에어비앤비 (ABNB)

개요 뉴스 가격 이력 옵션 체인 Financials 토론 예측

Airbnb Inc 주식 (ABNB) 가격 이력

일일

주별

월별

7일

30일

60일

YTD

1년

날짜	고가	저가	고가 - 저가	거래량	% 변화
2026-10-14	$167.5	$163.8	$3.68	3,779,963.0	+0.89%
2026-10-13	$165.9	$162.7	$3.20	2,385,838.0	+1.27%
2026-10-12	$167.4	$162.6	$4.90	3,424,671.0	-1.43%
2026-10-09	$166.1	$162.2	$3.92	2,038,177.0	+1.62%
2026-10-08	$164.7	$159.6	$5.04	3,451,027.0	+1.62%
2026-10-07	$161.6	$158.7	$2.91	2,540,290.0	+0.15%
2026-10-06	$164.9	$159.1	$5.82	3,394,468.0	-2.24%
2026-10-05	$164.9	$161.8	$3.01	4,161,418.0	+1.01%
2026-10-02	$164.9	$161.3	$3.62	3,443,509.0	+1.22%
2026-10-01	$161.8	$157.8	$3.95	4,842,086.0	-0.11%
2026-09-30	$162.5	$157.0	$5.46	4,604,885.0	+2.35%
2026-09-29	$158.4	$153.7	$4.70	4,359,778.0	+0.56%
2026-09-28	$158.7	$154.1	$4.59	3,917,671.0	-0.88%
2026-09-25	$158.6	$151.2	$7.46	5,479,632.0	+4.02%
2026-09-24	$154.0	$149.7	$4.29	8,589,785.0	+1.21%
2026-09-23	$160.2	$149.0	$11.20	13,684,337.0	-7.56%
2026-09-22	$169.6	$160.7	$8.90	4,961,799.0	-3.01%
2026-09-21	$168.0	$164.7	$3.27	3,300,773.0	+0.37%
2026-09-18	$167.3	$164.8	$2.55	9,497,016.0	+0.17%
2026-09-17	$169.3	$165.0	$4.31	3,175,986.0	-0.94%
2026-09-16	$170.5	$166.6	$3.93	3,167,603.0	-0.48%
2026-09-15	$169.8	$166.6	$3.14	2,424,688.0	-1.37%

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
2026-10	$167.5	$157.8	$9.70	33,461,447.0	+3.99%
2026-09	$187.4	$149.0	$38.36	104,804,026.0	-12.32%
2026-08	$193.5	$148.7	$44.80	117,435,872.0	+20.92%
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%