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
2023-12-29 17.55 17.70 17.29 17.42 0.1M
2023-12-28 17.59 17.66 16.73 17.59 0.1M
2023-12-27 17.60 17.76 17.36 17.70 0.1M
2023-12-26 17.08 17.75 16.99 17.58 0.1M
2023-12-22 16.90 17.20 16.82 16.98 0.1M
2023-12-21 16.71 16.92 16.51 16.80 0.1M
2023-12-20 16.58 17.35 16.45 16.55 0.2M
2023-12-19 16.18 16.66 16.14 16.64 0.1M
2023-12-18 15.87 16.20 15.74 16.14 0.2M
2023-12-15 16.30 16.30 15.75 15.77 1.0M
2023-12-14 16.28 16.56 15.87 16.10 0.2M
2023-12-13 15.72 16.29 15.58 16.06 0.2M
2023-12-12 15.50 15.83 15.45 15.63 0.2M
2023-12-11 15.19 15.59 15.19 15.57 0.2M
2023-12-08 15.07 15.32 15.01 15.15 0.1M
2023-12-07 15.10 15.20 14.85 15.15 0.1M
2023-12-06 15.75 15.90 15.13 15.15 0.1M
2023-12-05 15.69 15.91 15.51 15.73 0.1M
2023-12-04 15.21 15.84 15.21 15.75 0.2M
2023-12-01 14.73 15.38 14.73 15.33 0.2M
2023-11-30 14.90 15.40 14.58 14.85 0.1M
2023-11-29 15.26 15.49 14.78 14.90 0.1M
2023-11-28 15.65 15.82 15.26 15.26 0.1M
2023-11-27 15.31 15.79 15.19 15.77 0.1M
2023-11-24 15.28 15.61 15.28 15.47 0.1M
2023-11-22 15.56 15.64 15.28 15.39 0.1M
2023-11-21 15.37 15.67 15.37 15.50 0.1M
2023-11-20 15.50 15.65 15.47 15.50 0.1M
2023-11-17 15.67 15.81 15.47 15.55 0.1M
2023-11-16 15.42 15.62 15.06 15.52 0.1M
2023-11-15 15.45 15.99 15.45 15.57 0.1M
2023-11-14 15.23 15.50 15.11 15.46 0.1M
2023-11-13 14.54 14.89 14.54 14.79 0.1M
2023-11-10 14.32 14.93 14.11 14.72 0.2M
2023-11-09 16.15 16.55 14.31 14.33 0.2M
2023-11-08 16.24 16.55 16.11 16.55 0.1M
2023-11-07 15.96 16.22 15.87 16.17 0.1M
2023-11-06 16.00 16.00 15.81 15.97 0.1M
2023-11-03 16.10 16.30 15.95 16.05 0.1M
2023-11-02 15.53 15.93 15.50 15.84 0.1M
2023-11-01 15.31 15.31 14.98 15.27 0.1M
2023-10-31 15.07 15.38 15.06 15.33 0.1M
2023-10-30 14.92 15.09 14.80 15.07 0.1M
2023-10-27 14.92 14.99 14.66 14.80 0.1M
2023-10-26 15.01 15.28 14.84 14.96 0.1M
2023-10-25 15.01 15.60 14.82 14.98 0.1M
2023-10-24 15.58 15.59 15.03 15.07 0.1M
2023-10-23 15.07 15.50 15.01 15.45 0.1M
2023-10-20 15.44 15.47 15.07 15.12 0.1M
2023-10-19 15.53 15.59 15.30 15.37 0.1M
2023-10-18 15.46 15.65 15.16 15.51 0.1M
2023-10-17 15.35 15.78 15.32 15.57 0.1M
2023-10-16 15.49 15.59 15.32 15.38 0.1M
2023-10-13 15.81 15.81 15.12 15.27 0.1M
2023-10-12 16.32 16.32 15.78 15.83 0.1M
2023-10-11 16.43 16.70 16.20 16.31 0.1M
2023-10-10 16.32 16.46 16.24 16.39 0.1M
2023-10-09 16.06 16.38 15.35 16.23 0.0M
2023-10-06 15.76 16.22 15.56 16.10 0.1M
2023-10-05 15.93 16.09 15.84 15.91 0.1M
2023-10-04 15.69 15.93 15.53 15.89 0.1M
