80 185.24 182.00 182.80 0.0M
2025-08-18 186.48 187.00 183.50 184.32 0.0M
2025-08-15 183.98 186.98 183.12 186.10 0.0M
2025-08-14 179.68 184.00 179.18 184.00 0.0M
2025-08-13 182.00 182.86 179.18 179.94 0.0M
2025-08-12 176.50 181.86 175.60 181.38 0.0M
2025-08-11 177.12 177.86 174.76 175.48 0.0M
2025-08-08 177.26 178.68 176.02 176.20 0.0M
2025-08-07 178.80 179.22 176.52 177.24 0.0M
2025-08-06 175.26 178.48 175.16 178.40 0.0M
2025-08-05 173.28 176.26 172.70 175.00 0.0M
2025-08-04 170.50 173.52 170.02 172.48 0.0M
2025-08-01 175.02 175.46 167.40 170.00 0.1M
2025-07-31 175.28 180.58 174.62 176.14 0.0M
2025-07-30 180.20 180.50 172.62 173.50 0.0M
2025-07-29 178.08 182.30 177.90 179.58 0.0M
2025-07-28 182.16 185.00 177.10 178.20 0.1M
2025-07-25 182.98 183.38 179.56 181.66 0.0M
2025-07-24 185.92 187.30 181.82 183.00 0.0M
2025-07-23 183.64 186.42 182.58 186.42 0.0M
2025-07-22 184.54 185.64 179.62 181.86 0.0M
2025-07-21 185.08 186.82 183.16 185.72 0.0M
2025-07-18 185.58 186.96 185.02 185.42 0.0M
2025-07-17 182.78 185.50 181.54 184.50 0.0M
2025-07-16 179.98 182.84 179.02 182.06 0.0M
2025-07-15 183.12 183.96 179.76 180.72 0.0M
2025-07-14 180.80 183.84 178.50 183.50 0.0M
2025-07-11 182.90 183.78 180.64 181.92 0.0M
2025-07-10 182.02 184.30 181.68 183.08 0.0M
2025-07-09 178.94 183.00 178.94 183.00 0.0M
2025-07-08 177.18 179.50 176.26 179.00 0.0M
2025-07-07 176.02 177.82 175.64 176.46 0.0M
2025-07-04 176.42 176.42 174.40 175.48 0.0M
2025-07-03 176.16 177.06 174.38 177.00 0.0M
2025-07-02 173.58 175.94 173.08 175.12 0.0M
2025-07-01 176.80 177.96 171.96 173.60 0.0M
2025-06-30 178.98 179.46 175.80 176.60 0.0M
2025-06-27 176.82 178.98 175.86 178.30 0.0M
2025-06-26 172.46 177.00 171.58 176.30 0.1M
2025-06-25 171.48 172.34 170.12 172.00 0.0M
2025-06-24 168.50 172.00 168.50 171.66 0.1M
2025-06-23 167.48 168.26 165.22 168.00 0.0M
2025-06-20 163.50 168.64 162.50 168.26 0.1M
2025-06-19 162.80 164.00 161.44 162.00 0.0M
2025-06-18 160.90 166.96 160.58 163.94 0.0M
2025-06-17 161.80 163.12 159.16 160.32 0.0M
2025-06-16 160.24 163.40 160.24 161.86 0.0M
2025-06-13 160.90 162.56 158.34 160.24 0.0M
2025-06-12 163.28 163.74 160.94 163.20 0.0M
2025-06-11 163.50 165.82 162.64 163.82 0.0M
2025-06-10 165.88 166.72 162.70 163.70 0.0M
2025-06-09 166.00 166.20 164.66 165.80 0.0M
2025-06-06 164.74 166.18 163.84 165.40 0.0M
2025-06-05 169.66 169.66 164.64 165.98 0.1M
2025-06-04 167.44 173.80 167.44 170.30 0.1M
2025-06-03 163.44 167.20 161.20 167.20 0.0M
2025-06-02 162.30 163.98 159.86 163.22 0.0M
2025-05-30 162.90 163.92 161.02 162.98 0.0M
2025-05-29 165.06 165.74 162.10 162.86 0.0M
2025-05-28 162.28 165.76 161.64 162.94 0.0M
2025-05-27 160.12 163.26 160.08 162.22 0.0M
2025-05-26 158.60 161.36 158.60 160.36 0.0M
2025-05-23 161.12 162.64 154.12 156.78 0.0M
2025-05-22 161.08 162.30 159.98 161.74 0.0M
2025-05-21 161.62 162.86 160.00 160.88 0.0M
2025-05-20 162.52 162.98 161.16 162.12 0.0M
2025-05-19 159.20 163.04 158.54 163.04 0.0M
2025-05-16 159.16 161.50 158.78 160.78 0.0M
2025-05-15 158.92 159.98 158.20 159.38 0.0M
2025-05-14 160.42 161.90 158.38 158.72 0.0M
2025-05-13 158.40 160.98 157.76 160.96 0.0M
2025-05-12 158.00 159.52 154.54 158.74 0.0M
2025-05-09 158.60 159.52 158.02 158.18 0.0M
2025-05-08 154.90 159.28 153.78 157.60 0.0M
2025-05-07 156.62 157.02 152.38 153.80 0.0M
2025-05-06 158.48 159.60 153.44 156.50 0.0M
2025-05-05 156.48 159.46 155.32 158.72 0.0M
2025-05-02 153.00 155.98 151.02 155.06 0.1M
2025-04-30 144.78 151.98 144.28 151.54 0.1M
2025-04-29 146.20 147.78 143.48 145.68 0.0M
2025-04-28 142.00 147.20 141.32 146.00 0.1M
