[AI의 종목 이야기] 에어비앤비, 연간 매출 전망 상향…지출도 큰 폭 증가
무료
Verisk Analytics : ( VRSK:US )
171.87USD ▼ -2.82 (-1.61%)
2026-05-08
최근 1년 일별 시세
(2026-05-08 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-05-08 | 171.87 | ▼-2.82 | ▼-1.61% |
| 26-05-07 | 174.69 | ▲3.75 | ▲2.19% |
| 26-05-06 | 170.94 | ▼-9.51 | ▼-5.27% |
| 26-05-05 | 180.45 | ▲1.77 | ▲0.99% |
| 26-05-04 | 178.68 | ▼-2.43 | ▼-1.34% |
| 26-05-01 | 181.11 | ▼-3.38 | ▼-1.83% |
| 26-04-30 | 184.49 | ▼-3.70 | ▼-1.97% |
| 26-04-29 | 188.19 | ▲11.53 | ▲6.53% |
| 26-04-28 | 176.66 | ▲1.76 | ▲1.01% |
| 26-04-27 | 174.90 | ▼-2.69 | ▼-1.51% |
| 26-04-24 | 177.59 | ▲0.45 | ▲0.25% |
| 26-04-23 | 177.14 | ▼-1.75 | ▼-0.98% |
| 26-04-22 | 178.89 | ▼-3.20 | ▼-1.76% |
| 26-04-21 | 182.09 | ▲2.34 | ▲1.3% |
| 26-04-20 | 179.75 | ▲1.68 | ▲0.94% |
| 26-04-17 | 178.07 | ▼-0.24 | ▼-0.13% |
| 26-04-16 | 178.31 | ▲1.47 | ▲0.83% |
| 26-04-15 | 176.84 | ▲6.21 | ▲3.64% |
| 26-04-14 | 170.63 | ▲2.76 | ▲1.64% |
| 26-04-13 | 167.87 | ▲3.59 | ▲2.19% |
| 26-04-10 | 164.28 | ▼-5.13 | ▼-3.03% |
| 26-04-09 | 169.41 | ▼-6.02 | ▼-3.43% |
| 26-04-08 | 175.43 | ▼-5.57 | ▼-3.08% |
| 26-04-07 | 181.00 | ▼-3.71 | ▼-2.01% |
| 26-04-06 | 184.71 | ▼-0.37 | ▼-0.2% |
| 26-04-02 | 185.08 | ▲1.58 | ▲0.86% |
| 26-04-01 | 183.50 | ▼-6.25 | ▼-3.29% |
| 26-03-31 | 189.75 | ▲2.39 | ▲1.28% |
| 26-03-30 | 187.36 | ▲4.61 | ▲2.52% |
| 26-03-27 | 182.75 | ▼-3.00 | ▼-1.62% |
| 26-03-26 | 185.75 | ▲0.70 | ▲0.38% |
| 26-03-25 | 185.05 | ▼-9.68 | ▼-4.97% |
| 26-03-24 | 194.73 | ▼-5.12 | ▼-2.56% |
| 26-03-23 | 199.85 | ▼-1.90 | ▼-0.94% |
| 26-03-20 | 201.75 | ▲0.06 | ▲0.03% |
| 26-03-19 | 201.69 | ▼-2.70 | ▼-1.32% |
| 26-03-18 | 204.39 | ▲0.60 | ▲0.29% |
| 26-03-17 | 203.79 | ▼-0.95 | ▼-0.46% |
| 26-03-16 | 204.74 | ▲3.52 | ▲1.75% |
| 26-03-13 | 201.22 | ▲3.18 | ▲1.61% |
| 26-03-12 | 198.04 | ▼-5.09 | ▼-2.51% |
| 26-03-11 | 203.13 | ▲0.47 | ▲0.23% |
| 26-03-10 | 202.66 | ▼-7.62 | ▼-3.62% |
| 26-03-09 | 210.28 | ▼-4.56 | ▼-2.12% |
| 26-03-06 | 214.84 | ▲3.62 | ▲1.71% |
| 26-03-05 | 211.22 | ▼-4.36 | ▼-2.02% |
