Air France-KLM SA (AF.PA) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 11.32 | 11.63 | 11.29 | 11.49 | +0.52% | 844,746 |
| 2026-09-01 | 11.62 | 11.75 | 11.44 | 11.44 | -1.55% | 920,804 |
| 2026-08-31 | 11.68 | 11.83 | 11.62 | 11.62 | -2.44% | 1,027,247 |
| 2026-08-28 | 12.00 | 12.01 | 11.82 | 11.90 | +0.29% | 422,570 |
| 2026-08-27 | 12.23 | 12.24 | 11.87 | 11.87 | -2.86% | 868,820 |
| 2026-08-26 | 12.20 | 12.44 | 12.20 | 12.22 | +1.28% | 647,507 |
| 2026-08-25 | 11.82 | 12.27 | 11.82 | 12.06 | +3.78% | 1,459,875 |
| 2026-08-24 | 11.46 | 11.63 | 11.40 | 11.63 | +1.09% | 1,476,849 |
| 2026-08-21 | 11.38 | 11.55 | 11.27 | 11.50 | +1.05% | 1,095,651 |
| 2026-08-20 | 11.69 | 11.78 | 11.37 | 11.38 | -3.19% | 1,115,227 |
| 2026-08-19 | 11.81 | 11.94 | 11.70 | 11.76 | -0.59% | 811,936 |
| 2026-08-18 | 11.91 | 12.01 | 11.82 | 11.82 | -1.50% | 1,068,496 |
| 2026-08-17 | 12.15 | 12.27 | 12.01 | 12.01 | -1.60% | 582,113 |
| 2026-08-14 | 12.26 | 12.30 | 12.10 | 12.20 | -0.45% | 459,506 |
| 2026-08-13 | 12.34 | 12.44 | 12.19 | 12.26 | -0.65% | 582,804 |
| 2026-08-12 | 12.29 | 12.48 | 12.23 | 12.34 | +0.37% | 495,435 |
| 2026-08-11 | 12.13 | 12.43 | 12.06 | 12.29 | +1.07% | 749,292 |
| 2026-08-10 | 12.57 | 12.60 | 12.16 | 12.16 | -2.80% | 988,388 |
| 2026-08-07 | 12.77 | 12.80 | 12.51 | 12.51 | -2.95% | 715,246 |
| 2026-08-06 | 12.88 | 13.05 | 12.71 | 12.89 | +0.00% | 913,628 |
| 2026-08-05 | 12.80 | 12.97 | 12.75 | 12.89 | +2.59% | 1,138,747 |
| 2026-08-04 | 12.26 | 12.61 | 12.00 | 12.56 | +0.96% | 1,434,143 |
| 2026-08-03 | 12.51 | 12.81 | 12.40 | 12.45 | +3.62% | 1,417,272 |
| 2026-07-31 | 12.20 | 12.39 | 12.01 | 12.01 | -2.63% | 1,317,292 |
| 2026-07-30 | 11.69 | 12.34 | 11.65 | 12.34 | +4.18% | 1,630,102 |
| 2026-07-29 | 12.17 | 12.21 | 11.71 | 11.84 | -2.27% | 1,273,109 |
| 2026-07-28 | 12.05 | 12.21 | 12.03 | 12.12 | +1.89% | 682,701 |
| 2026-07-27 | 12.24 | 12.46 | 11.89 | 11.89 | +1.32% | 1,334,732 |
| 2026-07-24 | 11.24 | 11.73 | 11.18 | 11.73 | +4.45% | 1,158,251 |
| 2026-07-23 | 11.55 | 11.56 | 11.18 | 11.23 | -3.40% | 1,102,020 |
| 2026-07-22 | 11.99 | 12.04 | 11.57 | 11.63 | -3.28% | 1,388,613 |
