American Airlines

AAL
🏛️ 영국 →
10.09
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 18.09 18.33 17.95 18.01 0.0M
2021-12-30 18.06 18.34 17.98 18.20 0.1M
2021-12-29 18.58 18.44 18.07 18.08 0.1M
2021-12-28 18.45 18.60 18.01 18.45 0.1M
2021-12-27 18.10 18.21 17.57 18.10 0.1M
2021-12-23 18.22 18.70 18.19 18.22 0.1M
2021-12-22 18.12 18.50 17.93 18.33 0.2M
2021-12-21 17.50 18.44 17.43 17.82 0.2M
2021-12-20 16.34 17.77 16.46 17.27 0.3M
2021-12-17 16.72 17.28 16.41 17.06 0.1M
2021-12-16 17.22 17.37 16.68 16.70 0.1M
2021-12-15 17.25 16.97 16.29 16.83 0.1M
2021-12-14 17.11 17.44 16.79 17.16 0.1M
2021-12-13 18.12 17.88 16.86 17.07 0.1M
2021-12-10 18.12 18.17 17.66 17.90 0.0M
2021-12-09 18.23 18.24 17.89 18.09 0.1M
2021-12-08 18.12 18.85 17.89 18.25 0.2M
2021-12-07 18.25 18.66 18.09 18.15 0.1M
2021-12-06 16.82 18.53 16.92 18.30 0.1M
2021-12-03 17.53 17.30 16.60 16.62 0.0M
2021-12-02 16.66 17.39 16.16 17.33 0.1M
2021-12-01 18.25 18.21 16.37 16.53 0.1M
2021-11-30 17.29 17.61 16.92 17.31 0.2M
2021-11-29 17.88 18.25 17.45 17.79 0.1M
2021-11-26 18.60 18.43 16.91 17.76 0.1M
2021-11-24 19.47 19.55 19.10 19.28 0.0M
2021-11-23 19.59 20.10 19.34 19.43 0.0M
2021-11-22 19.34 19.74 19.06 19.50 0.0M
2021-11-19 19.41 19.42 18.97 19.11 0.0M
2021-11-18 19.88 19.91 19.14 19.18 0.0M
2021-11-17 19.83 20.04 19.61 19.79 0.2M
2021-11-16 20.17 20.24 19.55 19.60 0.0M
2021-11-15 20.23 20.56 20.22 20.34 0.0M
2021-11-12 21.34 21.35 20.27 20.33 0.0M
2021-11-11 21.62 21.70 21.36 21.53 0.0M
2021-11-10 21.80 22.02 21.58 21.58 0.0M
2021-11-09 22.09 22.27 21.72 22.06 0.0M
2021-11-08 21.84 22.39 21.86 22.03 0.1M
2021-11-05 20.69 22.04 21.27 21.71 0.1M
2021-11-04 20.65 20.79 20.37 20.44 0.0M
2021-11-03 19.85 20.65 19.74 20.61 0.0M
2021-11-02 19.71 19.87 19.60 19.76 0.0M
2021-11-01 19.18 19.71 18.88 19.69 0.1M
2021-10-29 18.97 19.43 19.02 19.09 0.0M
2021-10-28 19.05 19.20 18.86 19.20 0.0M
2021-10-27 19.44 19.56 19.10 19.18 0.0M
2021-10-26 19.25 19.81 19.26 19.40 0.0M
2021-10-25 19.16 19.30 18.92 19.05 0.0M
2021-10-22 19.71 19.75 19.11 19.14 0.0M
2021-10-21 19.47 20.00 19.57 19.83 0.1M
2021-10-20 19.57 19.82 19.26 19.44 0.1M
2021-10-19 19.91 19.99 19.55 19.60 0.0M
2021-10-18 19.91 20.13 19.75 19.89 0.0M
2021-10-15 19.75 20.32 19.93 20.19 0.0M
2021-10-14 19.71 19.92 19.64 19.82 0.0M
2021-10-13 20.32 20.26 19.53 19.62 0.0M
2021-10-12 19.98 20.38 20.05 20.30 0.0M
2021-10-11 20.04 20.48 19.86 20.22 0.0M
2021-10-08 20.32 20.29 19.89 20.06 0.0M
2021-10-07 20.84 20.86 20.12 20.13 0.0M
2021-10-06 20.77 20.99 20.33 20.65 0.1M