| 26-03-04 | 215.58 | ▲0.83 | ▲0.39% |
| 26-03-03 | 214.75 | ▼-0.04 | ▼-0.02% |
| 26-03-02 | 214.79 | ▲7.22 | ▲3.48% |
| 26-02-27 | 207.57 | ▲4.93 | ▲2.43% |
| 26-02-26 | 202.64 | ▲6.82 | ▲3.48% |
| 26-02-25 | 195.82 | ▲4.65 | ▲2.43% |
| 26-02-24 | 191.17 | ▲9.57 | ▲5.27% |
| 26-02-23 | 181.60 | ▼-0.90 | ▼-0.49% |
| 26-02-20 | 182.50 | ▼-1.39 | ▼-0.76% |
| 26-02-19 | 183.89 | ▼-0.18 | ▼-0.1% |
| 26-02-18 | 184.07 | ▲6.77 | ▲3.82% |
| 26-02-17 | 177.30 | ▼-3.91 | ▼-2.16% |
| 26-02-13 | 181.21 | ▲2.21 | ▲1.23% |
| 26-02-12 | 179.00 | ▲5.23 | ▲3.01% |
| 26-02-11 | 173.77 | ▲4.30 | ▲2.54% |
| 26-02-10 | 169.47 | ▼-8.73 | ▼-4.9% |
| 26-02-09 | 178.20 | ▼-0.90 | ▼-0.5% |
| 26-02-06 | 179.10 | ▼-5.58 | ▼-3.02% |
| 26-02-05 | 184.68 | ▼-4.83 | ▼-2.55% |
| 26-02-04 | 189.51 | ▼-2.98 | ▼-1.55% |
| 26-02-03 | 192.49 | ▼-21.66 | ▼-10.11% |
| 26-02-02 | 214.15 | ▼-3.31 | ▼-1.52% |
| 26-01-30 | 217.46 | ▲0.87 | ▲0.4% |
| 26-01-29 | 216.59 | ▼-2.44 | ▼-1.11% |
| 26-01-28 | 219.03 | ▲2.75 | ▲1.27% |
| 26-01-27 | 216.28 | ▼-3.46 | ▼-1.57% |
| 26-01-26 | 219.74 | ▲1.70 | ▲0.78% |
| 26-01-23 | 218.04 | ▼-0.46 | ▼-0.21% |
| 26-01-22 | 218.50 | ▲1.91 | ▲0.88% |
| 26-01-21 | 216.59 | ▼-1.90 | ▼-0.87% |
| 26-01-20 | 218.49 | ▼-1.92 | ▼-0.87% |
| 26-01-16 | 220.41 | ▼-1.64 | ▼-0.74% |
| 26-01-15 | 222.05 | ▼-2.11 | ▼-0.94% |
| 26-01-14 | 224.16 | ▲2.07 | ▲0.93% |
| 26-01-13 | 222.09 | ▼-2.73 | ▼-1.21% |
| 26-01-12 | 224.82 | ▼-0.05 | ▼-0.02% |
| 26-01-09 | 224.87 | ▲2.02 | ▲0.91% |
| 26-01-08 | 222.85 | ▲3.24 | ▲1.48% |
| 26-01-07 | 219.61 | ▼-1.62 | ▼-0.73% |
| 26-01-06 | 221.23 | ▲0.53 | ▲0.24% |
| 26-01-05 | 220.70 | ▼-0.32 | ▼-0.14% |
| 26-01-02 | 221.02 | ▼-2.67 | ▼-1.19% |
| 25-12-31 | 223.69 | ▼-0.67 | ▼-0.3% |
| 25-12-30 | 224.36 | ▼-0.38 | ▼-0.17% |
| 25-12-29 | 224.74 | ▲4.40 | ▲2% |
| 25-12-26 | 220.34 | ▲1.49 | ▲0.68% |
| 25-12-24 | 218.85 | ▲0.39 | ▲0.18% |
| 25-12-23 | 218.46 | ▼-1.98 | ▼-0.9% |
| 25-12-22 | 220.44 | ▲2.41 | ▲1.11% |
| 25-12-19 | 218.03 | ▼-0.54 | ▼-0.25% |
| 25-12-18 | 218.57 | ▼-0.60 | ▼-0.27% |