| 2026-07-21 | 11.95 | 12.09 | 11.88 | 12.03 | +0.04% | 591,267 |
| 2026-07-20 | 12.15 | 12.31 | 11.91 | 12.02 | -3.14% | 1,458,948 |
| 2026-07-17 | 12.70 | 12.72 | 12.33 | 12.41 | -3.76% | 1,112,937 |
| 2026-07-16 | 13.09 | 13.09 | 12.72 | 12.89 | -1.41% | 639,398 |
| 2026-07-15 | 12.83 | 13.08 | 12.69 | 13.08 | +1.95% | 876,381 |
| 2026-07-14 | 12.68 | 12.86 | 12.34 | 12.83 | -0.47% | 1,235,240 |
| 2026-07-13 | 12.93 | 13.16 | 12.80 | 12.89 | -3.30% | 845,199 |
| 2026-07-10 | 13.10 | 13.59 | 13.08 | 13.33 | +1.91% | 1,127,533 |
| 2026-07-09 | 12.97 | 13.08 | 12.57 | 13.08 | +1.87% | 1,123,491 |
| 2026-07-08 | 13.47 | 13.56 | 12.77 | 12.84 | -6.55% | 2,023,514 |
| 2026-07-07 | 14.00 | 14.43 | 13.71 | 13.74 | +2.50% | 2,078,853 |
| 2026-07-06 | 13.39 | 13.50 | 13.23 | 13.40 | +0.07% | 624,307 |
| 2026-07-03 | 13.45 | 13.45 | 13.26 | 13.39 | -0.37% | 582,642 |
| 2026-07-02 | 13.16 | 13.45 | 13.10 | 13.45 | +1.74% | 1,064,114 |
| 2026-07-01 | 13.55 | 13.61 | 13.09 | 13.21 | -3.33% | 1,279,483 |
| 2026-06-30 | 13.60 | 13.71 | 13.34 | 13.67 | +0.96% | 1,161,955 |
| 2026-06-29 | 13.90 | 13.90 | 13.49 | 13.54 | -3.15% | 1,066,629 |
| 2026-06-26 | 13.72 | 13.99 | 13.61 | 13.98 | +0.87% | 1,114,177 |
| 2026-06-25 | 13.59 | 13.99 | 13.53 | 13.86 | +2.33% | 1,782,510 |
| 2026-06-24 | 12.64 | 13.54 | 12.64 | 13.54 | +8.14% | 3,319,201 |
| 2026-06-23 | 12.32 | 12.66 | 12.23 | 12.53 | +0.72% | 880,479 |
| 2026-06-22 | 12.43 | 12.55 | 12.25 | 12.44 | -0.16% | 914,620 |
| 2026-06-19 | 12.47 | 12.72 | 12.38 | 12.46 | -0.99% | 1,738,471 |
| 2026-06-18 | 12.00 | 12.59 | 11.99 | 12.58 | +4.57% | 2,018,126 |
| 2026-06-17 | 12.30 | 12.39 | 11.81 | 12.03 | -2.20% | 1,102,625 |
| 2026-06-16 | 12.31 | 12.45 | 12.19 | 12.30 | +0.33% | 980,465 |
| 2026-06-15 | 12.54 | 12.63 | 12.14 | 12.26 | +3.42% | 2,638,504 |
| 2026-06-12 | 11.47 | 12.05 | 11.43 | 11.86 | +8.36% | 3,978,004 |
| 2026-06-11 | 10.98 | 11.14 | 10.85 | 10.94 | -0.68% | 1,366,716 |
| 2026-06-10 | 11.25 | 11.27 | 10.94 | 11.02 | -0.94% | 1,390,924 |
| 2026-06-09 | 11.12 | 11.46 | 10.99 | 11.12 | +0.18% | 1,272,959 |
| 2026-06-08 | 11.01 | 11.27 | 10.88 | 11.10 | -1.99% | 1,381,593 |
