Comparing Back to the side-by-side chart ↗
Montana Aerospace AG (AERO.SW) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 23.30 | 23.85 | 23.30 | 23.45 | +1.08% | 49,953 |
| 2026-10-15 | 23.20 | 23.35 | 22.45 | 23.20 | -1.28% | 59,233 |
| 2026-10-14 | 23.00 | 23.60 | 23.00 | 23.50 | +1.29% | 63,193 |
| 2026-10-13 | 23.30 | 23.65 | 23.20 | 23.20 | -0.43% | 37,588 |
| 2026-10-12 | 23.20 | 23.40 | 23.15 | 23.30 | +0.87% | 50,707 |
| 2026-10-09 | 22.55 | 23.25 | 22.55 | 23.10 | +2.90% | 66,495 |
| 2026-10-08 | 23.25 | 23.25 | 22.20 | 22.45 | -3.85% | 98,909 |
| 2026-10-07 | 22.75 | 23.75 | 22.70 | 23.35 | +3.09% | 61,093 |
| 2026-10-06 | 23.00 | 23.40 | 22.65 | 22.65 | -1.95% | 79,062 |
| 2026-10-05 | 23.10 | 23.45 | 23.05 | 23.10 | -0.43% | 47,609 |
| 2026-10-02 | 23.20 | 23.45 | 23.00 | 23.20 | +0.43% | 70,863 |
| 2026-10-01 | 23.60 | 23.95 | 23.10 | 23.10 | -2.94% | 87,570 |
| 2026-09-30 | 23.60 | 24.05 | 23.50 | 23.80 | +2.37% | 93,638 |
| 2026-09-29 | 23.20 | 23.60 | 23.00 | 23.25 | +0.65% | 119,246 |
| 2026-09-28 | 22.90 | 23.30 | 22.85 | 23.10 | +0.00% | 76,718 |
| 2026-09-25 | 23.00 | 23.40 | 22.70 | 23.10 | +1.76% | 60,012 |
| 2026-09-24 | 23.15 | 23.40 | 22.70 | 22.70 | -3.40% | 115,143 |
| 2026-09-23 | 23.40 | 23.65 | 22.85 | 23.50 | +0.86% | 91,077 |
| 2026-09-22 | 23.90 | 24.00 | 23.30 | 23.30 | -2.31% | 101,573 |
| 2026-09-21 | 23.45 | 23.85 | 23.40 | 23.85 | +2.36% | 79,723 |
| 2026-09-18 | 23.95 | 24.00 | 23.30 | 23.30 | -2.31% | 231,145 |
| 2026-09-17 | 23.80 | 24.05 | 23.60 | 23.85 | +0.21% | 103,400 |
| 2026-09-16 | 23.75 | 24.00 | 23.60 | 23.80 | +1.06% | 42,393 |
| 2026-09-15 | 23.25 | 23.70 | 23.05 | 23.55 | +0.86% | 78,140 |
| 2026-09-14 | 23.70 | 23.80 | 23.35 | 23.35 | -2.30% | 67,930 |
| 2026-09-11 | 23.85 | 24.10 | 23.80 | 23.90 | +0.42% | 69,992 |
| 2026-09-10 | 24.20 | 24.20 | 23.45 | 23.80 | -0.83% | 52,565 |
| 2026-09-09 | 24.45 | 24.60 | 23.85 | 24.00 | -2.64% | 68,094 |
| 2026-09-08 | 24.75 | 24.85 | 24.05 | 24.65 | -0.20% | 167,201 |
| 2026-09-07 | 24.00 | 24.90 | 24.00 | 24.70 | +3.56% | 108,134 |
| 2026-09-04 | 24.10 | 24.20 | 23.80 | 23.85 | -1.04% | 233,671 |
| 2026-09-03 | 23.85 | 24.10 | 23.50 | 24.10 | +1.47% | 216,706 |
| 2026-09-02 | 26.00 | 26.00 | 23.75 | 23.75 | -1.86% | 165,793 |
| 2026-09-01 | 24.50 | 24.75 | 23.95 | 24.20 | +2.76% | 56,818 |
| 2026-08-31 | 24.45 | 24.45 | 23.55 | 23.55 | -3.29% | 58,978 |
| 2026-08-28 | 24.85 | 24.85 | 24.25 | 24.35 | -1.22% | 31,791 |
