Astronics Corp (ATRO)

ATRO
🏛️ 미국 →
46.54
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 9.92 10.36 9.86 10.30 0.1M
2022-12-29 9.63 10.06 9.49 10.01 0.1M
2022-12-28 9.80 9.93 9.04 9.60 0.2M
2022-12-27 9.37 9.86 9.34 9.77 0.1M
2022-12-23 9.55 9.69 9.33 9.48 0.1M
2022-12-22 9.74 9.74 9.26 9.53 0.1M
2022-12-21 9.71 9.93 9.67 9.84 0.1M
2022-12-20 9.62 9.73 9.23 9.58 0.2M
2022-12-19 9.67 9.74 9.59 9.59 0.2M
2022-12-16 9.57 9.80 9.39 9.67 0.2M
2022-12-15 10.08 10.08 9.65 9.74 0.2M
2022-12-14 10.36 10.47 10.10 10.14 0.2M
2022-12-13 10.04 10.41 9.88 10.32 0.2M
2022-12-12 10.45 10.45 9.69 9.84 0.2M
2022-12-09 10.69 10.88 10.44 10.45 0.2M
2022-12-08 10.64 10.91 10.46 10.88 0.2M
2022-12-07 10.25 10.89 10.09 10.60 0.2M
2022-12-06 9.51 10.85 9.51 10.40 0.7M
2022-12-05 9.11 9.20 8.92 9.00 0.1M
2022-12-02 8.51 9.15 8.25 9.13 0.1M
2022-12-01 8.43 8.83 8.23 8.67 0.2M
2022-11-30 7.92 8.40 7.81 8.40 0.2M
2022-11-29 7.71 8.14 7.65 7.98 0.2M
2022-11-28 8.17 8.26 7.66 7.76 0.1M
2022-11-25 8.36 8.36 8.11 8.30 0.0M
2022-11-23 8.28 8.49 8.19 8.31 0.1M
2022-11-22 8.18 8.40 7.95 8.30 0.1M
2022-11-21 8.06 8.47 7.95 8.11 0.1M
2022-11-18 7.96 8.35 7.84 8.14 0.1M
2022-11-17 7.60 7.82 7.46 7.79 0.1M
2022-11-16 8.55 8.69 7.53 7.62 0.2M
2022-11-15 8.59 8.97 8.34 8.90 0.1M
2022-11-14 8.66 8.66 8.23 8.36 0.2M
2022-11-11 8.65 8.96 8.54 8.78 0.1M
2022-11-10 7.91 8.66 7.69 8.65 0.2M
2022-11-09 8.10 8.17 7.59 7.61 0.1M
2022-11-08 9.25 9.32 8.14 8.18 0.2M
2022-11-07 9.48 9.54 9.30 9.48 0.1M
2022-11-04 9.32 9.44 9.05 9.44 0.1M
2022-11-03 8.86 9.32 8.78 9.17 0.1M
2022-11-02 9.50 9.64 9.01 9.02 0.1M
2022-11-01 9.41 9.60 9.31 9.56 0.1M
2022-10-31 9.08 9.33 8.80 9.26 0.1M
2022-10-28 8.91 9.30 8.81 9.14 0.1M
2022-10-27 8.75 9.12 8.75 8.90 0.1M
2022-10-26 8.58 8.85 8.40 8.67 0.1M
2022-10-25 8.37 8.67 8.37 8.54 0.1M
2022-10-24 8.27 8.44 8.10 8.42 0.1M
2022-10-21 8.22 8.36 8.05 8.26 0.1M
2022-10-20 8.32 8.49 8.07 8.14 0.1M
2022-10-19 8.33 8.39 8.13 8.37 0.1M
2022-10-18 8.27 8.46 8.25 8.30 0.2M
2022-10-17 8.14 8.31 8.02 8.15 0.1M
2022-10-14 8.03 8.23 7.99 8.02 0.1M
2022-10-13 7.56 8.20 7.53 8.04 0.1M
2022-10-12 8.07 8.07 7.56 7.72 0.2M
2022-10-11 7.87 8.30 7.86 8.15 0.2M
2022-10-10 7.75 8.05 7.60 7.96 0.1M
2022-10-07 7.91 7.91 7.61 7.61 0.1M
2022-10-06 7.95 8.13 7.86 7.93 0.1M
2022-10-05 8.20 8.35 8.00 8.02 0.1M
2022-10-04 8.42 8.72 8.29 8.37 0.1M
2022-10-03 7.91 8.41 7.83 8.35 0.1M
2022-09-30 8.03 8.23 7.84 7.86 0.1M
2022-09-29 8.23 8.23 7.89 8.07 0.1M
