American Electric Power

AEP
🏛️ 독일 →
93.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 78.04 78.04 78.04 78.04 0.0M
2021-12-29 77.90 77.90 77.90 77.90 0.0M
2021-12-28 76.67 76.67 76.67 76.67 0.0M
2021-12-27 76.25 76.25 76.25 76.25 0.0M
2021-12-23 76.27 76.27 76.27 76.27 0.0M
2021-12-22 76.78 76.78 76.78 76.78 0.0M
2021-12-21 77.55 77.55 77.55 77.55 0.0M
2021-12-20 76.14 76.14 76.04 76.04 0.0M
2021-12-17 77.49 77.49 77.49 77.49 0.0M
2021-12-16 77.30 77.77 77.11 77.57 0.0M
2021-12-15 75.27 75.27 75.27 75.27 0.0M
2021-12-14 75.29 75.29 75.29 75.29 0.0M
2021-12-13 74.23 74.23 74.23 74.23 0.0M
2021-12-10 73.75 73.75 73.75 73.75 0.0M
2021-12-09 73.91 73.91 73.91 73.91 0.0M
2021-12-08 74.26 74.26 74.26 74.26 0.0M
2021-12-07 73.96 73.96 73.96 73.96 0.0M
2021-12-06 73.05 73.05 73.05 73.05 0.0M
2021-12-03 71.94 71.94 71.94 71.94 0.0M
2021-12-02 71.10 71.10 71.10 71.10 0.0M
2021-12-01 71.70 71.70 71.70 71.70 0.0M
2021-11-30 72.92 72.92 72.92 72.92 0.0M
2021-11-29 73.53 73.53 73.53 73.53 0.0M
2021-11-26 73.87 73.87 73.87 73.87 0.0M
2021-11-25 74.56 74.56 74.56 74.56 0.0M
2021-11-24 74.79 74.79 74.79 74.79 0.0M
2021-11-23 74.76 74.76 74.76 74.76 0.0M
2021-11-22 74.45 74.45 74.45 74.45 0.0M
2021-11-19 72.94 72.94 72.94 72.94 0.0M
2021-11-18 73.41 73.41 73.41 73.41 0.0M
2021-11-17 72.86 72.86 72.86 72.86 0.0M
2021-11-16 72.67 72.67 72.67 72.67 0.0M
2021-11-15 71.42 71.66 71.42 71.66 0.0M
2021-11-12 72.06 72.06 72.06 72.06 0.0M
2021-11-11 73.14 73.14 73.14 73.14 0.0M
2021-11-10 71.40 71.40 71.40 71.40 0.0M
2021-11-09 71.56 71.64 71.56 71.64 0.0M
2021-11-08 73.33 73.33 73.33 73.33 0.0M
2021-11-05 72.40 72.40 72.40 72.40 0.0M
2021-11-04 73.08 73.08 73.08 73.08 0.0M
2021-11-03 73.41 73.77 73.41 73.77 0.0M
2021-11-02 73.11 73.11 73.11 73.11 0.0M
2021-11-01 73.26 73.26 73.26 73.26 0.0M
2021-10-29 72.26 72.26 72.26 72.26 0.0M
2021-10-28 72.52 72.52 72.52 72.52 0.0M
2021-10-27 72.75 73.30 72.75 73.30 0.0M
2021-10-26 72.81 72.81 72.81 72.81 0.0M
2021-10-25 73.26 73.26 73.26 73.26 0.0M
2021-10-22 73.10 73.10 73.10 73.10 0.0M
2021-10-21 72.53 72.53 72.53 72.53 0.0M
2021-10-20 71.75 71.75 71.75 71.75 0.0M
2021-10-19 71.10 71.10 71.10 71.10 0.0M
2021-10-18 71.87 71.87 71.87 71.87 0.0M
2021-10-15 72.46 72.46 72.46 72.46 0.0M
2021-10-14 72.01 72.01 72.01 72.01 0.0M
2021-10-13 71.24 71.24 71.24 71.24 0.0M
2021-10-12 70.97 70.97 70.97 70.97 0.0M
2021-10-11 72.42 72.42 72.42 72.42 0.0M
2021-10-08 72.76 72.76 72.51 72.51 0.0M
2021-10-07 73.25 73.25 73.24 73.24 0.0M
2021-10-06 71.29 71.29 71.29 71.29 0.0M
2021-10-05 71.50 71.50 71.50 71.50 0.0M