| 2026-08-27 | 25.20 | 25.25 | 24.50 | 24.65 | -1.79% | 56,132 |
| 2026-08-26 | 24.95 | 25.45 | 24.75 | 25.10 | +0.60% | 72,680 |
| 2026-08-25 | 24.40 | 25.15 | 24.40 | 24.95 | +1.84% | 43,505 |
| 2026-08-24 | 24.80 | 24.80 | 24.20 | 24.50 | -1.01% | 58,480 |
| 2026-08-21 | 24.50 | 25.00 | 24.10 | 24.75 | +1.02% | 48,767 |
| 2026-08-20 | 26.00 | 26.00 | 24.50 | 24.50 | -5.95% | 101,139 |
| 2026-08-19 | 26.45 | 26.60 | 26.05 | 26.05 | -1.70% | 106,015 |
| 2026-08-18 | 26.00 | 26.50 | 25.65 | 26.50 | +0.95% | 109,918 |
| 2026-08-17 | 27.25 | 27.30 | 26.15 | 26.25 | -3.85% | 64,227 |
| 2026-08-14 | 26.60 | 27.30 | 26.50 | 27.30 | +3.21% | 91,036 |
| 2026-08-13 | 27.50 | 27.65 | 25.95 | 26.45 | +1.93% | 228,870 |
| 2026-08-12 | 25.60 | 26.75 | 25.60 | 25.95 | +1.57% | 179,407 |
| 2026-08-11 | 25.50 | 25.95 | 25.10 | 25.55 | +1.59% | 92,093 |
| 2026-08-10 | 25.45 | 25.65 | 25.05 | 25.15 | -0.59% | 63,638 |
| 2026-08-07 | 25.30 | 25.80 | 25.15 | 25.30 | +0.20% | 47,017 |
| 2026-08-06 | 25.45 | 26.30 | 25.25 | 25.25 | -1.17% | 77,730 |
| 2026-08-05 | 25.40 | 26.20 | 25.30 | 25.55 | +1.39% | 83,276 |
| 2026-08-04 | 25.20 | 25.75 | 25.20 | 25.20 | +0.60% | 63,846 |
| 2026-08-03 | 24.65 | 26.00 | 24.65 | 25.05 | +3.51% | 114,870 |
| 2026-07-31 | 24.55 | 25.15 | 24.20 | 24.20 | -0.62% | 137,911 |
| 2026-07-30 | 25.50 | 25.70 | 24.35 | 24.35 | -4.88% | 172,676 |
| 2026-07-29 | 24.95 | 25.85 | 24.90 | 25.60 | +2.61% | 209,613 |
| 2026-07-28 | 23.75 | 25.15 | 23.60 | 24.95 | +5.50% | 185,805 |
| 2026-07-27 | 23.80 | 24.15 | 23.65 | 23.65 | +1.28% | 84,957 |
| 2026-07-24 | 22.95 | 23.55 | 22.70 | 23.35 | +1.74% | 68,017 |
| 2026-07-23 | 22.70 | 23.00 | 22.40 | 22.95 | +0.66% | 66,018 |
| 2026-07-22 | 22.60 | 23.35 | 22.50 | 22.80 | +0.88% | 89,856 |
| 2026-07-21 | 21.75 | 22.65 | 21.60 | 22.60 | +3.43% | 71,655 |
| 2026-07-20 | 22.10 | 22.30 | 21.85 | 21.85 | -0.91% | 56,635 |
| 2026-07-17 | 21.75 | 22.15 | 21.50 | 22.05 | +1.38% | 73,586 |
| 2026-07-16 | 21.85 | 22.05 | 21.25 | 21.75 | -0.23% | 64,448 |
| 2026-07-15 | 21.65 | 22.10 | 21.35 | 21.80 | +0.93% | 69,199 |
| 2026-07-14 | 21.05 | 21.60 | 20.85 | 21.60 | +2.13% | 79,272 |
| 2026-07-13 | 21.45 | 21.95 | 21.15 | 21.15 | -1.86% | 81,641 |
| 2026-07-10 | 21.80 | 21.80 | 21.50 | 21.55 | -1.82% | 43,385 |
| 2026-07-09 | 22.30 | 22.95 | 21.80 | 21.95 | -0.90% | 62,466 |
| 2026-07-08 | 22.40 | 22.65 | 21.90 | 22.15 | -2.21% | 85,244 |
