시장 데이터를 불러오는 중
전체 종목
AerSale Corporation - Common Stock 과거 주가
AerSale Corporation - Common Stock · ASLE · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AerSale Corporation - Common Stock · ASLE · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩6,727 | ₩6,881 | ₩6,311 | ₩6,807 | +1.20% | 316.8만 |
| 2026.09.28–2026.10.02 | ₩7,169 | ₩7,174 | ₩6,700 | ₩6,754 | -5.79% | 238만 |
| 2026.09.21–2026.09.25 | ₩7,384 | ₩7,504 | ₩7,183 | ₩7,236 | -2.00% | 206.9만 |
| 2026.09.14–2026.09.18 | ₩7,250 | ₩7,471 | ₩7,156 | ₩7,330 | +1.11% | 287.2만 |
| 2026.09.08–2026.09.11 | ₩7,732 | ₩7,745 | ₩7,062 | ₩7,276 | -5.89% | 150.8만 |
| 2026.08.31–2026.09.04 | ₩7,491 | ₩7,866 | ₩7,243 | ₩7,772 | +3.76% | 244만 |
| 2026.08.24–2026.08.28 | ₩7,437 | ₩7,702 | ₩7,397 | ₩7,544 | +1.44% | 218.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,933 |
| ₩7,410 |
| ₩7,451 |
| -5.12% |
| 197.4만 |
| 2026.08.10–2026.08.14 | ₩7,799 | ₩7,917 | ₩7,464 | ₩7,866 | +0.86% | 321.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,402 | ₩8,871 | ₩7,544 | ₩7,906 | -5.90% | 237만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,322 | ₩8,871 | ₩8,139 | ₩8,308 | -0.16% | 141.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,094 | ₩8,415 | ₩7,946 | ₩8,281 | +2.32% | 121.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,054 | ₩8,241 | ₩7,946 | ₩8,107 | +0.67% | 195.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,791 | ₩8,898 | ₩7,960 | ₩8,067 | -8.23% | 221.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,858 | ₩9,166 | ₩8,322 | ₩8,804 | -0.61% | 233.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,469 | ₩9,112 | ₩8,328 | ₩8,777 | +3.64% | 294.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,523 | ₩8,938 | ₩8,268 | ₩8,509 | -0.16% | 181.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,536 | ₩8,710 | ₩8,134 | ₩8,402 | -1.57% | 213.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,764 | ₩8,911 | ₩8,248 | ₩8,536 | -2.60% | 163만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,429 | ₩8,938 | ₩8,362 | ₩8,831 | +4.77% | 138.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,643 | ₩8,750 | ₩7,987 | ₩8,362 | -3.26% | 190.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,925 | ₩8,951 | ₩8,429 | ₩8,576 | -3.90% | 162.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,260 | ₩10,077 | ₩8,268 | ₩8,777 | -5.21% | 217.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,166 | ₩9,313 | ₩8,824 | ₩9,179 | +0.15% | 99만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,246 | ₩9,300 | ₩9,012 | ₩9,219 | -0.29% | 106.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,791 | ₩9,528 | ₩8,791 | ₩9,300 | +5.79% | 120.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,268 | ₩8,945 | ₩8,241 | ₩8,844 | +6.97% | 113.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,415 | ₩8,509 | ₩7,946 | ₩8,268 | -1.75% | 103.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,429 | ₩8,549 | ₩8,174 | ₩8,241 | -2.23% | 149.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,442 | ₩8,576 | ₩8,214 | ₩8,255 | -2.22% | 186.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,590 | ₩8,804 | ₩8,107 | ₩8,362 | -2.65% | 205.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,412 | ₩10,626 | ₩8,469 | ₩8,657 | -16.86% | 199.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,157 | ₩10,492 | ₩10,023 | ₩10,452 | +2.90% | 79.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,688 | ₩10,238 | ₩9,635 | ₩10,157 | +4.84% | 65만 |
|---|
| 2026.02.09–2026.02.13 | ₩9,930 | ₩10,037 | ₩9,461 | ₩9,702 | -2.29% | 93.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,064 | ₩10,358 | ₩9,608 | ₩9,983 | -0.80% | 104.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,037 | ₩10,285 | ₩9,715 | ₩10,037 | 0.00% | 104.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,997 | ₩10,332 | ₩9,749 | ₩10,050 | +0.54% | 92.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,305 | ₩10,519 | ₩10,077 | ₩10,117 | -1.82% | 128.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,662 | ₩10,546 | ₩9,662 | ₩10,265 | +6.24% | 146.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,487 | ₩9,688 | ₩9,394 | ₩9,675 | +1.98% | 107.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,407 | ₩9,742 | ₩9,407 | ₩9,528 | +1.28% | 95.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,394 | ₩9,474 | ₩9,126 | ₩9,407 | +0.14% | 191.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,925 | ₩9,528 | ₩8,858 | ₩9,340 | +4.65% | 166.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,523 | ₩9,045 | ₩8,482 | ₩8,884 | +4.25% | 185.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,362 | ₩8,831 | ₩8,348 | ₩8,670 | +3.69% | 135.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,973 | ₩8,422 | ₩7,906 | ₩8,295 | +4.03% | 283.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,228 | ₩8,442 | ₩7,853 | ₩8,000 | -2.77% | 376.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,943 | ₩10,003 | ₩7,451 | ₩8,234 | -17.18% | 310.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,653 | ₩10,720 | ₩9,836 | ₩9,943 | -6.67% | 101.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,729 | ₩10,770 | ₩9,715 | ₩10,653 | +9.50% | 155.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩10,010 | ₩10,412 | ₩9,655 | ₩9,702 | -3.08% | 148.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩10,224 | ₩10,332 | ₩9,802 | ₩9,916 | -3.01% | 35.5만 |
|---|