2023-10-03 15.67 15.95 15.66 15.70 0.1M
2023-10-02 15.76 15.99 15.64 15.92 0.1M
2023-09-29 16.19 16.35 15.77 15.86 0.3M
2023-09-28 15.90 16.28 15.87 16.06 0.1M
2023-09-27 15.58 15.92 15.50 15.86 0.1M
2023-09-26 15.56 15.69 15.38 15.48 0.1M
2023-09-25 15.50 15.83 15.45 15.69 0.1M
2023-09-22 16.18 16.41 15.58 15.60 0.1M
2023-09-21 16.26 16.39 16.13 16.18 0.1M
2023-09-20 16.80 17.07 16.41 16.44 0.1M
2023-09-19 16.65 16.80 16.59 16.73 0.1M
2023-09-18 16.61 16.70 16.35 16.66 0.1M
2023-09-15 16.58 16.68 16.41 16.57 0.2M
2023-09-14 16.63 16.76 16.47 16.59 0.1M
2023-09-13 16.45 16.55 16.27 16.50 0.1M
2023-09-12 16.77 16.91 16.53 16.53 0.1M
2023-09-11 16.73 16.86 16.60 16.82 0.1M
2023-09-08 17.01 17.05 16.62 16.70 0.1M
2023-09-07 17.05 17.15 16.81 16.95 0.1M
2023-09-06 16.75 17.26 16.75 17.18 0.1M
2023-09-05 17.41 17.50 16.77 16.78 0.1M
2023-09-01 17.68 17.88 17.54 17.60 0.1M
2023-08-31 17.82 17.89 17.39 17.53 0.1M
2023-08-30 17.51 17.83 17.38 17.80 0.1M
2023-08-29 17.21 17.73 17.01 17.63 0.1M
2023-08-28 17.03 17.46 17.03 17.21 0.1M
2023-08-25 16.81 16.95 16.45 16.95 0.1M
2023-08-24 16.86 16.99 16.64 16.67 0.1M
2023-08-23 17.17 17.50 16.98 17.02 0.1M
2023-08-22 17.09 17.50 16.93 17.17 0.1M
2023-08-21 16.87 17.99 16.86 16.99 0.1M
2023-08-18 16.72 17.01 16.58 16.84 0.1M
2023-08-17 16.87 17.16 16.79 16.81 0.1M
2023-08-16 16.73 17.11 16.72 16.83 0.1M
2023-08-15 16.97 17.13 16.58 16.64 0.2M
2023-08-14 16.86 17.26 16.80 17.10 0.1M
2023-08-11 17.03 17.36 16.86 16.96 0.1M
2023-08-10 17.37 17.70 16.98 17.09 0.1M
2023-08-09 17.01 17.63 16.85 17.22 0.2M
2023-08-08 17.40 18.43 17.39 18.11 0.1M
2023-08-07 17.36 18.64 17.34 17.42 0.2M
2023-08-04 19.02 19.54 16.50 17.02 0.5M
2023-08-03 20.81 21.60 20.59 21.13 0.1M
2023-08-02 21.12 21.66 20.93 21.06 0.2M
2023-08-01 20.87 21.78 20.87 21.53 0.1M
2023-07-31 20.25 21.16 20.24 20.98 0.1M
2023-07-28 20.47 21.08 20.16 20.24 0.1M
2023-07-27 20.91 21.05 20.20 20.34 0.1M
2023-07-26 20.60 21.43 20.60 20.86 0.1M
2023-07-25 20.76 20.99 20.50 20.55 0.1M
2023-07-24 21.42 21.73 20.94 20.99 0.1M
2023-07-21 21.77 21.94 21.05 21.52 0.2M
2023-07-20 21.79 21.93 21.36 21.70 0.1M
2023-07-19 22.02 22.44 21.57 21.81 0.2M
2023-07-18 19.74 22.05 19.56 22.01 0.4M
2023-07-17 18.24 18.65 18.16 18.55 0.1M
2023-07-14 18.65 18.65 18.06 18.29 0.1M
2023-07-13 18.63 18.98 18.30 18.69 0.1M
2023-07-12 19.39 19.39 18.61 18.66 0.1M
2023-07-11 18.93 19.08 18.75 19.05 0.1M
2023-07-10 18.59 19.00 18.59 18.89 0.1M
2023-07-07 18.80 19.29 18.77 18.79 0.1M
2023-07-06 19.21 19.47 18.64 18.79 0.2M
