Ameren Corp (AEE)

AEE
🏛️ 미국 →
103.55
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
2021-12-31 88.95 89.46 88.44 89.01 0.7M
2021-12-30 89.05 89.45 88.60 89.06 0.9M
2021-12-29 88.05 89.09 88.05 88.91 1.1M
2021-12-28 87.44 88.44 87.44 88.42 0.8M
2021-12-27 87.20 87.57 86.84 87.55 0.9M
2021-12-23 87.06 87.80 86.84 87.02 0.9M
2021-12-22 86.97 87.41 86.50 87.06 1.1M
2021-12-21 86.82 87.75 86.23 87.18 2.2M
2021-12-20 85.83 86.61 84.87 86.40 1.5M
2021-12-17 88.40 88.70 86.08 86.41 2.6M
2021-12-16 88.27 89.40 88.09 88.66 1.4M
2021-12-15 87.64 88.45 87.45 88.43 1.3M
2021-12-14 88.15 88.34 87.11 87.19 1.5M
2021-12-13 87.29 88.45 87.18 87.96 0.9M
2021-12-10 87.05 87.78 86.71 87.24 0.8M
2021-12-09 86.81 87.24 86.23 86.70 1.2M
2021-12-08 86.75 87.50 86.35 86.79 1.1M
2021-12-07 85.39 86.96 85.06 86.53 1.2M
2021-12-06 85.90 87.39 85.76 85.94 1.2M
2021-12-03 83.69 85.04 82.89 85.03 1.3M
2021-12-02 82.29 83.95 82.29 83.23 1.3M
2021-12-01 81.99 84.24 81.84 82.22 1.4M
2021-11-30 84.62 84.93 81.44 81.59 3.4M
2021-11-29 84.88 85.38 84.11 85.09 1.1M
2021-11-26 85.11 85.87 84.38 84.51 0.6M
2021-11-24 86.00 86.24 85.41 85.76 0.6M
2021-11-23 86.59 86.59 85.58 85.90 0.7M
2021-11-22 85.24 86.76 85.05 86.28 0.9M
2021-11-19 84.84 85.51 84.57 85.38 1.0M
2021-11-18 85.39 85.71 84.26 84.42 0.9M
2021-11-17 84.88 85.74 84.45 85.49 0.6M
2021-11-16 85.90 86.20 85.09 85.14 0.7M
2021-11-15 85.03 85.83 84.70 85.79 0.8M
2021-11-12 84.29 84.71 83.69 84.55 0.8M
2021-11-11 84.12 84.34 83.36 84.10 0.7M
2021-11-10 83.45 84.50 83.40 84.42 1.1M
2021-11-09 83.13 83.94 82.95 83.04 1.4M
2021-11-08 85.56 85.56 82.15 82.98 1.4M
2021-11-05 84.73 85.86 84.53 85.50 0.7M
2021-11-04 84.03 85.01 83.07 84.37 1.4M
2021-11-03 84.34 85.05 83.47 84.19 1.0M
2021-11-02 84.58 84.86 83.54 84.33 0.9M
2021-11-01 84.44 84.58 83.53 84.28 0.9M
2021-10-29 84.71 85.29 83.80 84.29 0.8M
2021-10-28 84.14 84.94 84.09 84.81 0.5M
2021-10-27 85.61 85.69 84.30 84.46 0.6M
2021-10-26 84.80 85.81 84.56 85.34 0.6M
2021-10-25 85.17 85.34 84.51 84.73 0.5M
2021-10-22 84.64 85.48 84.59 85.28 0.4M
2021-10-21 84.49 84.77 84.19 84.49 0.6M
2021-10-20 83.84 84.77 83.82 84.35 0.6M
2021-10-19 83.04 83.68 82.85 83.51 0.7M
2021-10-18 82.60 83.24 82.11 82.68 1.3M
2021-10-15 84.14 84.29 83.10 83.18 1.0M
2021-10-14 82.94 83.93 82.60 83.90 1.7M
2021-10-13 81.69 82.71 81.26 82.60 0.7M
2021-10-12 81.29 81.97 81.00 81.61 0.8M
2021-10-11 82.20 82.27 81.12 81.27 0.7M
2021-10-08 82.59 82.80 82.01 82.14 0.6M
2021-10-07 83.23 83.91 82.56 82.72 0.8M
2021-10-06 81.54 83.12 81.04 82.97 0.9M