| 2026-06-05 | 11.13 | 11.38 | 11.09 | 11.32 | -1.22% | 1,598,238 |
| 2026-06-04 | 11.40 | 11.68 | 11.36 | 11.46 | +0.57% | 1,076,278 |
| 2026-06-03 | 11.31 | 11.52 | 11.19 | 11.40 | -0.13% | 1,081,633 |
| 2026-06-02 | 11.55 | 11.78 | 11.41 | 11.41 | -0.65% | 1,129,081 |
| 2026-06-01 | 11.59 | 11.77 | 11.29 | 11.49 | -2.09% | 1,857,870 |
| 2026-05-29 | 11.70 | 11.89 | 11.64 | 11.73 | +2.00% | 2,107,065 |
| 2026-05-28 | 11.35 | 11.63 | 11.19 | 11.51 | +0.39% | 1,415,928 |
| 2026-05-27 | 11.18 | 11.64 | 11.15 | 11.46 | +3.15% | 2,385,480 |
| 2026-05-26 | 11.01 | 11.21 | 10.91 | 11.11 | +1.97% | 2,422,100 |
| 2026-05-25 | 10.79 | 11.37 | 10.79 | 10.89 | +6.24% | 3,985,246 |
| 2026-05-22 | 10.30 | 10.38 | 10.10 | 10.26 | +1.64% | 1,688,404 |
| 2026-05-21 | 10.25 | 10.43 | 10.04 | 10.09 | -0.98% | 1,538,376 |
| 2026-05-20 | 9.86 | 10.42 | 9.80 | 10.19 | +3.16% | 2,189,593 |
| 2026-05-19 | 10.15 | 10.19 | 9.87 | 9.88 | -1.12% | 1,252,404 |
| 2026-05-18 | 9.80 | 10.23 | 9.64 | 9.99 | -0.04% | 2,085,759 |
| 2026-05-15 | 9.98 | 10.02 | 9.83 | 9.99 | -1.25% | 1,636,914 |
| 2026-05-14 | 10.32 | 10.33 | 9.98 | 10.12 | -0.83% | 1,463,133 |
| 2026-05-13 | 10.20 | 10.30 | 9.98 | 10.21 | +0.59% | 1,477,538 |
| 2026-05-12 | 10.05 | 10.31 | 9.98 | 10.14 | -0.10% | 1,581,741 |
| 2026-05-11 | 10.11 | 10.23 | 10.01 | 10.15 | -0.54% | 1,752,559 |
| 2026-05-08 | 10.37 | 10.41 | 10.19 | 10.21 | -3.86% | 2,401,064 |
| 2026-05-07 | 10.30 | 10.77 | 10.30 | 10.62 | +3.06% | 3,587,679 |
| 2026-05-06 | 9.65 | 10.42 | 9.61 | 10.30 | +9.56% | 6,963,056 |
| 2026-05-05 | 8.94 | 9.41 | 8.90 | 9.41 | +4.51% | 3,284,401 |
| 2026-05-04 | 9.04 | 9.09 | 8.77 | 9.00 | -0.64% | 2,344,601 |
| 2026-04-30 | 8.68 | 9.16 | 8.62 | 9.06 | +3.80% | 4,041,928 |
| 2026-04-29 | 8.91 | 8.94 | 8.72 | 8.73 | -2.28% | 2,548,426 |
| 2026-04-28 | 9.02 | 9.08 | 8.87 | 8.93 | -1.19% | 2,621,978 |
| 2026-04-27 | 9.30 | 9.30 | 9.02 | 9.04 | -1.97% | 2,257,410 |
| 2026-04-24 | 9.46 | 9.49 | 9.18 | 9.22 | -3.80% | 2,603,596 |
| 2026-04-23 | 9.60 | 9.67 | 9.44 | 9.58 | -1.52% | 1,725,522 |
| 2026-04-22 | 9.97 | 10.04 | 9.66 | 9.73 | -1.66% | 1,901,004 |
| 2026-04-21 | 10.20 | 10.24 | 9.87 | 9.90 | -3.50% | 2,488,680 |