| 2026-07-07 | 23.05 | 23.35 | 22.40 | 22.65 | -1.74% | 68,294 |
| 2026-07-06 | 22.90 | 23.15 | 22.65 | 23.05 | +0.66% | 62,137 |
| 2026-07-03 | 22.35 | 22.90 | 22.10 | 22.90 | +3.15% | 69,757 |
| 2026-07-02 | 21.60 | 22.55 | 21.20 | 22.20 | +2.30% | 206,897 |
| 2026-07-01 | 21.30 | 21.90 | 21.30 | 21.70 | +2.12% | 162,932 |
| 2026-06-30 | 21.00 | 21.65 | 20.60 | 21.25 | +2.66% | 221,280 |
| 2026-06-29 | 20.35 | 21.20 | 20.30 | 20.70 | +1.22% | 128,156 |
| 2026-06-26 | 20.35 | 20.45 | 19.78 | 20.45 | -0.24% | 136,349 |
| 2026-06-25 | 20.85 | 20.85 | 20.40 | 20.50 | -0.97% | 175,766 |
| 2026-06-24 | 20.60 | 20.90 | 20.30 | 20.70 | +0.00% | 97,538 |
| 2026-06-23 | 20.65 | 21.05 | 20.15 | 20.70 | -1.43% | 177,317 |
| 2026-06-22 | 21.55 | 21.75 | 20.50 | 21.00 | -3.00% | 89,607 |
| 2026-06-19 | 21.90 | 22.25 | 21.50 | 21.65 | -1.37% | 176,378 |
| 2026-06-18 | 22.00 | 22.15 | 21.60 | 21.95 | -0.23% | 59,393 |
| 2026-06-17 | 21.95 | 22.15 | 21.60 | 22.00 | +0.23% | 95,207 |
| 2026-06-16 | 22.20 | 22.75 | 21.65 | 21.95 | -1.57% | 105,037 |
| 2026-06-15 | 22.50 | 22.75 | 22.05 | 22.30 | +2.29% | 116,165 |
| 2026-06-12 | 21.55 | 21.95 | 21.35 | 21.80 | +2.59% | 73,679 |
| 2026-06-11 | 20.80 | 21.60 | 20.80 | 21.25 | +2.16% | 122,955 |
| 2026-06-10 | 20.95 | 21.25 | 20.35 | 20.80 | -0.95% | 104,278 |
| 2026-06-09 | 20.45 | 21.50 | 20.20 | 21.00 | +1.20% | 165,589 |
| 2026-06-08 | 20.60 | 21.00 | 20.00 | 20.75 | +0.00% | 79,051 |
| 2026-06-05 | 21.05 | 21.35 | 20.45 | 20.75 | -2.81% | 180,271 |
| 2026-06-04 | 21.00 | 21.40 | 20.95 | 21.35 | +0.47% | 96,563 |
| 2026-06-03 | 22.25 | 22.55 | 21.10 | 21.25 | -3.63% | 152,275 |
| 2026-06-02 | 22.35 | 22.60 | 21.90 | 22.05 | -0.23% | 132,499 |
| 2026-06-01 | 23.40 | 23.55 | 22.10 | 22.10 | -6.36% | 120,655 |
| 2026-05-29 | 23.55 | 24.15 | 23.45 | 23.60 | +1.29% | 263,511 |
| 2026-05-28 | 22.55 | 23.35 | 22.55 | 23.30 | +2.42% | 150,495 |
| 2026-05-27 | 22.75 | 23.15 | 22.35 | 22.75 | +1.34% | 93,949 |
| 2026-05-26 | 22.45 | 22.75 | 22.00 | 22.45 | +1.58% | 130,076 |
| 2026-05-22 | 21.50 | 22.10 | 21.50 | 22.10 | +2.55% | 138,440 |
| 2026-05-21 | 22.70 | 22.80 | 21.50 | 21.55 | -4.43% | 300,368 |
| 2026-05-20 | 22.15 | 22.95 | 22.00 | 22.55 | +1.81% | 86,760 |
| 2026-05-19 | 21.95 | 22.80 | 21.95 | 22.15 | +0.68% | 134,254 |
| 2026-05-18 | 22.65 | 23.05 | 22.00 | 22.00 | -3.72% | 215,672 |
| 2026-05-15 | 22.90 | 23.10 | 22.15 | 22.85 | -0.22% | 183,378 |