| 25-12-17 | 219.17 | ▲1.53 | ▲0.7% |
| 25-12-16 | 217.64 | ▼-0.59 | ▼-0.27% |
| 25-12-15 | 218.23 | ▲1.09 | ▲0.5% |
| 25-12-12 | 217.14 | ▲0.85 | ▲0.39% |
| 25-12-11 | 216.29 | ▲1.81 | ▲0.84% |
| 25-12-10 | 214.48 | ▼-1.55 | ▼-0.72% |
| 25-12-09 | 216.03 | ▼-2.93 | ▼-1.34% |
| 25-12-08 | 218.96 | ▼-2.28 | ▼-1.03% |
| 25-12-05 | 221.24 | ▼-0.85 | ▼-0.38% |
| 25-12-04 | 222.09 | ▼-2.39 | ▼-1.06% |
| 25-12-03 | 224.48 | ▼-0.37 | ▼-0.16% |
| 25-12-02 | 224.85 | ▲0.84 | ▲0.37% |
| 25-12-01 | 224.01 | ▼-1.06 | ▼-0.47% |
| 25-11-28 | 225.07 | ▲1.18 | ▲0.53% |
| 25-11-26 | 223.89 | ▲0.87 | ▲0.39% |
| 25-11-25 | 223.02 | ▲3.18 | ▲1.45% |
| 25-11-24 | 219.84 | ▼-3.32 | ▼-1.49% |
| 25-11-21 | 223.16 | ▲1.28 | ▲0.58% |
| 25-11-20 | 221.88 | ▼-2.99 | ▼-1.33% |
| 25-11-19 | 224.87 | ▲1.91 | ▲0.86% |
| 25-11-18 | 222.96 | ▲3.86 | ▲1.76% |
| 25-11-17 | 219.10 | ▲3.26 | ▲1.51% |
| 25-11-14 | 215.84 | ▼-1.84 | ▼-0.85% |
| 25-11-13 | 217.68 | ▲4.77 | ▲2.24% |
| 25-11-12 | 212.91 | ▼-2.36 | ▼-1.1% |
| 25-11-11 | 215.27 | ▲2.33 | ▲1.09% |
| 25-11-10 | 212.94 | ▼-1.72 | ▼-0.8% |
| 25-11-07 | 214.66 | ▲1.79 | ▲0.84% |
| 25-11-06 | 212.87 | ▼-1.18 | ▼-0.55% |
| 25-11-05 | 214.05 | ▼-5.95 | ▼-2.7% |
| 25-11-04 | 220.00 | ▲4.60 | ▲2.14% |
| 25-11-03 | 215.40 | ▼-3.36 | ▼-1.54% |
| 25-10-31 | 218.76 | ▲1.16 | ▲0.53% |
| 25-10-30 | 217.60 | ▲9.60 | ▲4.62% |
| 25-10-29 | 208.00 | ▼-24.13 | ▼-10.4% |
| 25-10-28 | 232.13 | ▼-1.55 | ▼-0.66% |
| 25-10-27 | 233.68 | ▼-1.26 | ▼-0.54% |
| 25-10-24 | 234.94 | ▲0.15 | ▲0.06% |
| 25-10-23 | 234.79 | ▼-2.68 | ▼-1.13% |
| 25-10-22 | 237.47 | ▲0.44 | ▲0.19% |
| 25-10-21 | 237.03 | ▲1.74 | ▲0.74% |
| 25-10-20 | 235.29 | ▲2.95 | ▲1.27% |
| 25-10-17 | 232.34 | ▲3.28 | ▲1.43% |
| 25-10-16 | 229.06 | ▼-14.92 | ▼-6.12% |
| 25-10-15 | 243.98 | ▲0.62 | ▲0.25% |
| 25-10-14 | 243.36 | ▲1.28 | ▲0.53% |
| 25-10-13 | 242.08 | ▼-0.98 | ▼-0.4% |
| 25-10-10 | 243.06 | ▲1.79 | ▲0.74% |
| 25-10-09 | 241.27 | ▼-2.21 | ▼-0.91% |
| 25-10-08 | 243.48 | ▼-2.61 | ▼-1.06% |
| 25-10-07 | 246.09 | ▲1.02 | ▲0.42% |