| 2026-04-20 | 10.10 | 10.29 | 10.09 | 10.26 | -2.61% | 2,301,313 |
| 2026-04-17 | 9.89 | 10.71 | 9.84 | 10.53 | +7.41% | 5,585,463 |
| 2026-04-16 | 10.22 | 10.34 | 9.80 | 9.80 | -4.07% | 2,413,896 |
| 2026-04-15 | 10.15 | 10.28 | 10.04 | 10.22 | +0.99% | 1,613,691 |
| 2026-04-14 | 9.77 | 10.16 | 9.75 | 10.12 | +5.00% | 3,087,597 |
| 2026-04-13 | 9.80 | 9.82 | 9.43 | 9.64 | -4.15% | 3,332,597 |
| 2026-04-10 | 9.93 | 10.27 | 9.83 | 10.05 | +2.33% | 2,344,056 |
| 2026-04-09 | 9.75 | 9.91 | 9.66 | 9.83 | -0.55% | 2,060,825 |
| 2026-04-08 | 9.93 | 10.27 | 9.88 | 9.88 | +11.26% | 8,077,324 |
| 2026-04-07 | 9.02 | 9.07 | 8.76 | 8.88 | -0.96% | 2,058,201 |
| 2026-04-02 | 8.85 | 9.11 | 8.78 | 8.97 | -3.82% | 2,969,972 |
| 2026-04-01 | 9.30 | 9.47 | 9.05 | 9.32 | +8.93% | 4,045,321 |
| 2026-03-31 | 8.58 | 8.76 | 8.51 | 8.56 | -0.67% | 1,678,924 |
| 2026-03-30 | 8.58 | 8.76 | 8.50 | 8.62 | -1.49% | 1,978,593 |
| 2026-03-27 | 9.08 | 9.08 | 8.73 | 8.75 | -4.29% | 2,274,282 |
| 2026-03-26 | 9.06 | 9.20 | 9.00 | 9.14 | -0.57% | 1,429,574 |
| 2026-03-25 | 9.37 | 9.39 | 9.10 | 9.19 | +2.25% | 2,183,956 |
| 2026-03-24 | 9.21 | 9.24 | 8.86 | 8.99 | -3.02% | 2,847,835 |
| 2026-03-23 | 8.60 | 9.52 | 8.37 | 9.27 | +3.90% | 5,035,401 |
| 2026-03-20 | 9.28 | 9.37 | 8.81 | 8.92 | -1.98% | 2,691,383 |
| 2026-03-19 | 9.43 | 9.43 | 9.04 | 9.10 | -6.19% | 3,172,106 |
| 2026-03-18 | 9.94 | 9.99 | 9.64 | 9.70 | +0.06% | 1,466,216 |
| 2026-03-17 | 9.50 | 9.93 | 9.46 | 9.69 | +1.13% | 1,712,181 |
| 2026-03-16 | 9.58 | 9.75 | 9.39 | 9.59 | +0.15% | 1,806,135 |
| 2026-03-13 | 9.68 | 9.73 | 9.49 | 9.57 | -3.12% | 2,423,088 |
| 2026-03-12 | 9.98 | 9.98 | 9.79 | 9.88 | -2.27% | 1,867,654 |
| 2026-03-11 | 9.95 | 10.12 | 9.79 | 10.11 | +1.00% | 2,532,434 |
| 2026-03-10 | 10.36 | 10.42 | 9.95 | 10.01 | +3.20% | 2,557,584 |
| 2026-03-09 | 9.67 | 9.84 | 9.51 | 9.70 | -3.87% | 3,183,728 |
| 2026-03-06 | 10.30 | 10.44 | 9.86 | 10.09 | -0.79% | 3,117,323 |
| 2026-03-05 | 10.29 | 10.63 | 10.07 | 10.17 | -2.40% | 3,161,274 |
| 2026-03-04 | 10.35 | 10.72 | 10.06 | 10.42 | +1.61% | 3,797,972 |
| 2026-03-03 | 11.00 | 11.02 | 10.03 | 10.26 | -7.94% | 4,718,541 |
