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
2023-12-29 73.34 73.62 73.34 73.62 0.0M
2023-12-28 72.54 72.54 72.53 72.53 0.0M
2023-12-27 72.97 73.02 72.97 73.02 0.0M
2023-12-22 72.37 72.37 72.37 72.37 0.0M
2023-12-21 73.41 74.03 73.08 73.08 0.0M
2023-12-20 74.79 74.79 74.79 74.79 0.0M
2023-12-19 74.61 74.61 74.61 74.61 0.0M
2023-12-18 75.32 75.32 75.32 75.32 0.0M
2023-12-15 75.72 75.72 75.72 75.72 0.0M
2023-12-14 76.63 76.63 76.63 76.63 0.0M
2023-12-13 74.05 75.27 74.05 75.27 0.0M
2023-12-12 74.52 74.52 74.19 74.19 0.0M
2023-12-11 73.82 73.82 73.82 73.82 0.0M
2023-12-08 74.21 74.53 74.21 74.53 0.0M
2023-12-07 74.41 74.41 74.41 74.41 0.0M
2023-12-06 73.37 73.37 73.37 73.37 0.0M
2023-12-05 73.60 73.60 73.60 73.60 0.0M
2023-12-04 74.16 74.16 73.85 73.85 0.0M
2023-12-01 72.82 73.07 72.82 73.07 0.0M
2023-11-30 72.27 72.42 72.27 72.42 0.0M
2023-11-29 72.44 72.44 72.44 72.44 0.0M
2023-11-28 72.13 72.13 72.13 72.13 0.0M
2023-11-27 71.64 71.64 71.64 71.64 0.0M
2023-11-24 71.70 71.70 71.70 71.70 0.0M
2023-11-23 71.56 71.93 71.56 71.93 0.0M
2023-11-22 71.45 71.45 71.45 71.45 0.0M
2023-11-21 70.26 70.26 70.26 70.26 0.0M
2023-11-20 70.64 70.64 70.64 70.64 0.0M
2023-11-17 71.23 71.23 71.23 71.23 0.0M
2023-11-16 70.48 70.62 70.48 70.62 0.0M
2023-11-15 71.20 71.20 71.20 71.20 0.0M
2023-11-14 69.94 69.94 69.94 69.94 0.0M
2023-11-13 72.31 72.31 72.31 72.31 0.0M
2023-11-10 72.40 72.40 72.40 72.40 0.0M
2023-11-09 71.99 71.99 71.99 71.99 0.0M
2023-11-08 73.53 73.53 73.53 73.53 0.0M
2023-11-07 73.63 73.63 73.63 73.63 0.0M
2023-11-06 74.38 74.38 73.91 73.91 0.0M
2023-11-03 74.77 74.77 74.77 74.77 0.0M
2023-11-02 72.03 72.03 72.03 72.03 0.0M
2023-11-01 71.38 71.38 71.38 71.38 0.0M
2023-10-31 71.02 71.02 71.02 71.02 0.0M
2023-10-30 71.00 71.00 71.00 71.00 0.0M
2023-10-27 71.73 71.73 71.73 71.73 0.0M
2023-10-26 71.04 71.04 71.04 71.04 0.0M
2023-10-25 70.40 70.40 70.40 70.40 0.0M
2023-10-24 68.65 68.65 68.65 68.65 0.0M
2023-10-23 69.23 69.23 68.67 69.19 0.0M
2023-10-20 70.12 70.42 70.12 70.42 0.0M
2023-10-19 71.08 71.08 71.08 71.08 0.0M
2023-10-18 71.26 71.65 71.26 71.65 0.0M
2023-10-17 71.87 71.89 71.87 71.89 0.0M
2023-10-16 70.98 70.98 70.98 70.98 0.0M
2023-10-13 69.55 70.82 69.55 70.82 0.0M
2023-10-12 70.79 70.79 70.79 70.79 0.0M
2023-10-11 69.82 69.82 69.82 69.82 0.0M
2023-10-10 69.48 69.48 69.48 69.48 0.0M
2023-10-09 67.83 67.83 67.83 67.83 0.0M
2023-10-06 67.37 67.37 67.22 67.22 0.0M
2023-10-05 69.49 69.84 69.49 69.84 0.0M
2023-10-04 69.24 69.24 69.24 69.24 0.0M
2023-10-03 68.40 68.40 67.15 67.91 0.0M
2023-10-02 71.24 71.24 69.45 69.45 0.0M