2021-10-05 21.39 21.84 21.29 21.48 0.0M
2021-10-04 21.39 22.07 21.29 21.56 0.1M
2021-10-01 20.49 21.64 20.93 21.58 0.1M
2021-09-30 21.14 20.85 20.39 20.59 0.0M
2021-09-29 21.48 21.57 21.08 21.27 0.1M
2021-09-28 21.70 21.78 21.30 21.42 0.0M
2021-09-27 21.34 22.19 21.64 21.75 0.1M
2021-09-24 20.85 21.58 20.87 21.29 0.2M
2021-09-23 20.81 21.28 20.66 20.96 0.1M
2021-09-22 19.79 20.62 19.94 20.55 0.0M
2021-09-21 20.35 20.75 19.75 19.77 0.0M
2021-09-20 19.57 20.35 19.37 20.09 0.1M
2021-09-17 19.92 20.30 19.66 19.73 0.1M
2021-09-16 19.29 20.07 19.32 20.07 0.3M
2021-09-15 19.22 19.29 18.88 19.22 0.0M
2021-09-14 19.38 19.51 19.09 19.20 0.0M
2021-09-13 19.02 19.50 18.68 19.13 0.1M
2021-09-10 20.33 20.28 19.22 19.25 0.0M
2021-09-09 19.10 20.60 19.01 20.19 0.1M
2021-09-08 19.54 19.77 19.12 19.22 0.0M
2021-09-07 19.38 19.54 19.23 19.44 0.0M
2021-09-03 19.79 19.89 19.34 19.47 0.0M
2021-09-02 19.65 19.98 19.52 19.74 0.0M
2021-09-01 20.00 20.03 19.59 19.60 0.0M
2021-08-31 19.56 20.00 19.37 19.95 0.0M
2021-08-30 19.53 20.30 19.48 19.53 0.2M
2021-08-27 19.93 20.42 19.91 20.35 0.1M
2021-08-26 20.11 20.43 19.80 19.80 0.1M
2021-08-25 19.82 20.22 19.41 20.20 0.0M
2021-08-24 19.23 20.00 19.40 19.91 0.1M
2021-08-23 18.77 19.31 18.82 19.08 0.0M
2021-08-20 18.84 18.77 18.30 18.38 0.0M
2021-08-19 19.14 19.18 18.39 18.65 0.0M
2021-08-18 19.33 19.62 19.05 19.60 0.0M
2021-08-17 19.55 19.60 19.10 19.25 0.0M
2021-08-16 19.86 19.99 19.36 19.97 0.0M
2021-08-13 20.52 20.52 19.97 20.00 0.1M
2021-08-12 21.02 21.05 20.37 20.47 0.0M
2021-08-11 20.94 21.48 20.52 21.15 0.1M
2021-08-10 20.46 21.38 20.38 21.23 0.1M
2021-08-09 20.91 20.79 20.07 20.59 0.0M
2021-08-06 20.95 21.20 20.56 20.94 0.0M
2021-08-05 19.52 20.94 19.45 20.82 0.2M
2021-08-04 19.86 19.92 19.35 19.44 0.1M
2021-08-03 20.09 20.08 19.32 19.66 0.0M
2021-08-02 20.52 20.82 20.20 20.41 0.0M
2021-07-30 20.82 21.12 20.35 20.40 0.0M
2021-07-29 21.59 21.76 21.33 21.40 0.0M
2021-07-28 21.37 21.78 21.25 21.48 0.0M
2021-07-27 21.95 22.13 21.12 21.38 0.0M
2021-07-26 20.95 21.91 20.94 21.73 0.1M
2021-07-23 21.16 21.69 21.05 21.37 0.1M
2021-07-22 21.44 21.59 20.60 21.11 0.1M
2021-07-21 20.57 21.50 20.76 21.29 0.1M
2021-07-20 19.15 20.24 18.94 20.20 0.0M
2021-07-19 19.36 19.20 18.29 19.01 0.1M
2021-07-16 20.44 20.71 20.01 20.08 0.1M
2021-07-15 20.72 21.04 20.16 20.25 0.0M
2021-07-14 20.32 21.56 20.45 20.68 0.2M
2021-07-13 20.83 20.68 20.09 20.16 0.0M
2021-07-12 20.65 20.93 20.36 20.86 0.0M
2021-07-09 20.30 20.99 20.53 20.89 0.0M
2021-07-08 20.22 20.63 19.67 20.27 0.0M