2021-10-05 81.75 82.39 81.53 81.61 1.0M
2021-10-04 80.34 82.28 80.27 81.86 1.1M
2021-10-01 81.50 81.51 80.46 80.61 0.9M
2021-09-30 82.26 82.33 80.82 81.00 1.5M
2021-09-29 81.40 82.89 81.36 82.34 1.0M
2021-09-28 81.84 82.26 80.93 81.42 1.1M
2021-09-27 83.65 84.26 82.09 82.20 1.1M
2021-09-24 83.32 83.88 83.15 83.57 0.8M
2021-09-23 83.42 84.22 83.21 83.31 1.2M
2021-09-22 83.40 83.87 82.64 83.57 1.1M
2021-09-21 83.66 84.24 82.85 82.92 1.0M
2021-09-20 83.40 84.28 82.72 83.44 1.1M
2021-09-17 84.63 85.40 83.48 83.60 1.8M
2021-09-16 85.60 86.19 84.91 85.05 1.2M
2021-09-15 85.59 86.13 85.05 85.34 0.9M
2021-09-14 86.48 86.91 85.75 85.93 0.8M
2021-09-13 87.67 87.92 85.88 86.09 1.2M
2021-09-10 87.78 88.00 86.97 87.01 1.3M
2021-09-09 88.48 88.58 87.71 87.88 0.9M
2021-09-08 86.25 88.70 85.91 88.43 1.2M
2021-09-07 87.04 87.23 85.81 86.14 1.3M
2021-09-03 88.85 89.10 88.07 88.11 0.8M
2021-09-02 89.02 89.21 88.42 88.98 1.2M
2021-09-01 87.94 89.12 87.63 88.76 1.4M
2021-08-31 88.52 88.82 87.27 87.72 1.6M
2021-08-30 88.09 88.76 87.81 88.49 0.7M
2021-08-27 87.90 88.30 87.54 88.02 0.9M
2021-08-26 87.25 87.78 86.73 87.62 0.9M
2021-08-25 86.95 87.72 86.46 87.34 0.8M
2021-08-24 87.59 87.68 86.60 87.14 1.2M
2021-08-23 89.48 89.48 87.48 87.55 1.5M
2021-08-20 89.40 90.10 88.85 89.59 1.6M
2021-08-19 89.44 90.77 89.31 89.57 1.0M
2021-08-18 89.92 90.12 88.95 89.28 0.6M
2021-08-17 89.52 90.05 89.12 89.98 0.7M
2021-08-16 89.02 89.88 88.84 89.61 0.7M
2021-08-13 88.17 88.96 87.84 88.84 0.7M
2021-08-12 88.37 88.37 87.82 87.92 0.9M
2021-08-11 87.86 88.46 87.67 88.16 0.8M
2021-08-10 87.81 88.00 87.26 87.68 0.8M
2021-08-09 86.86 87.81 86.86 87.71 1.2M
2021-08-06 86.24 87.94 85.76 86.86 1.4M
2021-08-05 85.39 86.16 84.85 86.13 0.9M
2021-08-04 85.35 85.35 84.08 85.25 0.9M
2021-08-03 85.02 85.97 84.24 85.61 0.8M
2021-08-02 84.13 85.03 83.90 84.81 0.7M
2021-07-30 84.26 84.97 83.81 83.92 0.9M
2021-07-29 84.33 84.69 83.80 84.27 0.7M
2021-07-28 84.99 85.10 83.63 84.19 0.7M
2021-07-27 83.32 85.21 82.81 84.99 0.7M
2021-07-26 83.11 83.50 82.61 83.25 0.7M
2021-07-23 82.45 83.42 82.24 83.39 0.6M
2021-07-22 82.29 82.76 81.89 82.49 0.7M
2021-07-21 83.94 83.98 82.27 82.30 1.2M
2021-07-20 84.09 85.11 83.73 83.98 0.9M
2021-07-19 84.80 85.54 82.97 83.98 1.5M
2021-07-16 84.21 85.46 83.90 85.06 0.8M
2021-07-15 83.02 84.27 82.92 84.07 1.5M
2021-07-14 82.48 83.64 82.03 83.22 0.7M
2021-07-13 82.82 83.41 82.26 82.63 0.9M
2021-07-12 81.72 83.15 81.54 82.88 1.0M
2021-07-09 82.39 82.56 81.47 81.92 1.3M
2021-07-08 82.09 82.69 81.78 82.06 1.1M
2021-07-07 81.24 82.52 80.84 82.32 1.0M