2023-09-29 70.48 70.48 70.48 70.48 0.0M
2023-09-28 72.08 72.08 71.86 71.86 0.0M
2023-09-27 72.28 72.28 72.28 72.28 0.0M
2023-09-26 73.91 73.91 73.91 73.91 0.0M
2023-09-25 74.30 74.30 73.58 73.58 0.0M
2023-09-22 74.97 75.20 74.97 75.20 0.0M
2023-09-21 75.30 75.44 75.30 75.44 0.0M
2023-09-20 74.71 74.71 74.71 74.71 0.0M
2023-09-19 74.92 74.92 74.92 74.92 0.0M
2023-09-18 74.90 75.33 74.90 75.33 0.0M
2023-09-15 75.66 75.66 75.66 75.66 0.0M
2023-09-14 73.62 73.62 73.62 73.62 0.0M
2023-09-13 72.16 72.16 72.16 72.16 0.0M
2023-09-12 72.23 72.23 72.23 72.23 0.0M
2023-09-11 72.41 72.41 72.41 72.41 0.0M
2023-09-08 72.07 72.48 72.07 72.48 0.0M
2023-09-07 70.96 71.36 70.96 71.36 0.0M
2023-09-06 70.62 70.62 70.62 70.62 0.0M
2023-09-05 71.57 71.57 71.57 71.57 0.0M
2023-09-04 71.69 71.69 71.69 71.69 0.0M
2023-09-01 72.25 72.25 72.25 72.25 0.0M
2023-08-31 72.74 72.74 72.74 72.74 0.0M
2023-08-30 73.18 73.18 73.18 73.18 0.0M
2023-08-29 73.08 73.08 73.08 73.08 0.0M
2023-08-28 73.35 73.35 73.35 73.35 0.0M
2023-08-25 73.05 73.05 73.05 73.05 0.0M
2023-08-24 72.76 72.76 72.76 72.76 0.0M
2023-08-23 72.44 72.44 72.44 72.44 0.0M
2023-08-22 71.75 71.86 71.75 71.86 0.0M
2023-08-21 72.33 72.33 72.33 72.33 0.0M
2023-08-18 72.28 72.28 72.28 72.28 0.0M
2023-08-17 72.76 72.76 72.76 72.76 0.0M
2023-08-16 72.28 72.28 72.28 72.28 0.0M
2023-08-15 73.18 73.18 73.18 73.18 0.0M
2023-08-14 73.84 73.84 73.84 73.84 0.0M
2023-08-11 73.62 73.62 73.62 73.62 0.0M
2023-08-10 73.58 73.58 73.58 73.58 0.0M
2023-08-09 72.43 72.43 72.43 72.43 0.0M
2023-08-08 73.31 73.31 73.31 73.31 0.0M
2023-08-07 73.98 73.98 73.98 73.98 0.0M
2023-08-04 74.84 74.84 74.84 74.84 0.0M
2023-08-03 77.17 77.17 77.16 77.16 0.0M
2023-08-02 75.99 75.99 75.99 75.99 0.0M
2023-08-01 76.86 76.86 76.74 76.74 0.0M
2023-07-31 77.33 77.33 77.33 77.33 0.0M
2023-07-28 77.70 77.70 77.70 77.70 0.0M
2023-07-27 78.70 78.70 78.70 78.70 0.0M
2023-07-26 79.04 79.04 79.04 79.04 0.0M
2023-07-25 78.91 78.91 78.91 78.91 0.0M
2023-07-24 78.90 78.90 78.90 78.90 0.0M
2023-07-21 77.96 78.42 77.96 78.42 0.0M
2023-07-20 76.31 76.31 76.31 76.31 0.0M
2023-07-19 75.32 75.32 75.32 75.32 0.0M
2023-07-18 75.82 75.82 75.82 75.82 0.0M
2023-07-17 77.35 77.35 77.35 77.35 0.0M
2023-07-14 77.44 77.44 77.44 77.44 0.0M
2023-07-13 78.22 78.22 78.22 78.22 0.0M
2023-07-12 77.85 77.85 77.85 77.85 0.0M
2023-07-11 76.43 76.43 76.43 76.43 0.0M
2023-07-10 76.88 76.88 76.88 76.88 0.0M
2023-07-07 78.15 78.15 78.15 78.15 0.0M
2023-07-06 78.61 78.61 78.61 78.61 0.0M
2023-07-05 78.25 78.25 78.25 78.25 0.0M
2023-07-04 77.99 77.99 77.99 77.99 0.0M