2023-07-05 19.73 19.82 19.16 19.50 0.1M
2023-07-03 19.90 20.08 19.75 19.96 0.1M
2023-06-30 20.25 20.36 19.78 19.86 0.4M
2023-06-29 20.08 20.54 19.80 20.16 0.2M
2023-06-28 19.44 20.67 19.34 20.07 0.4M
2023-06-27 19.25 19.62 19.09 19.43 0.2M
2023-06-26 18.38 19.24 18.24 19.17 0.2M
2023-06-23 18.83 18.91 18.06 18.44 0.4M
2023-06-22 19.40 19.45 18.93 19.09 0.2M
2023-06-21 18.17 20.19 18.02 19.61 0.6M
2023-06-20 17.87 18.50 17.61 18.28 0.1M
2023-06-16 18.14 18.18 17.76 17.88 0.2M
2023-06-15 17.67 18.00 17.66 17.90 0.1M
2023-06-14 18.19 18.33 17.73 17.81 0.1M
2023-06-13 18.05 18.61 18.05 18.16 0.1M
2023-06-12 17.76 18.19 17.57 18.04 0.1M
2023-06-09 17.42 17.63 17.15 17.44 0.1M
2023-06-08 17.81 17.86 17.44 17.53 0.1M
2023-06-07 17.46 18.13 17.34 17.87 0.2M
2023-06-06 16.58 17.40 16.58 17.34 0.2M
2023-06-05 16.82 16.84 16.51 16.73 0.1M
2023-06-02 16.30 16.95 16.26 16.94 0.1M
2023-06-01 15.88 16.16 15.61 15.97 0.1M
2023-05-31 16.06 16.24 15.80 15.90 0.5M
2023-05-30 16.34 16.43 16.05 16.10 0.1M
2023-05-26 16.45 16.71 16.30 16.36 0.1M
2023-05-25 16.49 16.71 16.27 16.52 0.1M
2023-05-24 16.97 16.97 16.46 16.61 0.1M
2023-05-23 17.28 17.52 17.01 17.02 0.1M
2023-05-22 17.11 17.58 17.11 17.31 0.1M
2023-05-19 17.47 17.47 16.98 17.09 0.1M
2023-05-18 16.79 17.26 16.79 17.22 0.1M
2023-05-17 16.26 16.92 16.01 16.85 0.2M
2023-05-16 16.05 16.31 16.01 16.10 0.1M
2023-05-15 15.59 16.44 15.56 16.26 0.2M
2023-05-12 15.64 16.31 15.38 15.58 0.2M
2023-05-11 15.64 15.73 15.46 15.60 0.1M
2023-05-10 16.81 17.08 15.45 15.86 0.2M
2023-05-09 14.79 15.31 14.49 15.10 0.2M
2023-05-08 15.31 15.40 14.70 14.80 0.1M
2023-05-05 14.69 15.27 14.66 15.17 0.1M
2023-05-04 14.88 14.91 14.07 14.51 0.1M
2023-05-03 14.92 15.46 14.85 15.02 0.2M
2023-05-02 14.88 14.88 14.63 14.80 0.1M
2023-05-01 14.67 15.27 14.67 14.96 0.1M
2023-04-28 14.64 14.94 14.61 14.74 0.1M
2023-04-27 14.58 14.84 14.35 14.72 0.1M
2023-04-26 14.95 15.09 14.50 14.58 0.1M
2023-04-25 15.50 15.68 15.00 15.04 0.2M
2023-04-24 15.82 16.16 15.66 15.69 0.1M
2023-04-21 16.19 16.27 15.43 15.96 0.2M
2023-04-20 15.80 16.33 15.72 16.12 0.1M
2023-04-19 15.75 16.05 15.65 15.90 0.2M
2023-04-18 15.86 16.16 15.76 16.00 0.2M
2023-04-17 15.24 15.83 15.11 15.76 0.1M
2023-04-14 15.58 15.58 14.97 15.22 0.2M
2023-04-13 15.53 15.73 15.25 15.59 0.1M
2023-04-12 15.02 15.57 14.96 15.47 0.2M
2023-04-11 14.77 15.20 14.67 14.92 0.3M
2023-04-10 13.80 14.73 13.80 14.69 0.2M
2023-04-06 13.47 13.82 13.26 13.77 0.2M
2023-04-05 13.42 13.82 12.91 13.13 0.5M
2023-04-04 13.70 13.70 13.03 13.45 0.2M