2022-09-28 8.44 8.46 8.24 8.36 0.1M
2022-09-27 8.39 8.57 8.30 8.35 0.1M
2022-09-26 8.28 8.59 8.25 8.34 0.1M
2022-09-23 8.62 8.62 8.25 8.33 0.1M
2022-09-22 8.75 8.83 8.27 8.62 0.2M
2022-09-21 8.81 9.07 8.62 8.85 0.2M
2022-09-20 8.31 8.76 8.23 8.75 0.3M
2022-09-19 8.31 8.51 8.12 8.32 0.2M
2022-09-16 8.54 8.54 8.19 8.38 0.2M
2022-09-15 8.85 8.87 8.55 8.70 0.2M
2022-09-14 8.86 8.94 8.64 8.86 0.1M
2022-09-13 9.28 9.42 8.65 8.78 0.1M
2022-09-12 8.87 9.45 8.80 9.41 0.1M
2022-09-09 9.02 9.07 8.81 8.84 0.1M
2022-09-08 8.50 8.90 8.46 8.83 0.1M
2022-09-07 8.55 8.69 8.45 8.60 0.1M
2022-09-06 8.76 8.77 8.50 8.60 0.2M
2022-09-02 8.90 9.10 8.63 8.76 0.2M
2022-09-01 9.30 9.30 8.72 8.76 0.2M
2022-08-31 9.44 9.47 9.19 9.21 0.1M
2022-08-30 9.79 9.83 9.42 9.47 0.1M
2022-08-29 10.09 10.24 9.81 9.85 0.1M
2022-08-26 10.94 10.94 10.00 10.07 0.1M
2022-08-25 10.69 10.90 10.55 10.64 0.1M
2022-08-24 11.06 11.22 10.67 10.73 0.1M
2022-08-23 11.20 11.50 11.06 11.07 0.1M
2022-08-22 11.32 11.38 11.02 11.25 0.1M
2022-08-19 11.72 11.72 11.47 11.52 0.1M
2022-08-18 11.78 12.03 11.74 11.90 0.0M
2022-08-17 12.05 12.18 11.82 11.86 0.1M
2022-08-16 11.85 12.31 11.66 12.23 0.1M
2022-08-15 11.54 11.95 10.70 11.93 0.1M
2022-08-12 11.50 11.88 11.12 11.67 0.1M
2022-08-11 11.50 11.66 11.46 11.50 0.1M
2022-08-10 11.55 11.74 11.34 11.50 0.1M
2022-08-09 11.23 11.71 11.01 11.52 0.1M
2022-08-08 11.00 11.22 10.66 11.17 0.1M
2022-08-05 11.16 11.27 10.92 11.02 0.1M
2022-08-04 11.08 11.50 10.94 11.34 0.1M
2022-08-03 11.06 11.30 10.72 11.16 0.0M
2022-08-02 11.00 11.21 10.78 10.95 0.1M
2022-08-01 11.10 11.33 10.73 11.11 0.1M
2022-07-29 10.70 11.27 10.70 11.22 0.1M
2022-07-28 10.78 10.88 10.55 10.77 0.1M
2022-07-27 10.34 10.70 10.34 10.66 0.1M
2022-07-26 10.51 10.54 10.24 10.32 0.0M
2022-07-25 10.29 10.49 10.15 10.47 0.0M
2022-07-22 10.35 10.46 10.14 10.24 0.1M
2022-07-21 10.52 10.52 10.14 10.41 0.1M
2022-07-20 10.42 10.71 10.20 10.49 0.1M
2022-07-19 10.53 10.70 10.41 10.49 0.0M
2022-07-18 10.17 10.86 10.17 10.49 0.1M
2022-07-15 9.96 10.69 9.65 10.08 0.1M
2022-07-14 9.71 9.82 9.53 9.75 0.0M
2022-07-13 9.76 10.00 9.73 9.88 0.0M
2022-07-12 9.77 10.17 9.77 10.02 0.0M
2022-07-11 10.55 10.55 9.79 9.84 0.0M
2022-07-08 10.25 10.39 9.99 10.11 0.1M
2022-07-07 9.88 10.47 9.88 10.19 0.1M
2022-07-06 10.07 10.17 9.62 9.93 0.1M
2022-07-05 10.18 10.18 9.84 10.06 0.1M
2022-07-01 10.00 10.49 10.00 10.40 0.1M
2022-06-30 9.67 10.19 9.56 10.17 0.1M