2021-10-04 69.85 70.05 69.85 70.05 0.0M
2021-10-01 69.83 69.83 69.83 69.83 0.0M
2021-09-30 70.91 70.91 70.91 70.91 0.0M
2021-09-29 69.59 69.59 69.59 69.59 0.0M
2021-09-28 69.48 69.48 69.48 69.48 0.0M
2021-09-27 70.04 70.04 69.80 69.80 0.0M
2021-09-24 69.95 69.95 69.95 69.95 0.0M
2021-09-23 70.62 70.89 70.62 70.89 0.0M
2021-09-22 70.82 70.82 70.82 70.82 0.0M
2021-09-21 71.02 71.02 71.02 71.02 0.0M
2021-09-20 71.28 71.28 71.28 71.28 0.0M
2021-09-17 72.95 72.95 72.95 72.95 0.0M
2021-09-16 73.69 73.69 73.69 73.69 0.0M
2021-09-15 74.24 74.24 74.24 74.24 0.0M
2021-09-14 74.69 74.69 74.69 74.69 0.0M
2021-09-13 75.30 75.30 75.30 75.30 0.0M
2021-09-10 76.44 76.44 76.44 76.44 0.0M
2021-09-09 76.29 76.29 76.29 76.29 0.0M
2021-09-08 74.99 75.04 74.99 75.04 0.0M
2021-09-07 75.96 75.96 75.96 75.96 0.0M
2021-09-06 76.58 76.58 76.58 76.58 0.0M
2021-09-03 76.47 76.47 76.47 76.47 0.0M
2021-09-02 76.19 76.19 76.19 76.19 0.0M
2021-09-01 75.92 75.92 75.92 75.92 0.0M
2021-08-31 75.79 75.79 75.79 75.79 0.0M
2021-08-30 75.43 75.43 75.43 75.43 0.0M
2021-08-27 75.82 75.82 75.82 75.82 0.0M
2021-08-26 75.56 75.56 75.56 75.56 0.0M
2021-08-25 75.76 75.76 75.76 75.76 0.0M
2021-08-24 76.69 76.69 76.69 76.69 0.0M
2021-08-23 77.67 77.67 77.67 77.67 0.0M
2021-08-20 76.95 76.95 76.95 76.95 0.0M
2021-08-19 76.48 76.70 76.48 76.70 0.0M
2021-08-18 77.08 77.08 77.08 77.08 0.0M
2021-08-17 76.29 76.29 76.29 76.29 0.0M
2021-08-16 75.62 75.70 75.62 75.70 0.0M
2021-08-13 75.59 75.59 75.59 75.59 0.0M
2021-08-12 75.76 75.76 75.60 75.60 0.0M
2021-08-11 75.46 75.46 75.46 75.46 0.0M
2021-08-10 75.37 75.37 75.37 75.37 0.0M
2021-08-09 74.99 75.40 74.99 75.40 0.0M
2021-08-06 75.62 75.62 75.62 75.62 0.0M
2021-08-05 74.85 74.85 74.85 74.85 0.0M
2021-08-04 74.82 74.82 74.82 74.82 0.0M
2021-08-03 74.38 74.67 74.38 74.67 0.0M
2021-08-02 74.26 74.26 73.90 73.90 0.0M
2021-07-30 74.51 74.51 74.51 74.51 0.0M
2021-07-29 74.98 74.98 74.98 74.98 0.0M
2021-07-28 75.38 75.38 75.38 75.38 0.0M
2021-07-27 74.04 74.04 74.04 74.04 0.0M
2021-07-26 72.53 72.53 72.53 72.53 0.0M
2021-07-23 72.08 72.08 72.08 72.08 0.0M
2021-07-22 71.73 72.53 71.73 72.53 0.0M
2021-07-21 72.66 72.66 72.55 72.55 0.0M
2021-07-20 72.74 72.74 72.74 72.74 0.0M
2021-07-19 73.66 74.14 73.66 74.14 0.0M
2021-07-16 73.59 73.59 73.59 73.59 0.0M
2021-07-15 72.43 72.43 72.43 72.43 0.0M
2021-07-14 71.99 71.99 71.99 71.99 0.0M
2021-07-13 71.78 71.78 71.78 71.78 0.0M
2021-07-12 71.60 71.60 71.60 71.60 0.0M
2021-07-09 71.87 71.87 71.80 71.80 0.0M
2021-07-08 72.16 72.16 72.16 72.16 0.0M
2021-07-07 71.81 71.81 71.81 71.81 0.0M
