American Eagle Outfitters

AEO
🏛️ 미국 →
17.95
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 25.63 25.86 25.14 25.32 3.2M
2021-12-30 25.42 26.33 25.35 25.77 4.2M
2021-12-29 24.75 25.81 24.61 25.81 5.3M
2021-12-28 23.89 24.67 23.77 24.35 5.8M
2021-12-27 23.25 24.23 23.17 24.06 3.2M
2021-12-23 23.16 23.42 22.76 23.25 2.6M
2021-12-22 23.03 23.24 22.82 23.04 2.3M
2021-12-21 22.65 23.13 22.45 23.06 3.0M
2021-12-20 22.20 22.58 21.83 22.12 5.2M
2021-12-17 22.58 23.29 21.89 23.05 6.7M
2021-12-16 24.24 24.51 22.70 22.72 4.5M
2021-12-15 23.43 24.09 22.61 23.87 7.2M
2021-12-14 23.00 24.13 22.91 23.82 3.8M
2021-12-13 25.99 26.00 23.46 23.56 6.8M
2021-12-10 27.07 27.20 25.64 26.09 3.1M
2021-12-09 27.57 27.59 26.81 26.97 4.2M
2021-12-08 27.88 28.16 27.62 27.70 2.3M
2021-12-07 27.86 28.41 27.54 27.85 3.1M
2021-12-06 26.85 27.82 26.60 27.28 4.0M
2021-12-03 26.27 27.02 25.93 26.32 25.4M
2021-12-02 26.00 26.49 25.63 26.26 9.7M
2021-12-01 26.91 27.52 25.81 25.83 4.5M
2021-11-30 26.63 26.63 25.63 25.89 5.1M
2021-11-29 27.50 27.84 26.32 26.93 4.1M
2021-11-26 27.20 27.21 26.10 26.81 4.1M
2021-11-24 27.76 28.62 27.06 28.19 8.7M
2021-11-23 26.90 29.19 26.60 28.79 11.7M
2021-11-22 27.25 28.14 26.94 27.46 6.7M
2021-11-19 27.70 27.97 26.88 26.93 4.6M
2021-11-18 28.71 28.72 27.43 28.21 7.4M
2021-11-17 27.82 27.98 26.66 26.72 3.4M
2021-11-16 27.23 27.78 27.05 27.71 3.5M
2021-11-15 27.17 27.64 27.00 27.17 3.3M
2021-11-12 26.74 26.93 26.39 26.89 2.6M
2021-11-11 26.18 26.61 25.92 26.43 2.2M
2021-11-10 26.74 26.94 25.95 25.97 2.6M
2021-11-09 26.25 27.07 26.25 26.85 2.8M
2021-11-08 26.55 26.80 26.12 26.27 2.8M
2021-11-05 27.26 28.25 26.34 26.58 3.8M
2021-11-04 26.66 26.79 25.94 26.49 3.9M
2021-11-03 24.95 26.92 24.95 26.52 5.6M
2021-11-02 25.75 26.06 24.82 25.06 4.2M
2021-11-01 23.90 25.37 23.90 25.32 6.3M
2021-10-29 24.05 24.16 23.48 23.74 5.2M
2021-10-28 24.15 24.42 24.00 24.20 2.3M
2021-10-27 24.70 24.70 23.95 24.05 3.3M
2021-10-26 24.81 25.10 24.38 24.62 4.2M
2021-10-25 24.58 24.84 24.34 24.63 3.1M
2021-10-22 24.59 24.67 24.26 24.39 2.2M
2021-10-21 25.14 25.54 24.62 24.73 3.6M
2021-10-20 25.20 25.76 24.97 25.01 2.6M
2021-10-19 25.50 25.58 24.89 25.31 5.5M
2021-10-18 24.52 25.53 23.95 25.49 4.5M
2021-10-15 24.80 25.09 24.48 24.48 2.6M
2021-10-14 24.25 24.38 24.02 24.31 3.6M
2021-10-13 24.60 24.88 24.07 24.14 3.2M
2021-10-12 24.13 24.57 23.92 24.41 3.2M
2021-10-11 24.90 25.18 23.92 23.97 4.2M
2021-10-08 25.44 25.68 24.81 24.89 3.9M
2021-10-07 24.25 25.20 24.21 25.12 8.0M
2021-10-06 24.16 24.63 23.72 24.15 7.3M
