Air T (AIRT)

AIRT
🏛️ 미국 →
22.80
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
12:08 23.60 23.60 23.60 23.60 0.3K
15:59 23.62 23.62 23.59 23.59 0.1K
날짜 시가 고가 저가 종가 거래량
2025-10-02 22.80 22.81 22.80 22.80 0.0M
2025-10-01 23.26 23.50 23.26 23.26 0.0M
2025-09-30 23.72 23.72 23.72 23.72 0.0M
2025-09-29 25.23 25.23 23.46 25.23 0.0M
2025-09-26 23.60 23.60 23.60 23.60 0.0M
2025-09-25 23.61 22.69 22.69 22.69 0.0M
2025-09-24 23.63 23.99 23.63 23.99 0.0M
2025-09-23 23.60 23.62 23.60 23.59 0.0M
2025-09-22 23.55 24.62 23.01 23.62 0.0M
2025-09-19 22.77 22.77 22.77 22.77 0.0M
2025-09-18 23.55 23.70 23.55 23.70 0.0M
2025-09-17 24.24 25.23 24.24 24.46 0.0M
2025-09-16 25.08 26.37 24.88 25.60 0.0M
2025-09-15 25.59 25.59 25.59 25.59 0.0M
2025-09-12 25.59 26.20 26.20 26.20 0.0M
2025-09-11 24.74 25.28 25.28 25.28 0.0M
2025-09-10 25.24 25.48 25.48 25.48 0.0M
2025-09-09 26.25 26.70 25.10 25.10 0.0M
2025-09-08 25.42 25.42 25.42 25.42 0.0M
2025-09-05 25.00 25.50 25.00 25.50 0.0M
2025-09-04 24.12 24.38 24.38 24.38 0.0M
2025-09-03 23.33 24.49 24.49 24.49 0.0M
2025-09-02 23.23 24.12 24.12 24.12 0.0M
2025-08-29 21.88 21.88 21.88 21.88 0.0M
2025-08-28 23.75 23.60 23.60 23.60 0.0M
2025-08-27 23.11 23.11 23.11 23.11 0.0M
2025-08-26 23.03 22.94 22.94 22.94 0.0M
2025-08-25 23.67 23.67 22.63 22.64 0.0M
2025-08-22 24.20 24.25 24.20 24.25 0.0M
2025-08-21 23.00 24.50 23.00 24.25 0.0M
2025-08-20 21.58 23.00 21.58 23.00 0.0M
2025-08-19 22.23 22.98 21.05 22.53 0.0M
2025-08-18 21.52 22.44 21.52 21.98 0.0M
2025-08-15 21.51 22.55 21.51 22.05 0.0M
2025-08-14 21.88 21.88 21.88 21.88 0.0M
2025-08-13 21.98 21.98 21.40 21.40 0.0M
2025-08-12 22.01 22.01 21.51 21.51 0.0M
2025-08-11 21.91 21.96 21.91 21.96 0.0M
2025-08-08 21.61 21.61 21.07 21.07 0.0M
2025-08-07 21.65 21.65 21.65 21.65 0.0M
2025-08-06 22.85 22.85 22.85 22.85 0.0M
2025-08-05 22.20 22.61 22.61 22.61 0.0M
2025-08-04 22.84 22.84 21.53 22.25 0.0M
2025-08-01 24.00 24.00 24.00 24.00 0.0M
2025-07-31 23.38 23.64 22.52 22.91 0.0M
2025-07-30 22.63 24.80 22.51 23.51 0.0M
2025-07-29 24.50 24.50 23.00 23.40 0.0M
2025-07-28 24.00 24.10 22.20 23.23 0.0M
2025-07-25 22.45 24.23 22.06 22.70 0.0M
2025-07-24 23.00 26.70 23.00 24.30 0.0M
2025-07-23 22.20 26.60 21.87 21.87 0.0M
2025-07-22 23.43 23.43 23.43 23.43 0.0M
2025-07-21 21.30 21.50 21.50 21.50 0.0M
2025-07-18 21.36 21.36 21.36 21.36 0.0M
2025-07-17 21.38 21.38 21.38 21.38 0.0M
2025-07-16 21.24 21.24 21.24 21.24 0.0M
2025-07-15 21.95 22.00 21.95 22.00 0.0M
2025-07-14 20.94 21.00 20.94 21.00 0.0M
2025-07-11 21.44 22.00 22.00 22.00 0.0M