2021-07-06 71.48 71.48 71.48 71.48 0.0M
2021-07-05 71.70 71.70 71.57 71.57 0.0M
2021-07-02 71.83 71.83 71.83 71.83 0.0M
2021-07-01 71.42 71.42 71.42 71.42 0.0M
2021-06-30 70.40 70.40 69.59 69.59 0.0M
2021-06-29 71.09 71.09 71.09 71.09 0.0M
2021-06-28 71.00 71.00 71.00 71.00 0.0M
2021-06-25 69.35 69.35 69.35 69.35 0.0M
2021-06-24 69.28 69.28 69.28 69.28 0.0M
2021-06-23 69.81 69.81 69.81 69.81 0.0M
2021-06-22 69.87 69.87 69.87 69.87 0.0M
2021-06-21 68.79 68.79 68.79 68.79 0.0M
2021-06-18 70.73 70.73 70.73 70.73 0.0M
2021-06-17 70.01 70.66 70.01 70.66 0.0M
2021-06-16 70.03 70.03 70.03 70.03 0.0M
2021-06-15 70.10 70.13 70.10 70.13 0.0M
2021-06-14 69.94 70.24 69.94 70.24 0.0M
2021-06-11 69.37 69.37 69.37 69.37 0.0M
2021-06-10 69.29 69.29 69.29 69.29 0.0M
2021-06-09 67.94 68.20 67.94 68.20 0.0M
2021-06-08 70.10 70.10 68.90 68.90 0.0M
2021-06-07 70.49 70.50 70.49 70.50 0.0M
2021-06-04 70.72 70.72 70.72 70.72 0.0M
2021-06-03 70.06 70.06 70.06 70.06 0.0M
2021-06-02 69.52 69.52 69.52 69.52 0.0M
2021-06-01 70.25 70.25 70.25 70.25 0.0M
2021-05-31 70.43 70.43 70.43 70.43 0.0M
2021-05-28 70.35 70.35 70.35 70.35 0.0M
2021-05-27 70.14 70.14 70.14 70.14 0.0M
2021-05-26 70.12 70.12 70.12 70.12 0.0M
2021-05-25 70.78 70.78 70.78 70.78 0.0M
2021-05-21 70.39 70.39 70.39 70.39 0.0M
2021-05-20 70.34 70.34 70.34 70.34 0.0M
2021-05-19 69.64 69.64 69.64 69.64 0.0M
2021-05-18 70.21 70.21 70.21 70.21 0.0M
2021-05-17 71.18 71.18 71.18 71.18 0.0M
2021-05-14 71.52 71.52 71.40 71.40 0.0M
2021-05-13 70.24 70.24 70.24 70.24 0.0M
2021-05-12 70.81 70.81 70.81 70.81 0.0M
2021-05-11 71.83 71.83 71.83 71.83 0.0M
2021-05-10 71.68 71.97 71.68 71.97 0.0M
2021-05-07 72.70 72.70 72.39 72.39 0.0M
2021-05-06 72.72 72.72 72.72 72.72 0.0M
2021-05-05 73.48 73.48 73.48 73.48 0.0M
2021-05-04 73.83 73.83 73.83 73.83 0.0M
2021-05-03 73.75 73.75 73.75 73.75 0.0M
2021-04-30 72.26 72.26 72.26 72.26 0.0M
2021-04-29 71.53 71.53 71.53 71.53 0.0M
2021-04-28 71.98 71.98 71.98 71.98 0.0M
2021-04-27 72.44 72.44 72.44 72.44 0.0M
2021-04-26 72.32 72.32 72.32 72.32 0.0M
2021-04-23 73.04 73.04 73.04 73.04 0.0M
2021-04-22 74.04 74.04 74.04 74.04 0.0M
2021-04-21 74.66 74.66 74.66 74.66 0.0M
2021-04-20 73.46 73.46 73.46 73.46 0.0M
2021-04-19 73.60 73.60 73.60 73.60 0.0M
2021-04-16 73.14 73.14 73.14 73.14 0.0M
2021-04-15 72.57 73.05 72.57 73.05 0.0M
2021-04-14 72.32 72.32 72.32 72.32 0.0M
2021-04-13 72.15 72.15 72.12 72.12 0.0M
2021-04-12 72.02 72.02 72.02 72.02 0.0M
2021-04-09 72.09 72.31 72.09 72.31 0.0M
2021-04-08 73.04 73.04 73.04 73.04 0.0M
2021-04-07 73.00 73.00 72.74 72.74 0.0M
2021-04-06 72.92 72.92 72.92 72.92 0.0M