2021-10-05 25.81 26.16 23.62 24.70 15.6M
2021-10-04 26.03 26.67 25.58 25.74 4.4M
2021-10-01 26.01 26.44 25.33 26.14 8.0M
2021-09-30 27.10 27.11 25.79 25.80 5.6M
2021-09-29 28.20 28.24 27.20 27.44 2.4M
2021-09-28 27.62 28.00 27.32 27.79 3.5M
2021-09-27 28.10 28.75 27.74 27.81 3.5M
2021-09-24 27.27 28.09 27.10 28.00 3.5M
2021-09-23 27.20 28.33 27.14 27.61 4.6M
2021-09-22 26.42 27.23 26.37 26.71 3.1M
2021-09-21 26.40 26.87 26.09 26.39 3.1M
2021-09-20 25.90 26.56 25.56 26.22 5.8M
2021-09-17 26.82 27.45 26.44 26.70 4.8M
2021-09-16 26.38 27.03 26.38 26.79 3.8M
2021-09-15 26.15 26.40 25.89 26.28 2.7M
2021-09-14 26.99 26.99 26.11 26.14 4.1M
2021-09-13 26.93 27.37 26.58 27.01 5.0M
2021-09-10 26.85 27.36 26.83 27.03 5.0M
2021-09-09 26.50 27.30 26.37 26.90 5.5M
2021-09-08 26.40 26.53 25.73 26.47 6.6M
2021-09-07 26.89 27.34 26.46 26.48 5.4M
2021-09-03 27.25 27.87 26.64 26.90 8.5M
2021-09-02 26.55 28.37 26.39 27.00 21.1M
2021-09-01 30.89 31.04 29.92 30.05 5.3M
2021-08-31 31.70 31.82 30.26 30.52 5.8M
2021-08-30 32.54 32.58 31.42 31.64 5.2M
2021-08-27 31.34 32.74 31.24 32.55 5.5M
2021-08-26 30.96 31.47 29.52 31.10 10.6M
2021-08-25 33.46 33.46 31.41 31.75 5.0M
2021-08-24 33.04 34.22 32.95 33.82 3.0M
2021-08-23 32.75 33.25 32.44 32.75 2.9M
2021-08-20 31.65 32.43 31.56 32.37 3.1M
2021-08-19 30.54 32.18 30.47 31.81 3.4M
2021-08-18 30.72 31.71 30.54 31.28 3.2M
2021-08-17 31.79 31.87 30.61 30.90 4.9M
2021-08-16 32.88 32.90 31.75 32.15 3.6M
2021-08-13 33.59 34.10 32.91 33.25 2.5M
2021-08-12 35.04 35.36 33.67 33.81 5.1M
2021-08-11 35.36 35.62 34.95 35.51 2.5M
2021-08-10 33.69 35.49 33.65 35.20 4.1M
2021-08-09 34.31 34.60 33.31 33.71 3.6M
2021-08-06 34.00 34.68 33.97 34.51 2.7M
2021-08-05 32.91 33.93 32.76 33.56 3.2M
2021-08-04 34.00 34.73 32.60 32.66 6.0M
2021-08-03 35.10 35.10 33.38 34.37 4.2M
2021-08-02 34.46 35.16 34.20 34.72 4.6M
2021-07-30 34.20 35.62 34.20 34.47 4.1M
2021-07-29 34.66 35.13 34.26 34.40 2.5M
2021-07-28 35.00 35.23 34.13 34.34 2.5M
2021-07-27 34.81 35.00 33.79 34.83 3.5M
2021-07-26 34.50 35.45 34.50 35.23 2.4M
2021-07-23 35.05 35.14 34.14 34.57 2.0M
2021-07-22 35.40 35.47 34.11 34.67 2.6M
2021-07-21 35.15 36.10 35.00 35.23 3.5M
2021-07-20 33.43 34.78 33.16 34.59 2.5M
2021-07-19 32.73 34.38 32.33 33.45 4.8M
2021-07-16 34.41 34.94 33.45 33.56 4.9M
2021-07-15 36.18 36.20 33.67 34.39 7.6M
2021-07-14 36.78 37.54 36.31 36.39 3.5M
2021-07-13 37.07 37.14 35.92 36.40 2.3M
2021-07-12 36.11 37.29 35.92 37.13 3.5M
2021-07-09 35.50 36.47 35.35 36.47 3.8M
2021-07-08 34.32 35.35 33.32 34.94 7.9M
2021-07-07 36.86 37.23 35.12 35.25 5.1M