| 25-10-06 | 245.07 | ▼-3.97 | ▼-1.59% |
| 25-10-03 | 249.04 | ▲1.61 | ▲0.65% |
| 25-10-02 | 247.43 | ▼-2.12 | ▼-0.85% |
| 25-10-01 | 249.55 | ▼-1.96 | ▼-0.78% |
| 25-09-30 | 251.51 | ▲2.73 | ▲1.1% |
| 25-09-29 | 248.78 | ▲1.71 | ▲0.69% |
| 25-09-26 | 247.07 | ▲3.01 | ▲1.23% |
| 25-09-25 | 244.06 | ▲1.11 | ▲0.46% |
| 25-09-24 | 242.95 | ▲0.65 | ▲0.27% |
| 25-09-23 | 242.30 | ▼-1.88 | ▼-0.77% |
| 25-09-22 | 244.18 | ▲0.71 | ▲0.29% |
| 25-09-19 | 243.47 | ▼-1.86 | ▼-0.76% |
| 25-09-18 | 245.33 | ▼-4.36 | ▼-1.75% |
| 25-09-17 | 249.69 | ▼-2.14 | ▼-0.85% |
| 25-09-16 | 251.83 | ▼-3.25 | ▼-1.27% |
| 25-09-15 | 255.08 | ▼-7.12 | ▼-2.72% |
| 25-09-12 | 262.20 | ▼-4.04 | ▼-1.52% |
| 25-09-11 | 266.24 | ▲3.47 | ▲1.32% |
| 25-09-10 | 262.77 | ▼-5.89 | ▼-2.19% |
| 25-09-09 | 268.66 | ▼-4.37 | ▼-1.6% |
| 25-09-08 | 273.03 | ▲2.72 | ▲1.01% |
| 25-09-05 | 270.31 | ▲0.26 | ▲0.1% |
| 25-09-04 | 270.05 | ▲1.61 | ▲0.6% |
| 25-09-03 | 268.44 | ▲3.44 | ▲1.3% |
| 25-09-02 | 265.00 | ▼-3.12 | ▼-1.16% |
| 25-08-29 | 268.12 | ▲1.93 | ▲0.73% |
| 25-08-28 | 266.19 | ▼-1.51 | ▼-0.56% |
| 25-08-27 | 267.70 | ▼-0.61 | ▼-0.23% |
| 25-08-26 | 268.31 | ▲1.24 | ▲0.46% |
| 25-08-25 | 267.07 | ▼-3.99 | ▼-1.47% |
| 25-08-22 | 271.06 | ▼-0.85 | ▼-0.31% |
| 25-08-21 | 271.91 | ▲1.06 | ▲0.39% |
| 25-08-20 | 270.85 | ▼-0.16 | ▼-0.06% |
| 25-08-19 | 271.01 | ▲5.32 | ▲2% |
| 25-08-18 | 265.69 | ▼-2.17 | ▼-0.81% |
| 25-08-15 | 267.86 | ▲0.16 | ▲0.06% |
| 25-08-14 | 267.70 | ▲3.51 | ▲1.33% |
| 25-08-13 | 264.19 | ▲4.19 | ▲1.61% |
| 25-08-12 | 260.00 | ▼-7.42 | ▼-2.77% |
| 25-08-11 | 267.42 | ▲2.38 | ▲0.9% |
| 25-08-08 | 265.04 | ▲0.52 | ▲0.2% |
| 25-08-07 | 264.52 | ▼-0.46 | ▼-0.17% |
| 25-08-06 | 264.98 | ▲0.26 | ▲0.1% |
| 25-08-05 | 264.72 | ▼-3.28 | ▼-1.22% |
| 25-08-04 | 268.00 | ▼-3.89 | ▼-1.43% |
| 25-08-01 | 271.89 | ▼-6.82 | ▼-2.45% |
| 25-07-31 | 278.71 | ▲3.24 | ▲1.18% |
| 25-07-30 | 275.47 | ▼-18.58 | ▼-6.32% |
| 25-07-29 | 294.05 | ▼-0.38 | ▼-0.13% |
| 25-07-28 | 294.43 | ▼-3.53 | ▼-1.18% |
| 25-07-25 | 297.96 | ▲1.87 | ▲0.63% |