2021-07-06 80.57 81.46 79.98 81.40 1.0M
2021-07-02 80.70 80.79 80.20 80.70 0.8M
2021-07-01 80.05 81.16 79.85 80.70 1.0M
2021-06-30 79.97 80.37 79.35 80.04 1.4M
2021-06-29 81.64 81.82 79.49 79.91 1.8M
2021-06-28 81.93 82.60 81.65 81.92 1.3M
2021-06-25 81.13 81.78 81.00 81.74 1.7M
2021-06-24 81.76 81.85 80.85 81.25 1.6M
2021-06-23 82.49 82.61 81.55 81.69 1.8M
2021-06-22 83.07 83.58 82.51 82.52 1.5M
2021-06-21 82.35 83.67 82.21 83.39 1.2M
2021-06-18 83.64 83.98 81.93 82.11 3.0M
2021-06-17 83.87 85.02 83.54 84.49 1.5M
2021-06-16 85.47 86.31 83.75 83.91 2.1M
2021-06-15 85.89 86.78 85.40 86.14 2.0M
2021-06-14 85.71 86.04 85.11 85.84 1.2M
2021-06-11 85.71 85.83 85.24 85.79 1.4M
2021-06-10 85.28 86.26 85.19 85.85 1.5M
2021-06-09 84.94 85.55 84.70 85.36 1.2M
2021-06-08 85.50 85.84 84.39 84.75 1.4M
2021-06-07 86.33 86.46 85.95 86.13 1.4M
2021-06-04 86.03 86.21 85.62 86.13 1.8M
2021-06-03 84.85 85.85 84.66 85.56 1.1M
2021-06-02 84.28 85.64 83.87 85.22 1.3M
2021-06-01 84.55 84.61 83.60 84.18 1.8M
2021-05-28 84.00 84.44 83.84 84.20 1.4M
2021-05-27 84.05 84.17 83.49 83.67 2.2M
2021-05-26 83.77 84.31 83.44 83.94 1.2M
2021-05-25 84.66 84.68 83.23 83.72 1.3M
2021-05-24 85.34 85.79 84.60 84.66 2.0M
2021-05-21 84.55 85.16 84.27 85.11 3.3M
2021-05-20 84.37 85.19 84.30 84.50 1.4M
2021-05-19 83.87 84.31 83.18 84.21 1.3M
2021-05-18 83.22 84.27 83.09 83.93 1.8M
2021-05-17 83.81 84.41 83.30 83.40 1.0M
2021-05-14 83.72 84.73 83.63 83.70 0.8M
2021-05-13 82.21 83.83 82.10 83.51 1.0M
2021-05-12 83.62 83.89 82.31 82.43 1.2M
2021-05-11 85.84 86.07 82.51 83.39 1.9M
2021-05-10 85.22 86.78 85.16 85.84 1.0M
2021-05-07 85.01 86.00 84.81 84.98 1.2M
2021-05-06 84.67 85.25 84.27 85.15 1.0M
2021-05-05 85.12 85.12 83.47 84.35 0.9M
2021-05-04 85.29 85.56 84.64 85.19 1.1M
2021-05-03 84.94 85.78 84.62 85.16 1.2M
2021-04-30 84.44 84.95 83.81 84.84 1.3M
2021-04-29 83.69 84.51 83.69 84.14 1.0M
2021-04-28 83.76 83.91 83.30 83.65 0.6M
2021-04-27 84.02 84.15 83.43 83.45 0.7M
2021-04-26 84.94 85.00 84.15 84.20 0.8M
2021-04-23 84.78 85.19 84.32 84.78 1.0M
2021-04-22 84.91 85.27 84.08 84.81 1.3M
2021-04-21 86.16 86.56 85.03 85.08 1.0M
2021-04-20 84.07 86.17 83.37 85.89 1.4M
2021-04-19 84.43 84.49 83.63 83.79 1.3M
2021-04-16 83.95 84.66 83.70 84.24 1.3M
2021-04-15 82.80 83.75 82.80 83.58 1.3M
2021-04-14 81.77 82.67 81.76 82.62 1.3M
2021-04-13 81.42 82.45 80.84 82.28 1.4M
2021-04-12 80.86 81.56 80.39 80.72 1.7M
2021-04-09 81.10 81.48 80.27 80.53 1.4M
2021-04-08 81.51 81.81 80.93 81.11 1.4M
2021-04-07 81.58 81.90 80.83 81.30 1.2M