2021-07-07 21.07 21.02 20.20 20.40 0.0M
2021-07-06 21.62 21.79 20.87 21.02 0.0M
2021-07-02 21.40 21.64 21.12 21.55 0.0M
2021-07-01 21.34 21.79 21.37 21.37 0.1M
2021-06-30 21.00 21.44 20.96 21.26 0.1M
2021-06-29 21.28 21.34 21.04 21.16 0.0M
2021-06-28 22.32 21.95 21.14 21.34 0.2M
2021-06-25 22.42 22.34 22.12 22.23 0.1M
2021-06-24 22.33 22.34 22.02 22.31 0.1M
2021-06-23 22.13 22.32 22.14 22.24 0.0M
2021-06-22 22.40 22.36 21.85 22.09 0.1M
2021-06-21 22.21 22.39 21.93 22.39 0.1M
2021-06-18 22.56 22.53 21.96 22.37 0.0M
2021-06-17 22.72 23.12 21.85 22.28 0.1M
2021-06-16 22.80 22.97 22.55 22.89 0.0M
2021-06-15 22.96 23.07 22.58 22.73 0.1M
2021-06-14 23.73 23.69 23.01 23.02 0.1M
2021-06-11 23.36 23.73 23.41 23.63 0.0M
2021-06-10 24.16 24.13 23.28 23.57 0.1M
2021-06-09 24.23 24.35 23.96 23.99 0.0M
2021-06-08 24.25 24.44 23.87 24.31 0.0M
2021-06-07 24.01 24.73 24.25 24.29 0.2M
2021-06-04 24.86 25.15 24.29 24.50 0.0M
2021-06-03 25.69 25.57 25.05 25.25 0.0M
2021-06-02 24.32 26.01 24.66 25.90 0.1M
2021-06-01 24.16 25.08 24.53 24.66 0.1M
2021-05-28 24.36 24.82 24.20 24.41 0.1M
2021-05-27 23.89 24.12 23.73 23.89 0.0M
2021-05-26 23.61 23.80 23.24 23.80 0.0M
2021-05-25 23.09 24.15 23.35 23.55 0.2M
2021-05-24 22.62 23.00 22.46 22.90 0.0M
2021-05-21 22.71 23.02 22.53 22.81 0.0M
2021-05-20 22.83 23.15 22.30 22.41 0.1M
2021-05-19 23.41 23.20 22.63 23.20 0.1M
2021-05-18 23.45 23.91 23.10 23.70 0.1M
2021-05-17 22.57 23.10 22.14 23.09 0.0M
2021-05-14 21.41 22.40 21.43 22.36 0.1M
2021-05-13 21.01 21.31 20.64 20.87 0.0M
2021-05-12 21.47 21.60 20.87 21.16 0.0M
2021-05-11 21.73 21.69 20.93 21.44 0.0M
2021-05-10 22.19 22.53 22.05 22.40 0.1M
2021-05-07 21.45 22.19 21.30 21.95 0.0M
2021-05-06 21.52 21.66 21.17 21.25 0.0M
2021-05-05 21.38 21.82 21.34 21.80 0.0M
2021-05-04 21.79 21.93 20.96 21.14 0.0M
2021-05-03 21.65 21.88 21.45 21.65 0.0M
2021-04-30 21.22 21.88 21.09 21.61 0.0M
2021-04-29 21.91 22.14 21.35 21.40 0.1M
2021-04-28 21.73 21.89 21.54 21.74 0.0M
2021-04-27 21.81 22.07 21.60 21.62 0.0M
2021-04-26 21.59 22.03 21.49 21.86 0.1M
2021-04-23 20.29 21.05 20.24 21.05 0.0M
2021-04-22 21.31 21.65 20.36 20.49 0.1M
2021-04-21 20.10 20.77 19.65 20.70 0.0M
2021-04-20 21.25 21.00 19.96 20.25 0.1M
2021-04-19 22.10 21.89 21.38 21.69 0.0M
2021-04-16 21.92 22.31 21.90 21.93 0.0M
2021-04-15 22.48 22.60 21.70 21.90 0.0M
2021-04-14 22.58 23.30 22.32 22.32 0.1M
2021-04-13 22.89 22.37 21.68 22.28 0.0M
2021-04-12 23.35 23.25 22.73 22.73 0.0M
2021-04-09 23.60 23.66 23.29 23.30 0.0M
2021-04-08 24.00 23.83 22.81 23.52 0.0M
2021-04-07 24.10 24.56 23.85 24.11 0.0M