2021-04-01 72.07 72.07 72.07 72.07 0.0M
2021-03-31 72.08 72.08 72.08 72.08 0.0M
2021-03-30 72.79 72.79 72.79 72.79 0.0M
2021-03-29 72.04 72.04 72.04 72.04 0.0M
2021-03-26 71.98 71.98 71.98 71.98 0.0M
2021-03-25 71.94 71.94 71.94 71.94 0.0M
2021-03-24 71.36 71.36 71.36 71.36 0.0M
2021-03-23 69.75 71.13 69.75 71.13 0.0M
2021-03-22 69.96 69.97 69.96 69.97 0.0M
2021-03-19 69.02 69.02 69.02 69.02 0.0M
2021-03-18 68.31 68.31 68.31 68.31 0.0M
2021-03-17 69.83 69.83 69.83 69.83 0.0M
2021-03-16 68.72 68.72 68.72 68.72 0.0M
2021-03-15 67.53 68.36 67.53 68.36 0.0M
2021-03-12 66.64 67.15 66.58 66.62 0.0M
2021-03-11 67.98 67.98 67.84 67.84 0.0M
2021-03-10 67.51 67.51 67.51 67.51 0.0M
2021-03-09 67.77 68.37 67.77 68.37 0.0M
2021-03-08 65.95 65.95 65.95 65.95 0.0M
2021-03-05 64.23 64.23 64.23 64.23 0.0M
2021-03-04 62.86 62.86 62.86 62.86 0.0M
2021-03-03 63.12 63.12 63.12 63.12 0.0M
2021-03-02 63.37 63.37 63.37 63.37 0.0M
2021-03-01 61.96 61.96 61.96 61.96 0.0M
2021-02-26 62.49 62.49 62.49 62.49 0.0M
2021-02-25 63.11 63.11 62.64 62.64 0.0M
2021-02-24 63.80 63.80 63.80 63.80 0.0M
2021-02-23 62.96 62.96 62.96 62.96 0.0M
2021-02-22 64.86 64.86 64.86 64.86 0.0M
2021-02-19 66.28 66.28 66.28 66.28 0.0M
2021-02-18 64.72 64.72 64.72 64.72 0.0M
2021-02-17 64.44 64.44 64.44 64.44 0.0M
2021-02-16 64.67 65.14 64.67 65.14 0.0M
2021-02-15 65.00 65.19 65.00 65.00 0.0M
2021-02-12 64.78 64.78 64.78 64.78 0.0M
2021-02-11 65.71 65.71 65.20 65.20 0.0M
2021-02-10 65.65 66.28 65.65 66.28 0.0M
2021-02-09 66.39 66.39 66.39 66.39 0.0M
2021-02-08 68.14 68.14 68.14 68.14 0.0M
2021-02-05 68.43 68.43 68.43 68.43 0.0M
2021-02-04 67.40 67.40 67.40 67.40 0.0M
2021-02-03 68.13 68.13 68.13 68.13 0.0M
2021-02-02 67.18 67.18 67.18 67.18 0.0M
2021-02-01 66.58 67.33 66.58 67.33 0.0M
2021-01-29 65.98 65.98 65.98 65.98 0.0M
2021-01-28 66.09 68.10 66.09 68.10 0.0M
2021-01-27 67.02 67.02 67.02 67.02 0.0M
2021-01-26 67.60 67.60 67.60 67.60 0.0M
2021-01-25 67.35 67.35 67.35 67.35 0.0M
2021-01-22 66.18 66.18 66.18 66.18 0.0M
2021-01-21 66.39 68.00 65.04 65.13 0.0M
2021-01-20 66.23 66.23 65.88 65.88 0.0M
2021-01-19 66.48 66.48 66.48 66.48 0.0M
2021-01-18 66.85 66.88 66.84 66.88 0.0M
2021-01-15 63.93 64.41 63.93 64.41 0.0M
2021-01-14 64.16 64.45 64.16 64.45 0.0M
2021-01-13 63.55 63.55 63.55 63.55 0.0M
2021-01-12 64.52 64.55 64.11 64.11 0.0M
2021-01-11 64.40 64.40 64.40 64.40 0.0M
2021-01-08 65.05 65.65 65.05 65.65 0.0M
2021-01-07 66.67 66.67 66.67 66.67 0.0M
2021-01-06 64.88 64.88 64.88 64.88 0.0M
2021-01-05 66.22 66.22 66.22 66.22 0.0M
2021-01-04 67.76 67.76 67.76 67.76 0.0M