| 2026-03-02 | 11.19 | 11.55 | 11.05 | 11.14 | -9.43% | 4,875,979 |
| 2026-02-27 | 13.09 | 13.24 | 12.22 | 12.30 | -6.39% | 3,050,029 |
| 2026-02-26 | 12.88 | 13.31 | 12.66 | 13.14 | +2.10% | 1,952,022 |
| 2026-02-25 | 12.88 | 13.02 | 12.76 | 12.87 | +1.22% | 908,056 |
| 2026-02-24 | 12.90 | 13.00 | 12.64 | 12.71 | -3.23% | 1,840,332 |
| 2026-02-23 | 12.75 | 13.18 | 12.60 | 13.14 | +4.53% | 1,914,908 |
| 2026-02-20 | 13.00 | 13.24 | 12.28 | 12.57 | -3.16% | 2,334,974 |
| 2026-02-19 | 12.28 | 13.45 | 11.89 | 12.98 | +11.75% | 7,553,023 |
| 2026-02-18 | 12.10 | 12.12 | 11.18 | 11.62 | -3.33% | 2,515,267 |
| 2026-02-17 | 11.90 | 12.04 | 11.64 | 12.02 | +0.84% | 1,150,962 |
| 2026-02-16 | 11.88 | 11.98 | 11.79 | 11.91 | +1.53% | 686,839 |
| 2026-02-13 | 11.75 | 11.91 | 11.66 | 11.73 | -0.47% | 734,012 |
| 2026-02-12 | 11.96 | 12.03 | 11.71 | 11.79 | -1.42% | 819,621 |
| 2026-02-11 | 12.04 | 12.13 | 11.91 | 11.96 | -1.60% | 998,455 |
| 2026-02-10 | 12.49 | 12.60 | 12.07 | 12.15 | -2.37% | 1,474,301 |
| 2026-02-09 | 12.00 | 12.49 | 12.00 | 12.45 | +3.28% | 1,634,788 |
| 2026-02-06 | 11.70 | 12.18 | 11.68 | 12.05 | +4.10% | 3,820,231 |
| 2026-02-05 | 11.44 | 11.74 | 11.44 | 11.58 | +1.14% | 1,314,661 |
| 2026-02-04 | 11.40 | 11.54 | 11.29 | 11.45 | +0.17% | 1,007,069 |
| 2026-02-03 | 11.43 | 11.47 | 11.29 | 11.43 | +1.02% | 1,016,285 |
| 2026-02-02 | 10.94 | 11.40 | 10.90 | 11.31 | +4.67% | 2,092,835 |
| 2026-01-30 | 10.75 | 10.95 | 10.62 | 10.81 | +2.08% | 1,583,894 |
| 2026-01-29 | 10.69 | 10.73 | 10.48 | 10.59 | -0.09% | 1,056,621 |
| 2026-01-28 | 10.32 | 10.71 | 10.27 | 10.60 | +1.73% | 1,220,470 |
| 2026-01-27 | 10.53 | 10.54 | 10.35 | 10.42 | -0.71% | 1,281,084 |
| 2026-01-26 | 10.65 | 10.68 | 10.40 | 10.49 | -1.78% | 1,185,635 |
| 2026-01-23 | 11.01 | 11.05 | 10.43 | 10.69 | -3.22% | 3,097,696 |
| 2026-01-22 | 10.97 | 11.26 | 10.95 | 11.04 | +2.75% | 1,878,014 |
| 2026-01-21 | 10.68 | 10.98 | 10.68 | 10.74 | +1.51% | 1,267,046 |
| 2026-01-20 | 10.63 | 10.71 | 10.51 | 10.59 | +0.05% | 930,221 |
| 2026-01-19 | 10.49 | 10.63 | 10.41 | 10.58 | -2.13% | 1,650,114 |
| 2026-01-16 | 11.10 | 11.14 | 10.81 | 10.81 | -1.41% | 816,017 |