2025-04-25 138.28 141.74 137.76 141.12 0.0M
2025-04-24 139.78 139.78 136.90 138.30 0.0M
2025-04-23 135.26 140.86 134.50 139.50 0.1M
2025-04-22 136.00 136.50 131.94 134.30 0.1M
2025-04-17 139.77 140.44 134.51 136.29 0.1M
2025-04-16 139.73 139.79 137.58 138.34 0.1M
2025-04-15 138.46 141.63 137.49 140.86 0.1M
2025-04-14 140.00 140.10 137.38 140.00 0.1M
2025-04-11 141.44 142.10 133.42 136.90 0.1M
2025-04-10 150.50 150.98 137.02 141.34 0.1M
2025-04-09 135.18 150.00 131.52 149.50 0.1M
2025-04-08 142.00 142.92 135.00 137.00 0.1M
2025-04-07 141.00 145.00 129.90 137.44 0.2M
2025-04-04 157.34 158.34 144.08 144.70 0.1M
2025-04-03 159.86 159.86 150.50 158.38 0.1M
2025-04-02 167.42 167.98 160.86 163.74 0.0M
2025-04-01 163.32 168.60 162.76 167.50 0.0M
2025-03-31 165.18 165.70 161.66 164.14 0.0M
2025-03-28 168.68 168.68 165.44 165.76 0.0M
2025-03-27 169.62 169.74 166.26 168.18 0.0M
2025-03-26 172.08 173.34 169.02 169.78 0.0M
2025-03-25 167.18 172.60 166.84 172.00 0.0M
2025-03-24 166.50 169.24 165.50 167.94 0.0M
2025-03-21 167.40 168.88 164.92 166.98 0.0M
2025-03-20 171.68 171.76 165.26 166.34 0.0M
2025-03-19 172.58 172.92 170.00 171.90 0.0M
2025-03-18 172.46 174.00 169.90 172.88 0.1M
2025-03-17 172.00 172.96 169.50 172.68 0.1M
2025-03-14 163.96 170.16 161.72 170.00 0.0M
2025-03-13 164.38 164.90 162.02 163.00 0.0M
2025-03-12 164.90 167.84 163.52 164.96 0.0M
2025-03-11 165.00 167.50 161.56 164.10 0.0M
2025-03-10 172.50 173.40 161.54 162.90 0.1M
2025-03-07 172.66 174.80 168.62 172.00 0.0M
2025-03-06 174.38 175.58 168.36 172.94 0.0M
2025-03-05 176.20 176.24 171.96 174.44 0.0M
2025-03-04 176.02 176.98 167.92 174.28 0.1M
2025-03-03 168.30 177.28 167.86 176.00 0.1M
2025-02-28 163.20 166.60 162.82 166.60 0.0M
2025-02-27 166.62 167.42 163.44 164.02 0.0M
2025-02-26 165.98 168.20 164.84 166.50 0.0M
2025-02-25 164.70 166.44 163.64 165.16 0.0M
2025-02-24 160.86 165.02 160.74 164.08 0.0M
2025-02-21 163.86 164.16 158.40 159.44 0.0M
2025-02-20 168.90 168.98 163.30 164.76 0.1M
2025-02-19 173.36 173.80 168.46 168.90 0.0M
2025-02-18 171.20 173.88 170.88 172.52 0.0M
2025-02-17 168.00 172.00 167.78 172.00 0.0M
2025-02-14 169.38 169.98 167.80 168.52 0.0M
2025-02-13 169.98 171.50 168.22 168.38 0.0M
2025-02-12 166.92 170.24 166.84 170.00 0.0M
2025-02-11 167.56 167.72 166.10 167.66 0.0M
2025-02-10 166.58 168.00 166.00 168.00 0.0M
2025-02-07 167.52 168.18 165.88 166.54 0.0M
2025-02-06 167.02 168.12 166.28 167.10 0.0M
2025-02-05 165.12 167.44 164.78 166.98 0.0M
2025-02-04 167.00 167.68 165.10 166.18 0.0M
2025-02-03 163.24 167.48 161.00 167.14 0.0M
2025-01-31 166.44 169.00 166.04 166.52 0.0M
2025-01-30 166.92 167.34 166.00 166.02 0.0M
2025-01-29 167.40 168.00 166.12 166.76 0.0M
2025-01-28 165.50 168.00 165.08 167.62 0.0M
2025-01-27 166.00 167.46 163.52 165.60 0.0M
2025-01-24 166.84 167.48 166.28 166.68 0.0M
2025-01-23 164.96 167.24 164.24 166.56 0.0M
2025-01-22 163.52 165.16 162.70 164.80 0.0M
2025-01-21 162.40 163.74 161.72 163.16 0.0M
2025-01-20 160.48 164.30 160.14 162.92 0.0M
2025-01-17 156.74 161.38 156.74 161.02 0.0M
2025-01-16 155.62 158.08 155.00 156.96 0.0M
2025-01-15 156.02 157.22 154.12 155.08 0.0M
2025-01-14 156.96 157.50 155.40 156.32 0.0M
2025-01-13 157.02 157.32 154.38 156.66 0.0M
2025-01-10 156.20 159.40 156.02 157.82 0.0M
2025-01-09 158.22 159.42 156.02 156.78 0.0M
2025-01-08 157.84 159.68 157.62 158.94 0.0M
2025-01-07 158.30 160.00 157.32 158.44 0.0M
2025-01-06 159.36 159.90 155.76 158.80 0.0M
2025-01-03 159.54 160.42 158.04 158.58 0.0M
2025-01-02 154.42 160.64 154.42 159.28 0.0M