| 25-07-24 | 296.09 | ▼-1.20 | ▼-0.4% |
| 25-07-23 | 297.29 | ▼-0.83 | ▼-0.28% |
| 25-07-22 | 298.12 | ▼-1.44 | ▼-0.48% |
| 25-07-21 | 299.56 | ▼-2.34 | ▼-0.78% |
| 25-07-18 | 301.90 | ▼-0.70 | ▼-0.23% |
| 25-07-17 | 302.60 | ▲1.12 | ▲0.37% |
| 25-07-16 | 301.48 | ▲1.34 | ▲0.45% |
| 25-07-15 | 300.14 | ▼-5.48 | ▼-1.79% |
| 25-07-14 | 305.62 | ▲5.11 | ▲1.7% |
| 25-07-11 | 300.51 | ▼-2.39 | ▼-0.79% |
| 25-07-10 | 302.90 | ▼-0.82 | ▼-0.27% |
| 25-07-09 | 303.72 | ▲1.18 | ▲0.39% |
| 25-07-08 | 302.54 | ▼-5.63 | ▼-1.83% |
| 25-07-07 | 308.17 | ▲4.11 | ▲1.35% |
| 25-07-03 | 304.06 | ▲2.85 | ▲0.95% |
| 25-07-02 | 301.21 | ▼-11.74 | ▼-3.75% |
| 25-07-01 | 312.95 | ▲1.45 | ▲0.47% |
| 25-06-30 | 311.50 | ▲2.84 | ▲0.92% |
| 25-06-27 | 308.66 | ▲3.53 | ▲1.16% |
| 25-06-26 | 305.13 | ▲0.96 | ▲0.32% |
| 25-06-25 | 304.17 | ▼-5.76 | ▼-1.86% |
| 25-06-24 | 309.93 | ▲1.52 | ▲0.49% |
| 25-06-23 | 308.41 | ▲2.39 | ▲0.78% |
| 25-06-20 | 306.02 | ▼-0.25 | ▼-0.08% |
| 25-06-18 | 306.27 | ▼-0.96 | ▼-0.31% |
| 25-06-17 | 307.23 | ▼-2.24 | ▼-0.72% |
| 25-06-16 | 309.47 | ▼-0.94 | ▼-0.3% |
| 25-06-13 | 310.41 | ▼-3.50 | ▼-1.11% |
| 25-06-12 | 313.91 | ▲2.42 | ▲0.78% |
| 25-06-11 | 311.49 | ▼-0.79 | ▼-0.25% |
| 25-06-10 | 312.28 | ▼-0.99 | ▼-0.32% |
| 25-06-09 | 313.27 | ▼-6.33 | ▼-1.98% |
| 25-06-06 | 319.60 | ▼-0.99 | ▼-0.31% |
| 25-06-05 | 320.59 | ▼-0.74 | ▼-0.23% |
| 25-06-04 | 321.33 | ▲3.82 | ▲1.2% |
| 25-06-03 | 317.51 | ▲0.52 | ▲0.16% |
| 25-06-02 | 316.99 | ▲2.85 | ▲0.91% |
| 25-05-30 | 314.14 | ▼-0.18 | ▼-0.06% |
| 25-05-29 | 314.32 | ▼-1.64 | ▼-0.52% |
| 25-05-28 | 315.96 | ▼-0.20 | ▼-0.06% |
| 25-05-27 | 316.16 | ▲2.39 | ▲0.76% |
| 25-05-23 | 313.77 | ▼-0.57 | ▼-0.18% |
| 25-05-22 | 314.34 | ▲2.01 | ▲0.64% |
| 25-05-21 | 312.33 | ▼-0.77 | ▼-0.25% |
| 25-05-20 | 313.10 | ▼-1.25 | ▼-0.4% |
| 25-05-19 | 314.35 | ▲4.78 | ▲1.54% |
| 25-05-16 | 309.57 | ▲2.21 | ▲0.72% |
| 25-05-15 | 307.36 | ▲6.09 | ▲2.02% |
| 25-05-14 | 301.27 | ▼-0.30 | ▼-0.1% |
| 25-05-13 | 301.57 | ▼-2.08 | ▼-0.68% |
| 25-05-12 | 303.65 | ▼-5.85 | ▼-1.89% |