2021-07-06 37.19 37.40 35.76 37.06 4.6M
2021-07-02 37.84 38.01 37.35 37.44 1.6M
2021-07-01 37.69 38.05 37.32 37.61 2.4M
2021-06-30 36.99 37.59 36.64 37.53 2.7M
2021-06-29 36.98 37.42 36.42 37.14 3.0M
2021-06-28 37.88 38.03 36.03 36.67 4.9M
2021-06-25 38.20 38.99 37.58 37.59 15.0M
2021-06-24 37.25 38.12 36.81 37.74 4.0M
2021-06-23 36.81 37.14 35.76 36.82 5.2M
2021-06-22 34.33 36.50 34.06 35.91 7.2M
2021-06-21 33.64 34.74 33.37 34.44 2.6M
2021-06-18 33.44 33.98 32.94 33.11 4.6M
2021-06-17 34.54 35.00 33.54 34.10 4.0M
2021-06-16 34.07 34.78 33.58 34.74 2.5M
2021-06-15 34.50 34.64 33.70 34.21 2.5M
2021-06-14 34.30 35.22 34.20 34.76 3.0M
2021-06-11 33.53 34.32 33.53 34.32 1.6M
2021-06-10 33.59 34.01 32.78 33.30 3.0M
2021-06-09 34.47 34.51 33.45 33.68 2.6M
2021-06-08 33.30 34.39 33.10 34.11 2.9M
2021-06-07 33.49 34.03 32.98 33.15 5.0M
2021-06-04 33.69 33.69 32.06 33.58 6.3M
2021-06-03 33.43 34.33 32.81 33.40 4.5M
2021-06-02 34.30 34.46 33.03 33.67 4.6M
2021-06-01 35.85 35.90 34.09 34.43 4.5M
2021-05-28 36.22 36.34 34.54 35.43 4.1M
2021-05-27 34.83 36.24 33.50 35.97 7.9M
2021-05-26 34.44 35.53 34.18 35.17 7.4M
2021-05-25 32.98 33.58 32.79 33.26 2.7M
2021-05-24 32.81 33.38 32.20 32.70 3.2M
2021-05-21 33.35 33.70 32.53 32.75 3.9M
2021-05-20 34.81 34.89 32.69 32.78 7.9M
2021-05-19 34.78 34.78 33.59 34.73 3.6M
2021-05-18 37.87 37.92 35.13 35.76 5.0M
2021-05-17 36.45 37.29 35.90 37.22 2.3M
2021-05-14 34.81 36.69 34.66 36.56 2.9M
2021-05-13 34.26 35.35 33.61 34.56 3.6M
2021-05-12 35.47 36.11 33.82 33.92 3.5M
2021-05-11 35.88 36.16 34.57 35.65 3.2M
2021-05-10 37.27 38.03 36.65 36.71 2.4M
2021-05-07 36.02 36.83 35.82 36.80 1.5M
2021-05-06 35.91 36.25 35.49 36.18 1.7M
2021-05-05 36.13 36.25 35.45 35.85 1.9M
2021-05-04 35.85 36.29 35.28 36.01 2.1M
2021-05-03 35.03 36.43 34.76 36.30 3.2M
2021-04-30 35.07 35.42 34.39 34.57 3.2M
2021-04-29 36.07 36.07 34.97 35.35 3.4M
2021-04-28 35.98 36.31 35.53 35.57 2.5M
2021-04-27 35.67 36.91 35.67 36.23 4.9M
2021-04-26 37.87 38.28 35.26 35.53 8.8M
2021-04-23 36.81 38.28 36.56 37.87 3.7M
2021-04-22 36.60 37.31 36.16 36.81 6.4M
2021-04-21 34.93 36.45 34.44 36.30 3.6M
2021-04-20 35.02 35.24 34.18 34.81 5.5M
2021-04-19 34.35 35.77 33.88 35.16 5.0M
2021-04-16 34.60 34.84 34.05 34.48 4.5M
2021-04-15 34.18 34.77 33.66 34.33 9.9M
2021-04-14 32.50 33.33 32.48 32.98 2.5M
2021-04-13 33.29 33.29 31.94 32.54 2.9M
2021-04-12 32.44 33.29 32.31 33.18 3.3M
2021-04-09 31.85 32.62 31.65 32.58 3.1M
2021-04-08 31.02 31.63 30.38 31.49 2.2M
2021-04-07 30.40 31.54 30.40 31.13 3.7M