2023-04-03 13.37 13.75 13.26 13.62 0.1M
2023-03-31 13.41 13.61 13.18 13.36 0.1M
2023-03-30 13.42 13.45 13.11 13.26 0.1M
2023-03-29 13.47 13.53 13.31 13.36 0.1M
2023-03-28 13.00 13.39 12.41 13.35 0.1M
2023-03-27 12.82 13.10 12.77 13.06 0.1M
2023-03-24 12.49 12.73 12.26 12.69 0.1M
2023-03-23 12.78 12.93 12.48 12.59 0.1M
2023-03-22 13.15 13.15 12.72 12.73 0.1M
2023-03-21 12.88 13.21 12.88 13.15 0.1M
2023-03-20 12.63 12.90 12.57 12.62 0.1M
2023-03-17 12.54 12.54 12.21 12.40 0.6M
2023-03-16 12.43 13.02 12.36 12.79 0.1M
2023-03-15 12.79 12.89 12.13 12.63 0.2M
2023-03-14 13.26 13.40 12.92 13.11 0.2M
2023-03-13 12.89 13.57 12.53 12.82 0.2M
2023-03-10 13.37 13.55 12.92 13.14 0.2M
2023-03-09 14.03 14.11 13.42 13.51 0.2M
2023-03-08 14.57 14.65 13.81 13.98 0.1M
2023-03-07 14.10 14.53 14.07 14.47 0.2M
2023-03-06 14.87 14.87 13.82 14.12 0.2M
2023-03-03 14.30 14.99 12.51 14.71 0.4M
2023-03-02 14.95 15.98 14.89 15.71 0.3M
2023-03-01 15.24 15.27 14.55 15.20 0.1M
2023-02-28 14.74 15.54 14.74 15.24 0.2M
2023-02-27 14.75 15.00 14.67 14.79 0.1M
2023-02-24 14.78 14.78 14.34 14.59 0.2M
2023-02-23 14.92 15.30 14.83 15.04 0.1M
2023-02-22 14.54 15.11 14.43 14.79 0.1M
2023-02-21 14.45 14.72 14.45 14.51 0.1M
2023-02-17 14.89 15.12 14.56 14.59 0.1M
2023-02-16 14.96 15.12 14.10 14.81 0.2M
2023-02-15 14.93 15.35 14.77 15.22 0.1M
2023-02-14 14.26 15.15 14.26 14.97 0.2M
2023-02-13 13.88 14.49 13.79 14.44 0.2M
2023-02-10 13.73 14.09 13.51 13.94 0.2M
2023-02-09 14.43 14.61 13.79 13.81 0.2M
2023-02-08 14.41 14.51 14.21 14.28 0.1M
2023-02-07 14.49 14.80 14.33 14.60 0.2M
2023-02-06 14.56 14.67 14.23 14.49 0.1M
2023-02-03 14.80 15.16 14.52 14.66 0.2M
2023-02-02 14.82 15.45 14.74 14.94 0.2M
2023-02-01 14.81 15.35 14.60 14.79 0.2M
2023-01-31 14.73 15.07 14.73 14.85 0.2M
2023-01-30 14.51 14.93 14.51 14.68 0.2M
2023-01-27 14.60 15.21 14.46 14.78 0.2M
2023-01-26 15.01 15.22 14.20 14.46 0.3M
2023-01-25 14.52 15.09 14.32 14.91 0.3M
2023-01-24 14.60 15.21 14.43 14.86 0.3M
2023-01-23 14.44 15.04 13.70 14.60 0.9M
2023-01-20 11.75 14.86 11.56 14.66 3.7M
2023-01-19 10.45 10.59 10.23 10.34 0.1M
2023-01-18 10.72 10.78 10.45 10.50 0.3M
2023-01-17 10.93 10.98 10.63 10.65 0.1M
2023-01-13 10.82 11.13 10.82 10.99 0.1M
2023-01-12 10.75 11.02 10.50 10.97 0.2M
2023-01-11 10.21 10.88 10.21 10.74 0.1M
2023-01-10 10.06 10.34 9.92 10.29 0.1M
2023-01-09 10.80 10.80 10.17 10.18 0.1M
2023-01-06 10.34 10.82 10.34 10.63 0.1M
2023-01-05 10.13 10.41 9.93 10.33 0.1M
2023-01-04 10.33 10.43 10.17 10.28 0.2M
2023-01-03 10.38 10.73 10.00 10.14 0.2M