| 2026-01-15 | 10.76 | 11.06 | 10.72 | 10.96 | +2.57% | 1,636,462 |
| 2026-01-14 | 10.89 | 11.00 | 10.65 | 10.69 | -5.15% | 3,350,648 |
| 2026-01-13 | 11.35 | 11.59 | 11.21 | 11.27 | +0.22% | 1,861,297 |
| 2026-01-12 | 11.30 | 11.38 | 11.07 | 11.24 | -1.01% | 1,150,676 |
| 2026-01-09 | 11.90 | 11.90 | 11.31 | 11.36 | -4.30% | 2,122,527 |
| 2026-01-08 | 12.06 | 12.12 | 11.79 | 11.87 | -1.49% | 1,349,378 |
| 2026-01-07 | 12.37 | 12.56 | 12.02 | 12.05 | -0.70% | 1,465,381 |
| 2026-01-06 | 12.00 | 12.27 | 11.98 | 12.13 | +2.06% | 1,690,165 |
| 2026-01-05 | 12.30 | 12.32 | 11.55 | 11.89 | -3.14% | 3,132,532 |
| 2026-01-02 | 11.64 | 12.36 | 11.59 | 12.28 | +6.14% | 1,731,307 |
| 2025-12-31 | 11.36 | 11.63 | 11.34 | 11.56 | +1.09% | 392,536 |
| 2025-12-30 | 11.35 | 11.48 | 11.27 | 11.44 | +0.57% | 671,337 |
| 2025-12-29 | 11.32 | 11.42 | 11.20 | 11.38 | +0.57% | 812,782 |
| 2025-12-24 | 11.34 | 11.40 | 11.28 | 11.31 | -0.22% | 330,839 |
| 2025-12-23 | 11.65 | 11.70 | 11.34 | 11.34 | -2.45% | 844,601 |
| 2025-12-22 | 11.74 | 11.74 | 11.49 | 11.62 | -0.39% | 779,589 |
| 2025-12-19 | 11.81 | 11.89 | 11.63 | 11.66 | -0.93% | 1,118,982 |
| 2025-12-18 | 11.60 | 11.81 | 11.53 | 11.78 | +1.07% | 757,080 |
| 2025-12-17 | 11.87 | 11.87 | 11.51 | 11.65 | -2.10% | 1,476,244 |
| 2025-12-16 | 11.30 | 12.00 | 11.28 | 11.90 | +5.08% | 3,066,717 |
| 2025-12-15 | 11.12 | 11.37 | 11.11 | 11.32 | +1.89% | 1,309,370 |
| 2025-12-12 | 10.84 | 11.19 | 10.82 | 11.12 | +3.98% | 2,594,870 |
| 2025-12-11 | 10.16 | 10.69 | 10.15 | 10.69 | +5.63% | 2,850,347 |
| 2025-12-10 | 10.44 | 10.54 | 10.12 | 10.12 | -2.93% | 1,704,177 |
| 2025-12-09 | 10.83 | 10.83 | 9.98 | 10.43 | -6.96% | 5,361,142 |
| 2025-12-08 | 11.00 | 11.30 | 10.99 | 11.21 | +1.96% | 1,476,926 |
| 2025-12-05 | 11.00 | 11.02 | 10.81 | 10.99 | +0.46% | 1,037,154 |
| 2025-12-04 | 11.10 | 11.21 | 10.86 | 10.94 | -1.17% | 1,124,616 |
| 2025-12-03 | 11.15 | 11.27 | 10.99 | 11.07 | -0.85% | 1,048,241 |
| 2025-12-02 | 11.23 | 11.29 | 11.06 | 11.16 | -1.63% | 1,686,379 |
| 2025-12-01 | 10.89 | 11.52 | 10.82 | 11.35 | +7.58% | 2,967,392 |
| 2025-11-28 | 10.58 | 10.63 | 10.50 | 10.55 | -0.52% | 690,549 |