| 2026-05-13 | 23.00 | 23.25 | 22.40 | 22.90 | +1.55% | 80,090 |
| 2026-05-12 | 22.75 | 23.15 | 22.30 | 22.55 | -2.17% | 89,418 |
| 2026-05-11 | 23.30 | 23.30 | 22.75 | 23.05 | -1.50% | 161,074 |
| 2026-05-08 | 23.75 | 24.35 | 23.40 | 23.40 | -2.30% | 166,445 |
| 2026-05-07 | 23.45 | 24.20 | 23.00 | 23.95 | +4.13% | 240,852 |
| 2026-05-06 | 21.80 | 23.10 | 21.80 | 23.00 | +6.24% | 226,586 |
| 2026-05-05 | 20.55 | 21.65 | 20.25 | 21.65 | +3.84% | 208,818 |
| 2026-05-04 | 20.80 | 21.05 | 20.60 | 20.85 | +1.71% | 190,986 |
| 2026-04-30 | 20.55 | 21.00 | 20.30 | 20.50 | -0.73% | 688,620 |
| 2026-04-29 | 21.25 | 21.25 | 20.50 | 20.65 | -1.90% | 290,392 |
| 2026-04-28 | 22.00 | 22.10 | 21.05 | 21.05 | -3.22% | 266,426 |
| 2026-04-27 | 22.10 | 22.50 | 21.70 | 21.75 | -1.58% | 201,374 |
| 2026-04-24 | 22.85 | 22.85 | 21.75 | 22.10 | -3.70% | 656,762 |
| 2026-04-23 | 22.00 | 22.95 | 21.75 | 22.95 | +5.76% | 277,356 |
| 2026-04-22 | 24.00 | 24.00 | 20.90 | 21.70 | -12.68% | 971,720 |
| 2026-04-21 | 25.40 | 25.75 | 24.55 | 24.85 | -2.36% | 190,061 |
| 2026-04-20 | 25.80 | 25.85 | 25.00 | 25.45 | -2.86% | 295,129 |
| 2026-04-17 | 24.15 | 26.20 | 23.85 | 26.20 | +8.04% | 206,691 |
| 2026-04-16 | 24.45 | 24.90 | 24.20 | 24.25 | -1.22% | 104,478 |
| 2026-04-15 | 25.10 | 25.30 | 24.35 | 24.55 | -2.00% | 130,835 |
| 2026-04-14 | 24.35 | 25.45 | 24.30 | 25.05 | +3.94% | 123,375 |
| 2026-04-13 | 24.30 | 24.30 | 23.35 | 24.10 | -1.03% | 149,849 |
| 2026-04-10 | 23.90 | 24.70 | 23.65 | 24.35 | +2.53% | 106,990 |
| 2026-04-09 | 24.75 | 24.75 | 23.25 | 23.75 | -3.26% | 189,289 |
| 2026-04-08 | 24.50 | 25.20 | 24.10 | 24.55 | +6.05% | 267,500 |
| 2026-04-07 | 23.90 | 24.00 | 21.80 | 23.15 | -6.28% | 293,115 |
| 2026-04-02 | 26.10 | 26.10 | 24.20 | 24.70 | -9.36% | 405,885 |
| 2026-04-01 | 27.00 | 27.70 | 26.20 | 27.25 | +5.42% | 145,884 |
| 2026-03-31 | 24.85 | 25.85 | 24.60 | 25.85 | +3.40% | 104,204 |
| 2026-03-30 | 25.20 | 25.20 | 24.35 | 25.00 | -1.19% | 169,309 |
| 2026-03-27 | 27.00 | 27.10 | 25.05 | 25.30 | -5.77% | 146,259 |
| 2026-03-26 | 27.25 | 27.25 | 26.50 | 26.85 | -1.47% | 69,535 |
| 2026-03-25 | 26.40 | 27.70 | 26.35 | 27.25 | +4.81% | 139,323 |
| 2026-03-24 | 27.00 | 27.10 | 24.75 | 26.00 | -4.24% | 156,329 |
| 2026-03-23 | 26.00 | 27.60 | 25.10 | 27.15 | +1.12% | 178,602 |
| 2026-03-20 | 26.75 | 26.95 | 26.45 | 26.85 | +1.90% | 153,859 |
| 2026-03-19 | 28.20 | 28.25 | 26.20 | 26.35 | -8.35% | 154,165 |