2025-07-10 22.55 21.65 21.65 21.65 0.0M
2025-07-09 23.25 23.25 22.51 22.51 0.0M
2025-07-08 21.73 24.50 21.73 22.50 0.0M
2025-07-07 22.50 22.50 21.84 21.84 0.0M
2025-07-03 20.74 21.16 21.16 21.16 0.0M
2025-07-02 21.98 21.25 21.25 21.25 0.0M
2025-07-01 20.82 21.90 20.82 21.13 0.0M
2025-06-30 22.40 22.50 20.62 22.01 0.0M
2025-06-27 19.32 22.48 19.32 22.48 0.0M
2025-06-26 19.70 20.00 20.00 20.00 0.0M
2025-06-25 19.31 19.31 19.31 19.31 0.0M
2025-06-24 20.13 21.28 21.28 21.28 0.0M
2025-06-23 22.22 22.22 22.22 22.22 0.0M
2025-06-20 20.08 21.00 21.00 21.00 0.0M
2025-06-18 20.08 20.87 20.87 20.87 0.0M
2025-06-17 24.92 24.92 22.22 22.22 0.0M
2025-06-16 18.86 24.17 18.86 24.17 0.0M
2025-06-13 19.98 20.00 19.98 20.00 0.0M
2025-06-12 18.34 18.64 18.64 18.64 0.0M
2025-06-11 17.76 19.35 17.76 18.35 0.0M
2025-06-10 17.73 17.76 17.76 17.76 0.0M
2025-06-09 19.27 18.50 18.50 18.50 0.0M
2025-06-06 18.00 19.50 18.00 19.50 0.0M
2025-06-05 17.40 18.08 18.08 18.08 0.0M
2025-06-04 18.09 17.56 17.56 17.56 0.0M
2025-06-03 17.56 17.54 17.54 17.54 0.0M
2025-06-02 17.73 18.10 18.10 18.10 0.0M
2025-05-30 17.68 17.95 17.95 17.95 0.0M
2025-05-29 18.01 18.01 18.01 18.01 0.0M
2025-05-28 17.26 18.95 17.26 18.58 0.0M
2025-05-27 17.83 18.00 17.18 17.23 0.0M
2025-05-23 18.50 18.23 18.23 18.23 0.0M
2025-05-22 18.47 18.50 18.30 18.30 0.0M
2025-05-21 18.48 18.89 18.48 18.50 0.0M
2025-05-20 18.83 18.83 18.83 18.83 0.0M
2025-05-19 17.12 17.33 17.33 17.33 0.0M
2025-05-16 16.25 18.26 16.25 18.26 0.0M
2025-05-15 15.97 18.38 15.97 18.05 0.0M
2025-05-14 18.15 18.16 18.15 18.16 0.0M
2025-05-13 17.27 18.35 17.27 18.15 0.0M
2025-05-12 18.00 18.00 17.00 17.12 0.0M
2025-05-09 17.50 18.10 17.50 18.10 0.0M
2025-05-07 16.60 16.99 16.30 16.99 0.0M
2025-05-02 15.91 16.14 15.04 16.10 0.0M
2025-05-01 15.72 15.72 15.72 15.72 0.0M
2025-04-30 15.93 16.37 15.93 16.01 0.0M
2025-04-29 17.03 17.03 16.16 16.16 0.0M
2025-04-28 16.88 16.88 16.05 16.05 0.0M
2025-04-25 16.46 16.46 16.46 16.46 0.0M
2025-04-24 16.03 16.93 15.87 15.91 0.0M
2025-04-23 16.60 17.00 16.60 16.94 0.0M
2025-04-22 16.53 16.74 16.13 16.60 0.0M
2025-04-21 16.00 16.37 15.84 15.94 0.0M
2025-04-17 16.05 17.43 16.05 16.55 0.0M
2025-04-16 15.66 15.90 15.11 15.90 0.0M
2025-04-15 16.40 16.42 16.20 16.20 0.0M
2025-04-14 16.03 16.85 15.01 15.95 0.0M
2025-04-11 15.99 15.99 15.69 15.75 0.0M
2025-04-10 15.99 15.99 15.69 15.75 0.0M
2025-04-09 14.56 15.54 14.56 15.00 0.0M
2025-04-08 15.40 15.40 15.40 15.40 0.0M
2025-04-07 15.40 15.40 15.40 15.40 0.0M
2025-04-04 16.55 17.00 15.55 15.55 0.0M