2021-04-06 29.74 31.00 29.74 30.15 4.6M
2021-04-05 29.47 29.91 28.85 29.89 2.6M
2021-04-01 29.42 29.69 28.72 29.07 4.1M
2021-03-31 29.11 29.70 28.83 29.24 3.5M
2021-03-30 27.90 29.31 27.80 29.16 2.9M
2021-03-29 29.10 29.25 27.66 27.71 3.4M
2021-03-26 28.73 29.24 28.20 29.19 4.2M
2021-03-25 26.23 28.40 25.90 28.13 4.6M
2021-03-24 27.43 28.00 26.62 26.62 3.3M
2021-03-23 28.46 28.66 26.80 27.12 5.2M
2021-03-22 29.99 30.01 28.26 28.81 4.6M
2021-03-19 29.85 30.19 29.35 29.73 4.6M
2021-03-18 30.52 30.99 29.63 29.74 2.9M
2021-03-17 30.00 30.45 29.60 30.36 2.1M
2021-03-16 30.33 30.57 29.92 30.33 2.4M
2021-03-15 29.73 30.64 29.55 30.62 4.7M
2021-03-12 29.75 29.96 29.37 29.81 3.6M
2021-03-11 29.79 30.00 28.91 29.41 3.7M
2021-03-10 28.94 30.51 28.50 29.93 4.5M
2021-03-09 29.48 30.67 28.75 28.92 5.2M
2021-03-08 29.00 30.01 28.22 29.57 7.8M
2021-03-05 27.72 28.85 27.70 28.54 7.3M
2021-03-04 28.00 28.98 25.64 27.69 11.6M
2021-03-03 25.49 26.06 24.89 25.43 5.5M
2021-03-02 26.24 26.42 25.06 25.11 5.9M
2021-03-01 26.34 26.95 26.15 26.20 4.0M
2021-02-26 25.89 26.30 25.34 25.70 3.5M
2021-02-25 26.85 27.10 25.75 25.80 3.2M
2021-02-24 26.00 26.83 25.93 26.71 3.7M
2021-02-23 24.87 25.58 24.07 25.56 3.1M
2021-02-22 25.17 25.82 24.92 25.23 3.3M
2021-02-19 24.62 25.13 24.62 24.96 3.2M
2021-02-18 24.87 24.87 24.17 24.59 2.0M
2021-02-17 24.99 25.18 24.51 24.97 2.0M
2021-02-16 25.31 25.61 24.71 25.30 2.6M
2021-02-12 24.75 24.84 24.36 24.62 2.2M
2021-02-11 24.85 25.61 24.79 24.87 3.9M
2021-02-10 24.99 25.15 24.14 24.82 3.5M
2021-02-09 25.05 25.25 24.69 24.81 3.4M
2021-02-08 25.38 25.75 24.92 25.16 3.4M
2021-02-05 25.05 25.36 24.88 25.29 3.3M
2021-02-04 24.15 25.13 24.00 24.83 5.6M
2021-02-03 23.34 24.04 23.28 23.92 2.8M
2021-02-02 22.84 23.49 22.57 23.14 3.3M
2021-02-01 22.74 22.91 22.20 22.61 5.0M
2021-01-29 22.92 23.65 22.69 22.69 6.0M
2021-01-28 22.39 23.66 22.35 23.00 9.5M
2021-01-27 23.15 23.42 21.92 22.50 16.3M
2021-01-26 23.99 24.08 23.23 23.75 9.3M
2021-01-25 25.00 25.46 23.31 23.83 13.1M
2021-01-22 24.18 24.80 23.50 24.28 12.3M
2021-01-21 22.75 24.06 22.73 23.93 11.0M
2021-01-20 22.92 23.32 22.45 22.72 5.6M
2021-01-19 23.20 23.20 22.33 22.87 4.5M
2021-01-15 23.08 23.27 22.34 22.79 3.7M
2021-01-14 23.44 23.68 23.09 23.20 5.7M
2021-01-13 22.90 23.36 22.82 22.99 3.4M
2021-01-12 23.06 23.61 22.86 23.31 3.9M
2021-01-11 21.86 23.08 21.75 22.90 3.2M
2021-01-08 22.23 23.01 22.03 22.25 3.5M
2021-01-07 21.84 22.44 21.84 22.18 5.9M
2021-01-06 20.95 22.03 20.83 21.87 5.7M
2021-01-05 19.70 20.74 19.70 20.69 4.6M
2021-01-04 20.30 20.55 19.84 19.87 4.0M