2023-07-03 76.97 78.00 76.97 78.00 0.0M
2023-06-30 76.40 76.93 76.40 76.93 0.0M
2023-06-29 74.78 74.78 74.78 74.78 0.0M
2023-06-28 76.04 76.04 76.04 76.04 0.0M
2023-06-27 76.70 76.70 76.70 76.70 0.0M
2023-06-26 76.44 76.44 76.44 76.44 0.0M
2023-06-23 77.36 77.36 77.36 77.36 0.0M
2023-06-22 77.45 77.45 77.45 77.45 0.0M
2023-06-21 77.35 77.35 77.35 77.35 0.0M
2023-06-20 77.27 77.27 77.27 77.27 0.0M
2023-06-19 77.33 77.33 77.33 77.33 0.0M
2023-06-16 77.31 77.31 77.31 77.31 0.0M
2023-06-15 77.08 77.08 77.08 77.08 0.0M
2023-06-14 76.83 76.83 76.83 76.83 0.0M
2023-06-13 77.49 77.49 76.96 76.96 0.0M
2023-06-12 77.72 77.72 77.71 77.71 0.0M
2023-06-09 78.29 78.80 78.29 78.80 0.0M
2023-06-08 78.90 78.90 78.90 78.90 0.0M
2023-06-07 77.84 77.84 77.84 77.84 0.0M
2023-06-06 78.11 78.11 77.72 77.72 0.0M
2023-06-05 77.85 78.57 77.85 78.57 0.0M
2023-06-02 76.08 76.08 76.08 76.08 0.0M
2023-06-01 77.59 77.59 77.59 77.59 0.0M
2023-05-31 76.08 76.08 76.08 76.08 0.0M
2023-05-30 76.89 76.89 76.89 76.89 0.0M
2023-05-29 76.89 77.06 76.89 77.06 0.0M
2023-05-26 76.51 76.51 76.51 76.51 0.0M
2023-05-25 78.82 78.82 78.82 78.82 0.0M
2023-05-24 79.59 79.59 79.59 79.59 0.0M
2023-05-23 79.86 80.01 79.86 80.01 0.0M
2023-05-22 79.80 79.80 79.80 79.80 0.0M
2023-05-19 80.57 80.57 79.94 79.94 0.0M
2023-05-18 80.07 80.07 80.00 80.00 0.0M
2023-05-17 81.02 81.02 81.02 81.02 0.0M
2023-05-16 82.42 82.42 82.42 82.42 0.0M
2023-05-15 84.30 84.30 84.30 84.30 0.0M
2023-05-12 82.86 82.86 82.86 82.86 0.0M
2023-05-11 83.46 83.46 83.29 83.29 0.0M
2023-05-10 82.91 82.91 82.50 82.50 0.0M
2023-05-09 82.83 82.83 82.83 82.83 0.0M
2023-05-08 83.21 83.21 83.21 83.21 0.0M
2023-05-05 82.79 82.79 82.79 82.79 0.0M
2023-05-04 82.08 82.08 82.08 82.08 0.0M
2023-05-03 83.02 83.02 83.02 83.02 0.0M
2023-05-02 84.11 84.11 84.11 84.11 0.0M
2023-04-28 84.04 84.04 84.04 84.04 0.0M
2023-04-27 83.01 83.01 83.01 83.01 0.0M
2023-04-26 85.60 85.60 85.60 85.60 0.0M
2023-04-25 84.94 85.86 84.94 85.86 0.0M
2023-04-24 85.04 85.04 85.04 85.04 0.0M
2023-04-21 85.02 85.50 85.02 85.50 0.0M
2023-04-20 85.00 85.00 85.00 85.00 0.0M
2023-04-19 84.02 84.02 84.02 84.02 0.0M
2023-04-18 85.09 85.09 85.09 85.09 0.0M
2023-04-17 84.33 85.47 84.33 85.47 0.0M
2023-04-14 84.52 84.52 84.52 84.52 0.0M
2023-04-13 85.57 85.57 85.57 85.57 0.0M
2023-04-12 86.15 86.15 86.15 86.15 0.0M
2023-04-11 86.30 86.30 86.30 86.30 0.0M
2023-04-06 86.53 87.28 86.53 86.57 0.0M
2023-04-05 82.99 82.99 82.99 82.99 0.0M
2023-04-04 83.30 83.30 83.05 83.05 0.0M
2023-04-03 84.11 84.11 84.11 84.11 0.0M
2023-03-31 82.78 82.78 82.78 82.78 0.0M