2021-04-06 81.29 81.77 80.75 81.50 1.0M
2021-04-05 80.96 82.39 80.96 81.49 1.4M
2021-04-01 80.57 81.43 80.31 81.03 1.1M
2021-03-31 81.13 81.61 80.81 81.36 1.4M
2021-03-30 81.97 82.46 80.80 81.33 1.1M
2021-03-29 81.49 83.18 81.31 82.67 0.9M
2021-03-26 81.43 81.86 80.33 81.46 1.6M
2021-03-25 81.40 82.44 80.76 81.59 0.9M
2021-03-24 79.39 81.32 79.17 80.99 1.6M
2021-03-23 78.08 80.20 77.68 79.98 1.0M
2021-03-22 78.55 78.84 77.69 77.97 1.7M
2021-03-19 78.63 79.23 77.97 78.80 3.0M
2021-03-18 78.23 78.86 77.55 78.54 1.4M
2021-03-17 78.85 79.04 78.02 78.11 1.3M
2021-03-16 78.43 79.18 78.27 78.49 1.4M
2021-03-15 77.55 78.86 77.32 78.82 1.6M
2021-03-12 76.36 78.00 76.00 77.30 1.6M
2021-03-11 76.09 76.67 75.86 76.07 3.3M
2021-03-10 75.03 76.29 74.83 76.19 3.5M
2021-03-09 73.61 75.07 73.61 74.72 2.8M
2021-03-08 73.13 74.95 72.88 74.19 1.4M
2021-03-05 71.45 73.31 71.31 72.86 1.6M
2021-03-04 71.32 72.66 70.90 71.18 1.4M
2021-03-03 71.60 71.71 70.43 71.13 1.6M
2021-03-02 71.75 72.17 70.85 71.91 1.4M
2021-03-01 70.94 72.05 70.89 71.49 1.4M
2021-02-26 71.53 72.64 70.25 70.27 2.4M
2021-02-25 71.21 72.07 71.21 71.41 1.3M
2021-02-24 71.57 72.01 71.04 71.40 1.1M
2021-02-23 71.59 72.79 71.22 71.86 1.8M
2021-02-22 72.37 72.50 69.79 71.00 2.2M
2021-02-19 74.09 74.15 72.26 72.33 1.8M
2021-02-18 73.24 74.62 73.00 74.09 1.4M
2021-02-17 72.98 73.60 72.29 73.30 1.5M
2021-02-16 73.21 73.64 71.82 72.66 1.7M
2021-02-12 72.33 73.41 71.91 73.28 1.2M
2021-02-11 73.53 73.81 72.23 72.56 1.5M
2021-02-10 73.74 74.25 73.17 73.44 1.7M
2021-02-09 73.19 73.50 72.35 73.26 0.8M
2021-02-08 74.29 74.45 72.26 72.59 1.6M
2021-02-05 74.21 74.86 73.85 74.20 1.2M
2021-02-04 72.63 74.36 72.26 73.93 1.5M
2021-02-03 72.77 73.26 72.39 72.74 0.7M
2021-02-02 72.84 74.53 72.20 72.77 0.9M
2021-02-01 72.95 73.70 72.44 72.84 1.4M
2021-01-29 73.46 73.85 72.48 72.72 1.7M
2021-01-28 75.12 76.17 73.91 73.91 1.7M
2021-01-27 74.37 76.41 74.05 75.09 1.5M
2021-01-26 74.85 75.68 73.66 75.21 1.2M
2021-01-25 72.32 75.15 72.12 75.08 2.6M
2021-01-22 71.66 73.10 71.01 72.88 2.7M
2021-01-21 72.32 72.71 71.62 71.74 2.4M
2021-01-20 72.39 72.86 71.85 72.54 2.3M
2021-01-19 74.48 74.48 72.77 72.99 2.5M
2021-01-15 73.90 74.78 73.42 74.39 1.2M
2021-01-14 75.69 75.69 73.03 73.99 1.8M
2021-01-13 74.44 75.76 74.29 75.50 1.9M
2021-01-12 74.87 75.21 73.40 74.24 1.5M
2021-01-11 74.91 75.33 74.37 75.04 2.5M
2021-01-08 74.30 75.13 74.10 75.00 1.6M
2021-01-07 76.62 76.79 73.99 74.24 2.2M
2021-01-06 75.57 77.00 75.43 76.39 2.3M
2021-01-05 76.39 76.58 75.48 75.76 1.6M
2021-01-04 77.64 77.98 75.56 76.13 2.8M