2022-06-29 10.71 10.99 9.68 9.83 0.1M
2022-06-28 10.86 11.12 10.54 10.54 0.1M
2022-06-27 10.87 10.93 10.43 10.85 0.1M
2022-06-24 10.79 11.05 10.72 10.76 0.2M
2022-06-23 10.75 10.82 10.39 10.76 0.1M
2022-06-22 10.80 10.95 10.61 10.76 0.1M
2022-06-21 11.22 11.45 10.90 10.97 0.1M
2022-06-17 10.94 11.15 10.69 11.08 0.2M
2022-06-16 11.07 11.10 10.15 10.83 0.1M
2022-06-15 10.91 11.50 10.89 11.34 0.2M
2022-06-14 11.55 11.55 10.56 10.84 0.2M
2022-06-13 11.16 11.65 10.80 11.55 0.6M
2022-06-10 11.05 11.60 10.87 11.51 0.2M
2022-06-09 11.57 11.64 11.26 11.28 0.1M
2022-06-08 10.90 11.71 10.85 11.68 0.1M
2022-06-07 10.72 10.93 10.64 10.89 0.1M
2022-06-06 10.87 11.50 10.71 10.83 0.1M
2022-06-03 10.77 10.89 10.40 10.74 0.1M
2022-06-02 10.47 10.93 10.39 10.80 0.1M
2022-06-01 10.59 10.75 10.45 10.52 0.1M
2022-05-31 10.53 10.63 10.37 10.50 0.1M
2022-05-27 10.31 10.60 10.08 10.55 0.1M
2022-05-26 10.16 10.42 10.11 10.22 0.1M
2022-05-25 9.83 10.12 9.83 10.06 0.1M
2022-05-24 9.97 10.12 9.53 9.90 0.1M
2022-05-23 10.15 10.20 9.82 10.03 0.1M
2022-05-20 10.59 10.88 9.91 10.15 0.1M
2022-05-19 10.75 11.14 10.45 10.51 0.1M
2022-05-18 11.02 11.35 10.65 10.76 0.1M
2022-05-17 10.84 11.40 10.72 11.20 0.1M
2022-05-16 10.70 11.10 10.58 10.64 0.1M
2022-05-13 10.57 10.86 10.47 10.71 0.1M
2022-05-12 10.25 10.56 10.15 10.54 0.1M
2022-05-11 10.68 11.12 10.30 10.36 0.2M
2022-05-10 10.26 10.64 10.10 10.59 0.2M
2022-05-09 10.45 10.45 9.67 10.12 0.3M
2022-05-06 10.05 11.38 9.69 10.73 0.3M
2022-05-05 9.76 9.92 9.70 9.80 0.3M
2022-05-04 9.59 9.93 9.39 9.90 0.1M
2022-05-03 9.55 9.76 9.34 9.50 0.2M
2022-05-02 9.62 9.80 9.38 9.62 0.1M
2022-04-29 9.99 10.44 9.66 9.69 0.1M
2022-04-28 10.08 10.27 9.24 10.08 0.3M
2022-04-27 10.29 10.50 9.98 10.00 0.2M
2022-04-26 10.59 11.03 10.20 10.32 0.1M
2022-04-25 10.83 11.17 10.45 10.73 0.1M
2022-04-22 11.06 11.40 10.92 10.98 0.1M
2022-04-21 11.65 11.75 11.01 11.13 0.1M
2022-04-20 11.75 11.76 11.52 11.59 0.1M
2022-04-19 11.69 12.01 11.61 11.63 0.1M
2022-04-18 11.94 11.94 11.48 11.70 0.1M
2022-04-14 12.09 12.26 11.92 11.97 0.1M
2022-04-13 11.57 11.98 11.57 11.92 0.1M
2022-04-12 11.39 11.82 11.29 11.58 0.1M
2022-04-11 11.28 11.68 11.20 11.29 0.1M
2022-04-08 11.83 11.87 11.31 11.37 0.1M
2022-04-07 11.40 11.75 11.23 11.70 0.1M
2022-04-06 11.43 11.60 11.00 11.43 0.1M
2022-04-05 12.52 12.70 11.60 11.63 0.2M
2022-04-04 13.00 13.11 12.44 12.51 0.1M
2022-04-01 13.00 13.19 12.68 13.02 0.1M
2022-03-31 13.11 13.31 12.78 12.93 0.1M