2023-03-30 82.98 83.30 82.98 83.30 0.0M
2023-03-29 82.31 82.31 82.31 82.31 0.0M
2023-03-28 81.79 81.79 81.79 81.79 0.0M
2023-03-27 82.84 83.14 82.84 83.14 0.0M
2023-03-24 78.70 78.70 78.70 78.70 0.0M
2023-03-23 79.61 79.61 79.61 79.61 0.0M
2023-03-22 82.26 82.49 82.26 82.49 0.0M
2023-03-21 85.56 85.56 84.50 84.50 0.0M
2023-03-20 84.05 84.05 84.05 84.05 0.0M
2023-03-17 86.04 86.04 86.04 86.04 0.0M
2023-03-16 87.33 87.33 87.33 87.33 0.0M
2023-03-15 83.98 87.70 83.98 87.70 0.0M
2023-03-14 83.77 83.77 83.77 83.77 0.0M
2023-03-13 82.44 82.44 81.60 81.60 0.0M
2023-03-10 83.03 83.03 83.03 83.03 0.0M
2023-03-09 84.37 84.37 84.37 84.37 0.0M
2023-03-08 83.98 83.98 83.98 83.98 0.0M
2023-03-07 83.56 83.56 83.56 83.56 0.0M
2023-03-06 83.75 83.75 83.75 83.75 0.0M
2023-03-03 82.57 82.57 82.57 82.57 0.0M
2023-03-02 81.00 81.00 81.00 81.00 0.0M
2023-03-01 82.86 82.86 82.86 82.86 0.0M
2023-02-28 84.91 84.91 84.91 84.91 0.0M
2023-02-27 85.78 85.78 85.78 85.78 0.0M
2023-02-24 85.31 85.31 85.31 85.31 0.0M
2023-02-23 85.45 85.45 85.45 85.45 0.0M
2023-02-22 85.15 85.15 85.15 85.15 0.0M
2023-02-21 86.11 86.11 86.11 86.11 0.0M
2023-02-20 86.18 86.18 86.08 86.08 0.0M
2023-02-17 84.81 84.81 84.81 84.81 0.0M
2023-02-16 84.75 84.75 84.75 84.75 0.0M
2023-02-15 84.22 84.22 84.22 84.22 0.0M
2023-02-14 84.56 84.56 84.50 84.50 0.0M
2023-02-13 84.50 85.03 84.50 85.03 0.0M
2023-02-10 82.29 84.83 82.29 84.83 0.0M
2023-02-09 83.56 83.56 83.56 83.56 0.0M
2023-02-08 85.70 85.70 85.70 85.70 0.0M
2023-02-07 85.96 85.96 85.96 85.96 0.0M
2023-02-06 84.91 85.62 84.91 85.62 0.0M
2023-02-03 86.53 86.53 86.53 86.53 0.0M
2023-02-02 85.56 85.56 85.56 85.56 0.0M
2023-02-01 86.06 86.06 86.06 86.06 0.0M
2023-01-31 85.41 85.41 85.41 85.41 0.0M
2023-01-30 85.64 86.44 85.64 86.44 0.0M
2023-01-27 85.26 85.68 85.26 85.68 0.0M
2023-01-26 84.54 84.54 84.54 84.54 0.0M
2023-01-25 84.65 84.65 84.65 84.65 0.0M
2023-01-24 84.94 84.94 84.73 84.73 0.0M
2023-01-23 84.33 84.33 84.33 84.33 0.0M
2023-01-20 84.58 84.58 84.27 84.27 0.0M
2023-01-19 85.21 85.21 85.00 85.07 0.0M
2023-01-18 87.82 87.82 87.82 87.82 0.0M
2023-01-17 87.30 87.30 87.30 87.30 0.0M
2023-01-16 87.27 87.27 87.27 87.27 0.0M
2023-01-13 88.56 88.56 88.56 88.56 0.0M
2023-01-12 90.44 90.44 90.44 90.44 0.0M
2023-01-11 90.29 90.29 90.29 90.29 0.0M
2023-01-10 90.95 90.95 90.95 90.95 0.0M
2023-01-09 90.34 90.70 90.34 90.70 0.0M
2023-01-06 89.22 89.22 89.22 89.22 0.0M
2023-01-05 89.72 89.72 89.72 89.72 0.0M
2023-01-04 89.67 89.67 89.67 89.67 0.0M
2023-01-03 89.25 89.25 89.25 89.25 0.0M
2023-01-02 88.85 89.46 88.85 89.46 0.0M