| 2025-11-27 | 10.75 | 10.80 | 10.57 | 10.61 | -0.89% | 737,112 |
| 2025-11-26 | 10.64 | 10.78 | 10.51 | 10.70 | +0.99% | 1,685,394 |
| 2025-11-25 | 10.50 | 10.63 | 10.20 | 10.60 | +1.05% | 1,780,851 |
| 2025-11-24 | 10.23 | 10.63 | 10.23 | 10.48 | +2.54% | 2,346,393 |
| 2025-11-21 | 9.50 | 10.22 | 9.46 | 10.22 | +6.44% | 3,486,040 |
| 2025-11-20 | 9.61 | 9.67 | 9.40 | 9.61 | +0.88% | 1,159,508 |
| 2025-11-19 | 9.25 | 9.62 | 9.19 | 9.52 | +2.85% | 1,484,039 |
| 2025-11-18 | 9.19 | 9.32 | 9.14 | 9.26 | -1.36% | 1,507,365 |
| 2025-11-17 | 9.68 | 9.69 | 9.36 | 9.39 | -2.90% | 1,444,882 |
| 2025-11-14 | 9.75 | 9.88 | 9.62 | 9.67 | -2.05% | 1,183,462 |
| 2025-11-13 | 9.66 | 10.09 | 9.66 | 9.87 | +2.43% | 1,857,715 |
| 2025-11-12 | 9.67 | 9.77 | 9.56 | 9.63 | +0.38% | 1,464,531 |
| 2025-11-11 | 9.53 | 9.74 | 9.51 | 9.60 | -1.19% | 1,543,465 |
| 2025-11-10 | 9.89 | 10.15 | 9.71 | 9.71 | +0.91% | 2,330,420 |
| 2025-11-07 | 10.00 | 10.13 | 9.53 | 9.63 | -3.79% | 4,112,929 |
| 2025-11-06 | 11.04 | 11.20 | 10.00 | 10.01 | -14.85% | 7,997,010 |
| 2025-11-05 | 11.85 | 11.99 | 11.52 | 11.75 | -1.38% | 1,024,840 |
| 2025-11-04 | 12.00 | 12.10 | 11.81 | 11.91 | -1.28% | 1,132,578 |
| 2025-11-03 | 11.62 | 12.07 | 11.56 | 12.07 | +4.28% | 1,099,003 |
| 2025-10-31 | 11.50 | 11.60 | 11.41 | 11.57 | +0.43% | 856,228 |
| 2025-10-30 | 11.00 | 11.53 | 11.00 | 11.53 | +5.20% | 1,490,659 |
| 2025-10-29 | 10.96 | 11.06 | 10.93 | 10.96 | -0.18% | 978,171 |
| 2025-10-28 | 11.05 | 11.16 | 10.95 | 10.97 | -1.22% | 797,005 |
| 2025-10-27 | 11.30 | 11.32 | 11.10 | 11.11 | -1.20% | 561,474 |
| 2025-10-24 | 11.32 | 11.40 | 11.02 | 11.24 | -0.09% | 1,327,336 |
| 2025-10-23 | 11.63 | 11.63 | 11.21 | 11.26 | -4.21% | 1,417,063 |
| 2025-10-22 | 11.61 | 11.83 | 11.54 | 11.75 | +1.03% | 848,729 |
| 2025-10-21 | 11.73 | 11.77 | 11.56 | 11.63 | -0.81% | 676,521 |
| 2025-10-20 | 11.88 | 11.93 | 11.63 | 11.72 | -0.55% | 612,411 |
| 2025-10-17 | 11.87 | 11.95 | 11.65 | 11.79 | -2.04% | 793,674 |
| 2025-10-16 | 11.75 | 12.04 | 11.75 | 12.04 | +2.25% | 715,326 |
| 2025-10-15 | 12.00 | 12.22 | 11.73 | 11.77 | +0.26% | 1,922,995 |