| 2026-03-18 | 28.55 | 29.45 | 28.20 | 28.75 | +1.59% | 44,533 |
| 2026-03-17 | 28.50 | 28.80 | 27.95 | 28.30 | -1.39% | 84,611 |
| 2026-03-16 | 28.25 | 29.00 | 27.65 | 28.70 | +2.87% | 121,425 |
| 2026-03-13 | 29.40 | 29.40 | 27.70 | 27.90 | -4.94% | 96,745 |
| 2026-03-12 | 29.90 | 30.35 | 28.95 | 29.35 | -1.18% | 73,336 |
| 2026-03-11 | 30.50 | 30.50 | 29.50 | 29.70 | -2.62% | 81,194 |
| 2026-03-10 | 30.15 | 30.85 | 30.10 | 30.50 | +3.04% | 46,515 |
| 2026-03-09 | 28.60 | 29.80 | 28.20 | 29.60 | -3.90% | 64,778 |
| 2026-03-06 | 30.75 | 31.35 | 30.45 | 30.80 | +0.65% | 52,890 |
| 2026-03-05 | 31.60 | 31.85 | 30.55 | 30.60 | -3.01% | 48,979 |
| 2026-03-04 | 30.00 | 31.70 | 29.95 | 31.55 | +4.64% | 75,621 |
| 2026-03-03 | 30.70 | 30.70 | 29.65 | 30.15 | -3.05% | 91,636 |
| 2026-03-02 | 30.55 | 31.55 | 30.45 | 31.10 | -0.32% | 105,162 |
| 2026-02-27 | 32.20 | 32.20 | 30.75 | 31.20 | -2.95% | 155,733 |
| 2026-02-26 | 32.55 | 32.75 | 31.85 | 32.15 | +0.00% | 71,900 |
| 2026-02-25 | 32.50 | 32.90 | 32.15 | 32.15 | +0.78% | 138,705 |
| 2026-02-24 | 32.30 | 33.00 | 31.75 | 31.90 | -1.69% | 144,498 |
| 2026-02-23 | 34.00 | 34.00 | 32.30 | 32.45 | -4.98% | 72,495 |
| 2026-02-20 | 33.80 | 34.40 | 33.70 | 34.15 | +0.44% | 98,812 |
| 2026-02-19 | 34.75 | 34.75 | 33.70 | 34.00 | -2.58% | 83,852 |
| 2026-02-18 | 34.70 | 35.30 | 34.35 | 34.90 | +1.16% | 212,284 |
| 2026-02-17 | 34.40 | 34.50 | 33.35 | 34.50 | +0.00% | 81,898 |
| 2026-02-16 | 33.40 | 34.50 | 33.00 | 34.50 | +4.70% | 76,959 |
| 2026-02-13 | 32.60 | 33.35 | 32.40 | 32.95 | +1.70% | 262,311 |
| 2026-02-12 | 33.75 | 34.40 | 32.15 | 32.40 | -2.26% | 143,545 |
| 2026-02-11 | 33.00 | 33.25 | 32.50 | 33.15 | +0.91% | 124,740 |
| 2026-02-10 | 33.15 | 33.20 | 32.70 | 32.85 | -1.35% | 43,280 |
| 2026-02-09 | 32.20 | 33.45 | 31.85 | 33.30 | +3.90% | 87,458 |
| 2026-02-06 | 31.75 | 32.45 | 31.60 | 32.05 | +1.42% | 81,238 |
| 2026-02-05 | 31.25 | 32.15 | 30.90 | 31.60 | +0.64% | 78,606 |
| 2026-02-04 | 32.65 | 32.65 | 31.15 | 31.40 | -3.24% | 105,747 |
| 2026-02-03 | 33.70 | 34.10 | 32.15 | 32.45 | -1.96% | 97,695 |
| 2026-02-02 | 33.30 | 33.30 | 32.50 | 33.10 | -0.75% | 70,962 |
| 2026-01-30 | 33.00 | 33.75 | 32.95 | 33.35 | +1.68% | 87,124 |
| 2026-01-29 | 33.45 | 33.45 | 32.40 | 32.80 | -0.61% | 85,963 |
| 2026-01-28 | 33.90 | 33.90 | 32.80 | 33.00 | -2.22% | 90,080 |
| 2026-01-27 | 33.40 | 34.15 | 32.90 | 33.75 | +1.50% | 70,075 |