2025-04-03 17.80 17.80 16.72 16.72 0.0M
2025-04-02 17.78 18.75 17.78 17.84 0.0M
2025-04-01 17.17 17.95 17.00 17.95 0.0M
2025-03-31 17.04 17.40 16.75 16.90 0.0M
2025-03-28 18.13 18.13 16.56 17.22 0.0M
2025-03-27 16.87 16.87 16.87 16.87 0.0M
2025-03-26 17.19 17.23 17.19 17.20 0.0M
2025-03-25 17.25 17.28 17.23 17.23 0.0M
2025-03-24 17.50 17.50 16.96 17.25 0.0M
2025-03-21 17.25 17.25 17.25 17.25 0.0M
2025-03-20 17.70 17.71 17.12 17.12 0.0M
2025-03-19 17.25 17.25 17.16 17.16 0.0M
2025-03-18 17.31 17.42 17.31 17.42 0.0M
2025-03-17 17.92 19.73 17.25 17.25 0.0M
2025-03-14 17.85 17.86 17.85 17.85 0.0M
2025-03-13 17.85 17.86 17.85 17.85 0.0M
2025-03-12 18.14 18.15 17.40 17.70 0.0M
2025-03-11 17.83 18.00 17.73 17.95 0.0M
2025-03-10 17.90 18.05 17.74 17.93 0.0M
2025-03-07 17.80 18.20 17.61 17.95 0.0M
2025-03-06 18.30 18.34 17.99 17.99 0.0M
2025-03-05 17.22 18.02 17.22 17.90 0.0M
2025-03-04 18.13 18.20 17.20 17.35 0.0M
2025-03-03 17.63 18.13 17.43 17.62 0.0M
2025-02-28 19.20 19.20 17.05 17.31 0.0M
2025-02-27 20.01 20.01 18.98 19.47 0.0M
2025-02-26 20.61 20.66 19.93 20.00 0.0M
2025-02-25 19.90 21.08 19.90 20.72 0.0M
2025-02-24 19.47 20.05 19.45 19.45 0.0M
2025-02-21 19.31 19.96 19.31 19.96 0.0M
2025-02-20 19.72 19.72 19.72 19.72 0.0M
2025-02-19 20.00 20.69 19.80 19.80 0.0M
2025-02-18 19.78 19.84 19.70 19.70 0.0M
2025-02-14 19.55 20.23 19.55 19.82 0.0M
2025-02-13 20.01 20.25 19.70 19.70 0.0M
2025-02-12 19.54 20.05 19.54 20.01 0.0M
2025-02-11 19.30 20.42 19.30 20.05 0.0M
2025-02-10 19.40 19.80 19.40 19.61 0.0M
2025-02-07 20.12 20.60 20.10 20.10 0.0M
2025-02-06 20.32 20.32 20.32 20.32 0.0M
2025-02-05 20.25 20.56 20.20 20.38 0.0M
2025-02-04 20.29 20.30 20.16 20.17 0.0M
2025-02-03 20.00 20.48 20.00 20.48 0.0M
2025-01-31 20.55 20.55 20.11 20.11 0.0M
2025-01-30 20.00 20.00 20.00 20.00 0.0M
2025-01-29 20.20 20.23 19.88 20.10 0.0M
2025-01-28 19.80 20.55 19.80 20.49 0.0M
2025-01-27 19.50 19.99 19.50 19.99 0.0M
2025-01-24 19.90 19.90 19.70 19.77 0.0M
2025-01-23 20.18 20.18 19.80 19.85 0.0M
2025-01-22 19.81 20.03 19.75 20.03 0.0M
2025-01-21 19.71 20.26 19.71 19.75 0.0M
2025-01-17 20.00 20.20 20.00 20.20 0.0M
2025-01-16 20.01 20.17 20.00 20.00 0.0M
2025-01-15 20.42 20.51 20.00 20.06 0.0M
2025-01-14 18.99 20.42 18.99 20.16 0.0M
2025-01-13 19.68 20.06 18.85 19.08 0.0M
2025-01-10 19.89 20.35 19.64 19.89 0.0M
2025-01-08 20.30 20.30 19.53 19.71 0.0M
2025-01-07 20.43 20.50 19.84 20.35 0.0M
2025-01-06 19.65 20.47 19.39 20.42 0.0M
2025-01-03 19.70 19.94 19.65 19.94 0.0M
2025-01-02 20.40 20.40 19.35 19.54 0.0M