2022-03-30 13.32 13.48 13.02 13.07 0.1M
2022-03-29 13.52 13.76 13.32 13.40 0.1M
2022-03-28 13.70 13.80 13.12 13.38 0.2M
2022-03-25 13.74 14.38 13.64 13.74 0.2M
2022-03-24 13.12 13.89 12.97 13.77 0.5M
2022-03-23 13.24 13.26 12.94 13.00 0.2M
2022-03-22 13.09 13.52 13.00 13.24 0.3M
2022-03-21 13.12 13.20 12.86 13.00 0.1M
2022-03-18 12.92 13.37 12.83 13.14 0.4M
2022-03-17 13.00 13.00 12.73 12.90 0.1M
2022-03-16 13.00 13.37 12.85 13.00 0.3M
2022-03-15 12.99 13.11 12.71 12.99 0.4M
2022-03-14 12.89 12.97 12.64 12.95 0.1M
2022-03-11 13.38 13.45 12.78 12.78 0.1M
2022-03-10 13.49 13.68 13.20 13.28 0.1M
2022-03-09 13.34 13.99 13.28 13.68 0.2M
2022-03-08 13.02 13.86 12.89 13.18 0.2M
2022-03-07 13.00 13.52 12.88 12.88 0.2M
2022-03-04 13.02 13.02 12.45 12.90 0.1M
2022-03-03 14.16 14.16 13.01 13.18 0.1M
2022-03-02 13.50 14.37 12.33 14.21 0.2M
2022-03-01 14.70 14.70 14.05 14.17 0.1M
2022-02-28 14.25 14.87 14.24 14.71 0.1M
2022-02-25 14.06 14.29 13.97 14.23 0.1M
2022-02-24 13.06 14.04 13.06 14.02 0.1M
2022-02-23 13.71 13.75 13.48 13.56 0.1M
2022-02-22 13.76 14.02 13.42 13.60 0.1M
2022-02-18 14.13 14.57 13.88 13.93 0.1M
2022-02-17 14.01 14.22 13.71 14.15 0.1M
2022-02-16 13.84 14.10 13.77 14.08 0.1M
2022-02-15 13.03 13.97 13.03 13.83 0.1M
2022-02-14 13.55 13.77 13.29 13.43 0.2M
2022-02-11 13.03 13.55 13.03 13.50 0.2M
2022-02-10 12.67 13.29 12.67 13.10 0.1M
2022-02-09 12.52 12.89 12.48 12.87 0.3M
2022-02-08 12.16 12.84 12.16 12.49 0.2M
2022-02-07 11.44 11.76 11.38 11.60 0.1M
2022-02-04 11.45 11.48 11.11 11.38 0.1M
2022-02-03 11.87 12.13 11.47 11.49 0.1M
2022-02-02 11.97 12.19 11.47 12.03 0.2M
2022-02-01 12.12 12.55 11.89 12.03 0.1M
2022-01-31 11.79 12.18 11.70 12.03 0.2M
2022-01-28 11.56 12.25 11.24 11.94 0.2M
2022-01-27 12.40 12.40 11.50 11.61 0.2M
2022-01-26 13.08 13.27 12.27 12.38 0.1M
2022-01-25 12.22 13.07 12.02 13.00 0.1M
2022-01-24 12.14 12.50 11.76 12.41 0.2M
2022-01-21 12.18 12.49 12.08 12.36 0.2M
2022-01-20 12.99 13.20 12.35 12.37 0.2M
2022-01-19 12.86 13.24 12.72 12.99 0.2M
2022-01-18 13.21 13.21 12.79 13.00 0.2M
2022-01-14 12.68 13.17 12.48 13.11 0.2M
2022-01-13 13.08 13.26 12.72 12.75 0.1M
2022-01-12 13.32 13.46 13.02 13.03 0.1M
2022-01-11 13.26 13.56 12.88 13.17 0.2M
2022-01-10 13.57 13.75 12.93 13.26 0.2M
2022-01-07 13.24 13.76 13.20 13.63 0.1M
2022-01-06 13.27 13.48 12.98 13.33 0.1M
2022-01-05 12.94 13.37 12.92 13.24 0.1M
2022-01-04 12.13 12.89 12.13 12.87 0.1M
2022-01-03 12.05 12.31 11.92 12.02 0.2M