| 2025-10-14 | 11.28 | 11.74 | 11.12 | 11.74 | +2.98% | 1,270,919 |
| 2025-10-13 | 11.44 | 11.60 | 11.32 | 11.40 | +0.00% | 568,299 |
| 2025-10-10 | 11.54 | 11.67 | 11.40 | 11.40 | -1.81% | 928,365 |
| 2025-10-09 | 11.52 | 11.77 | 11.44 | 11.61 | +1.53% | 1,747,720 |
| 2025-10-08 | 11.50 | 11.61 | 11.34 | 11.44 | -1.00% | 824,460 |
| 2025-10-07 | 11.60 | 11.69 | 11.38 | 11.55 | +0.13% | 748,813 |
| 2025-10-06 | 11.49 | 11.54 | 11.07 | 11.54 | +0.30% | 1,613,463 |
| 2025-10-03 | 11.49 | 11.61 | 11.38 | 11.50 | +0.17% | 839,149 |
| 2025-10-02 | 11.36 | 11.55 | 11.30 | 11.48 | +0.44% | 947,382 |
| 2025-10-01 | 11.32 | 11.47 | 11.23 | 11.43 | +0.04% | 769,645 |
| 2025-09-30 | 11.59 | 11.62 | 11.23 | 11.43 | -1.21% | 1,185,234 |
| 2025-09-29 | 11.73 | 11.80 | 11.56 | 11.56 | -0.90% | 816,128 |
| 2025-09-26 | 11.79 | 11.93 | 11.57 | 11.67 | -0.43% | 870,807 |
| 2025-09-25 | 11.64 | 11.83 | 11.56 | 11.72 | -0.17% | 919,585 |
| 2025-09-24 | 11.73 | 11.84 | 11.58 | 11.74 | +0.13% | 779,557 |
| 2025-09-23 | 11.75 | 11.91 | 11.72 | 11.72 | +0.00% | 1,068,234 |
| 2025-09-22 | 11.80 | 11.90 | 11.59 | 11.72 | -1.18% | 841,885 |
| 2025-09-19 | 12.30 | 12.30 | 11.85 | 11.87 | -3.18% | 1,759,837 |
| 2025-09-18 | 12.38 | 12.43 | 12.07 | 12.26 | -1.25% | 1,112,062 |
| 2025-09-17 | 12.25 | 12.43 | 12.18 | 12.41 | +1.64% | 791,551 |
| 2025-09-16 | 12.60 | 12.62 | 12.18 | 12.21 | -2.75% | 1,256,760 |
| 2025-09-15 | 12.99 | 13.05 | 12.55 | 12.55 | -3.20% | 1,392,639 |
| 2025-09-12 | 13.23 | 13.36 | 12.97 | 12.97 | -1.29% | 642,712 |
| 2025-09-11 | 13.05 | 13.35 | 12.98 | 13.14 | +1.15% | 764,227 |
| 2025-09-10 | 13.45 | 13.50 | 12.86 | 12.99 | -3.13% | 984,773 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 5월 (+24.90%). 가장 약한 달: 9월 (-13.87%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Air France-KLM SA (AF.PA)의 최근 종가는 얼마입니까?
2026-09-02 기준 11.49. Closelook 데이터 레이크의 일별 가격 기록 기준.
AF.PA의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 14.43, 최저 8.37 (2026-09-02 기준).
Air France-KLM SA이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 AF.PA의 가장 강한 달은 5월(평균 +24.90%), 가장 약한 달은 9월(평균 -13.87%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 426개로 계산.