| 2026-01-26 | 33.30 | 33.40 | 32.65 | 33.25 | -1.04% | 79,476 |
| 2026-01-23 | 32.25 | 33.65 | 32.20 | 33.60 | +4.35% | 218,029 |
| 2026-01-22 | 31.80 | 32.60 | 31.60 | 32.20 | +1.26% | 224,522 |
| 2026-01-21 | 31.25 | 32.00 | 30.90 | 31.80 | +1.92% | 152,872 |
| 2026-01-20 | 31.55 | 31.55 | 30.45 | 31.20 | -1.58% | 183,414 |
| 2026-01-19 | 31.50 | 32.05 | 31.35 | 31.70 | -0.94% | 81,957 |
| 2026-01-16 | 32.05 | 32.55 | 31.55 | 32.00 | -0.31% | 154,503 |
| 2026-01-15 | 32.45 | 33.00 | 32.00 | 32.10 | +0.00% | 275,049 |
| 2026-01-14 | 33.00 | 33.95 | 31.80 | 32.10 | -7.36% | 581,974 |
| 2026-01-13 | 32.60 | 34.65 | 32.15 | 34.65 | +6.94% | 223,019 |
| 2026-01-12 | 32.80 | 33.75 | 32.00 | 32.40 | -0.31% | 222,445 |
| 2026-01-09 | 31.95 | 32.50 | 31.65 | 32.50 | +2.04% | 212,534 |
| 2026-01-08 | 32.05 | 32.30 | 31.00 | 31.85 | -1.09% | 136,544 |
| 2026-01-07 | 31.25 | 32.20 | 30.90 | 32.20 | +3.54% | 289,580 |
| 2026-01-06 | 31.00 | 32.40 | 31.00 | 31.10 | +0.81% | 930,391 |
| 2026-01-05 | 29.30 | 31.00 | 29.30 | 30.85 | +9.01% | 291,509 |
| 2025-12-30 | 28.40 | 28.45 | 27.80 | 28.30 | +0.71% | 144,847 |
| 2025-12-29 | 27.50 | 28.25 | 27.50 | 28.10 | +3.50% | 103,758 |
| 2025-12-23 | 26.60 | 27.35 | 26.60 | 27.15 | +2.45% | 112,369 |
| 2025-12-22 | 26.60 | 26.60 | 25.80 | 26.50 | +0.00% | 97,212 |
| 2025-12-19 | 26.15 | 26.60 | 25.70 | 26.50 | +1.73% | 356,971 |
| 2025-12-18 | 24.00 | 26.05 | 24.00 | 26.05 | +8.54% | 133,014 |
| 2025-12-17 | 24.15 | 24.30 | 23.75 | 24.00 | -0.21% | 80,989 |
| 2025-12-16 | 24.45 | 24.55 | 23.85 | 24.05 | -1.84% | 120,501 |
| 2025-12-15 | 24.75 | 24.80 | 24.10 | 24.50 | -0.61% | 55,616 |
| 2025-12-12 | 24.80 | 25.55 | 24.40 | 24.65 | -0.80% | 85,493 |
| 2025-12-11 | 25.35 | 25.35 | 24.85 | 24.85 | -1.58% | 63,526 |
| 2025-12-10 | 25.90 | 25.95 | 24.95 | 25.25 | -2.13% | 97,603 |
| 2025-12-09 | 26.65 | 26.90 | 25.80 | 25.80 | -3.01% | 90,125 |
| 2025-12-08 | 26.10 | 26.95 | 25.75 | 26.60 | +1.92% | 79,045 |
| 2025-12-05 | 25.65 | 26.35 | 25.35 | 26.10 | +2.55% | 108,119 |
| 2025-12-04 | 25.60 | 25.80 | 25.15 | 25.45 | +0.20% | 103,774 |
| 2025-12-03 | 24.40 | 25.45 | 24.40 | 25.40 | +4.74% | 223,852 |
| 2025-12-02 | 24.80 | 25.05 | 23.70 | 24.25 | -2.81% | 129,222 |
| 2025-12-01 | 24.80 | 25.05 | 24.30 | 24.95 | +0.81% | 129,324 |
| 2025-11-28 | 24.80 | 25.20 | 24.60 | 24.75 | +0.41% | 95,591 |
| 2025-11-27 | 24.95 | 25.00 | 24.25 | 24.65 | -0.80% | 107,323 |
