에어비앤비 (ABNB)

개요 뉴스 가격 이력 옵션 체인 Financials ABNB 왜 하락? 토론 예측

Airbnb Inc 주식 (ABNB) 가격 이력

일일

주별

월별

7일

30일

60일

YTD

1년

날짜	고가	저가	고가 - 저가	거래량	% 변화
2026-08-07	$178.5	$163.4	$15.03	15,872,894.0	+17.43%
2026-08-06	$153.8	$148.8	$5.04	5,818,535.0	-0.56%
2026-08-05	$155.2	$150.9	$4.39	3,147,408.0	+1.71%
2026-08-04	$151.2	$148.7	$2.54	3,593,004.0	-0.48%
2026-08-03	$154.6	$150.0	$4.54	3,596,094.0	-0.58%
2026-07-31	$152.6	$149.6	$3.03	2,461,201.0	-0.37%
2026-07-30	$152.2	$149.6	$2.63	3,055,258.0	-0.61%
2026-07-29	$156.5	$151.5	$5.00	3,849,056.0	-0.07%
2026-07-28	$153.2	$148.1	$5.10	6,843,144.0	+4.26%
2026-07-27	$147.0	$143.0	$4.03	2,901,726.0	+4.08%
2026-07-24	$142.7	$138.2	$4.54	2,414,225.0	+2.57%
2026-07-23	$138.2	$135.7	$2.53	3,482,001.0	-1.77%
2026-07-22	$144.5	$139.7	$4.78	2,634,762.0	-2.81%
2026-07-21	$145.6	$143.0	$2.61	2,341,868.0	-0.58%
2026-07-20	$146.8	$144.3	$2.47	2,885,742.0	-0.71%
2026-07-17	$147.8	$145.1	$2.73	5,483,331.0	-1.23%
2026-07-16	$150.9	$147.1	$3.76	3,041,042.0	-0.39%
2026-07-15	$150.8	$147.1	$3.66	3,727,267.0	+1.26%
2026-07-14	$147.5	$144.3	$3.24	2,933,364.0	+0.14%
2026-07-13	$150.0	$143.8	$6.17	4,395,986.0	-1.54%
2026-07-10	$149.3	$147.0	$2.28	2,635,461.0	+1.18%
2026-07-09	$147.3	$141.2	$6.02	2,591,131.0	+2.76%

Airbnb Inc 주식 (ABNB) 연도별 가격 이력

이 심층 분석에서는 Airbnb Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ABNB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Airbnb Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Airbnb Inc 주식 (ABNB) 가격 이력 2026

월	고가	저가	고가 - 저가	거래량	% 변화
2026-08	$178.5	$148.7	$29.83	47,900,829.0	+17.52%
2026-07	$156.5	$135.7	$20.78	72,276,067.0	+5.88%
2026-06	$150.2	$127.2	$22.96	81,938,473.0	+7.34%
2026-05	$147.0	$128.2	$18.77	82,028,348.0	-5.02%
2026-04	$147.2	$121.5	$25.74	67,711,152.0	+11.15%
2026-03	$139.0	$122.5	$16.54	83,578,131.0	-6.54%
2026-02	$137.5	$115.5	$21.95	117,442,668.0	+4.44%
2026-01	$141.4	$127.8	$13.57	80,057,130.0	-4.68%

Airbnb Inc 주식 (ABNB) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
2025-12	$138.5	$115.6	$22.88	92,556,849.0	+17.03%
2025-11	$127.3	$110.8	$16.52	110,221,285.0	-7.55%
2025-10	$130.1	$116.3	$13.73	99,074,435.0	+4.22%
2025-09	$129.2	$119.8	$9.47	103,987,473.0	-6.98%
2025-08	$132.2	$117.3	$14.88	117,879,272.0	-1.42%
2025-07	$143.3	$132.1	$11.18	72,369,269.0	+0.05%
2025-06	$143.9	$127.0	$16.84	96,753,464.0	+2.59%
2025-05	$139.8	$120.1	$19.70	128,220,080.0	+5.81%
2025-04	$126.0	$99.88	$26.11	128,452,640.0	+2.06%
2025-03	$144.8	$115.7	$29.07	103,094,566.0	-13.98%
2025-02	$163.9	$127.5	$36.42	113,602,315.0	+5.87%
2025-01	$138.1	$125.6	$12.46	78,844,002.0	-0.18%

Airbnb Inc 주식 (ABNB) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
2024-12	$140.4	$127.2	$13.15	84,254,485.0	-3.16%
2024-11	$148.6	$129.9	$18.77	111,088,469.0	+0.98%
2024-10	$138.7	$123.6	$15.08	69,144,669.0	+6.29%
2024-09	$133.3	$112.5	$20.79	86,332,696.0	+8.10%
2024-08	$139.8	$110.4	$29.40	133,513,426.0	-15.94%
2024-07	$155.7	$137.6	$18.08	79,513,635.0	-7.96%
2024-06	$152.9	$143.7	$9.20	70,988,830.0	+4.62%
2024-05	$165.5	$140.8	$24.68	103,534,558.0	-8.60%
2024-04	$166.7	$153.8	$12.98	66,559,018.0	-3.87%
2024-03	$170.1	$156.1	$13.96	88,809,287.0	+4.76%
2024-02	$160.0	$141.2	$18.76	122,709,740.0	+9.25%
2024-01	$153.4	$130.8	$22.56	90,012,143.0	+5.88%