2021-04-06 24.39 24.48 23.92 24.21 0.0M
2021-04-01 23.83 24.18 23.68 23.83 0.1M
2021-03-31 23.89 24.10 23.64 23.89 0.0M
2021-03-30 24.05 24.07 23.08 24.05 0.1M
2021-03-29 22.72 23.18 22.49 22.72 0.1M
2021-03-26 22.63 23.24 22.31 22.63 0.1M
2021-03-25 22.54 22.91 21.04 22.54 0.1M
2021-03-24 22.16 23.16 21.97 22.16 0.1M
2021-03-23 22.20 23.65 22.10 22.20 0.1M
2021-03-22 24.04 24.62 23.80 24.04 0.1M
2021-03-19 24.76 24.77 23.88 24.76 0.1M
2021-03-18 25.00 26.09 24.78 25.00 0.1M
2021-03-17 25.12 25.19 23.95 25.12 0.1M
2021-03-16 24.68 25.22 24.32 24.68 0.1M
2021-03-15 25.01 25.93 24.18 25.01 0.2M
2021-03-12 23.38 23.53 22.10 23.38 0.1M
2021-03-11 22.16 22.49 21.80 22.16 0.1M
2021-03-10 22.01 22.46 21.38 22.01 0.1M
2021-03-09 21.55 21.62 20.70 21.55 0.1M
2021-03-08 21.39 21.69 20.45 21.39 0.2M
2021-03-05 20.12 21.50 18.98 20.12 0.1M
2021-03-04 20.82 22.39 20.45 20.82 0.1M
2021-03-03 22.31 22.56 21.73 22.31 0.1M
2021-03-02 21.42 21.61 21.18 21.42 0.1M
2021-03-01 21.09 22.27 21.05 21.09 0.1M
2021-02-26 20.91 21.30 20.41 20.91 0.1M
2021-02-25 21.13 22.41 20.40 21.13 0.2M
2021-02-24 21.57 22.11 20.72 21.57 0.2M
2021-02-23 20.75 20.75 18.74 20.75 0.2M
2021-02-22 20.82 21.10 19.11 20.82 0.3M
2021-02-19 18.68 18.82 17.88 18.68 0.1M
2021-02-18 17.68 17.92 17.48 17.68 0.1M
2021-02-17 18.03 18.32 17.48 18.03 0.1M
2021-02-16 17.69 17.90 17.55 17.69 0.2M
2021-02-12 17.20 17.47 16.94 17.20 0.0M
2021-02-11 16.91 17.36 16.82 16.91 0.1M
2021-02-10 17.46 17.64 17.27 17.46 0.1M
2021-02-09 17.44 17.74 17.35 17.44 0.1M
2021-02-08 17.80 18.04 17.30 17.80 0.1M
2021-02-05 17.43 17.62 17.24 17.43 0.0M
2021-02-04 17.48 17.58 17.33 17.48 0.1M
2021-02-03 17.55 17.69 16.52 17.55 0.2M
2021-02-02 16.76 17.18 16.56 16.76 0.1M
2021-02-01 16.94 17.29 16.39 16.94 0.1M
2021-01-29 17.00 19.60 16.76 17.00 0.3M
2021-01-28 18.10 25.02 16.84 18.10 1.2M
2021-01-27 16.95 17.80 15.44 16.95 0.4M
2021-01-26 15.43 15.74 15.40 15.43 0.1M
2021-01-25 15.39 15.57 15.03 15.39 0.1M
2021-01-22 15.72 15.72 15.47 15.72 0.1M
2021-01-21 15.74 16.20 15.57 15.74 0.0M
2021-01-20 16.23 16.34 15.87 16.23 0.1M
2021-01-19 16.08 16.26 15.92 16.08 0.1M
2021-01-15 15.81 16.24 15.79 15.81 0.1M
2021-01-14 16.52 16.53 15.84 16.52 0.2M
2021-01-13 15.54 15.60 15.12 15.54 0.1M
2021-01-12 15.20 15.26 14.89 15.20 0.1M
2021-01-11 14.93 15.03 14.79 14.93 0.1M
2021-01-08 15.13 15.48 15.05 15.13 0.0M
2021-01-07 15.54 15.84 15.48 15.54 0.0M
2021-01-06 15.76 15.78 15.24 15.76 0.1M
2021-01-05 15.58 15.59 14.88 15.58 0.1M
2021-01-04 15.17 15.86 15.05 15.17 0.1M