| 2025-11-26 | 23.65 | 24.95 | 23.65 | 24.85 | +7.11% | 341,824 |
| 2025-11-25 | 22.20 | 23.20 | 22.05 | 23.20 | +5.45% | 146,098 |
| 2025-11-24 | 22.60 | 22.65 | 22.00 | 22.00 | -1.79% | 204,044 |
| 2025-11-21 | 22.95 | 22.95 | 22.00 | 22.40 | -3.24% | 158,118 |
| 2025-11-20 | 23.20 | 23.70 | 22.95 | 23.15 | +1.31% | 144,916 |
| 2025-11-19 | 22.70 | 23.00 | 22.50 | 22.85 | -0.22% | 248,362 |
| 2025-11-18 | 22.75 | 22.90 | 22.30 | 22.90 | -1.29% | 189,056 |
| 2025-11-17 | 23.20 | 23.55 | 22.90 | 23.20 | +0.22% | 270,205 |
| 2025-11-14 | 23.80 | 24.00 | 22.45 | 23.15 | -3.74% | 461,722 |
| 2025-11-13 | 29.95 | 29.95 | 24.05 | 24.05 | -19.70% | 670,041 |
| 2025-11-12 | 30.50 | 30.65 | 29.50 | 29.95 | -0.17% | 78,197 |
| 2025-11-11 | 30.30 | 30.70 | 29.75 | 30.00 | -0.99% | 101,754 |
| 2025-11-10 | 29.50 | 30.80 | 29.50 | 30.30 | +4.12% | 80,878 |
| 2025-11-07 | 30.20 | 30.50 | 29.10 | 29.10 | -3.00% | 65,971 |
| 2025-11-06 | 31.80 | 32.00 | 30.00 | 30.00 | -6.10% | 96,264 |
| 2025-11-05 | 32.05 | 32.15 | 31.40 | 31.95 | -0.16% | 85,456 |
| 2025-11-04 | 32.45 | 32.45 | 31.15 | 32.00 | -1.54% | 78,675 |
| 2025-11-03 | 32.05 | 32.65 | 31.55 | 32.50 | +2.04% | 82,160 |
| 2025-10-31 | 31.45 | 32.15 | 31.30 | 31.85 | +1.43% | 78,116 |
| 2025-10-30 | 30.45 | 31.40 | 30.30 | 31.40 | +2.95% | 77,401 |
| 2025-10-29 | 30.60 | 31.20 | 30.10 | 30.50 | -1.29% | 208,459 |
| 2025-10-28 | 29.85 | 30.90 | 29.80 | 30.90 | +3.00% | 133,982 |
| 2025-10-27 | 29.95 | 30.25 | 29.10 | 30.00 | +0.84% | 258,205 |
| 2025-10-24 | 30.00 | 30.30 | 28.75 | 29.75 | -0.50% | 272,975 |
| 2025-10-23 | 27.30 | 29.90 | 27.30 | 29.90 | +10.13% | 129,120 |
| 2025-10-22 | 28.10 | 28.45 | 27.15 | 27.15 | -4.23% | 96,930 |
| 2025-10-21 | 27.65 | 29.75 | 27.10 | 28.35 | +9.46% | 276,459 |
| 2025-10-20 | 25.50 | 25.95 | 25.30 | 25.90 | +2.37% | 83,738 |
| 2025-10-17 | 26.30 | 26.30 | 24.85 | 25.30 | -3.80% | 165,058 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 6월 (+18.44%). 가장 약한 달: 11월 (-23.85%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Montana Aerospace AG (AERO.SW)의 최근 종가는 얼마입니까?
2026-10-16 기준 23.45. Closelook 데이터 레이크의 일별 가격 기록 기준.
AERO.SW의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 35.30, 최저 19.78 (2026-10-16 기준).
Montana Aerospace AG이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 AERO.SW의 가장 강한 달은 6월(평균 +18.44%), 가장 약한 달은 11월(평균 -23.85%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.