시장 데이터를 불러오는 중
전체 종목
얼라이언트 에너지 과거 주가
Alliant Energy Corporation - Common Stock · LNT · NASDAQ
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alliant Energy Corporation - Common Stock · LNT · NASDAQ
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩86,059 | ₩88,486 | ₩85,777 | ₩88,298 | +2.60% | 1277.1만 |
| 2026.09.28–2026.10.02 | ₩85,067 | ₩87,427 | ₩83,860 | ₩86,260 | +1.40% | 2119만 |
| 2026.09.21–2026.09.25 | ₩87,132 | ₩87,601 | ₩84,074 | ₩85,281 | -2.12% | 636.4만 |
| 2026.09.14–2026.09.18 | ₩89,170 | ₩89,170 | ₩87,909 | ₩87,976 | -1.34% | 393.6만 |
| 2026.08.31–2026.09.02 | ₩90,658 | ₩91,959 | ₩90,135 | ₩90,833 | +0.19% | 749.7만 |
| 2026.08.24–2026.08.28 | ₩91,195 | ₩92,777 | ₩90,752 | ₩91,221 | +0.03% | 846.8만 |
| 2026.08.17–2026.08.21 | ₩94,064 | ₩95,821 | ₩90,926 | ₩90,993 | -3.26% | 973.4만 |
| 2026.08.10–2026.08.14 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,895 |
| ₩90,564 |
| ₩94,668 |
| +1.51% |
| 1618.3만 |
| 2026.08.03–2026.08.07 | ₩94,815 | ₩96,049 | ₩92,375 | ₩93,018 | -1.90% | 1338.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩100,085 | ₩100,983 | ₩93,756 | ₩94,909 | -5.17% | 1406.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩100,581 | ₩101,493 | ₩97,028 | ₩100,487 | -0.09% | 1168만 |
|---|
| 2026.07.13–2026.07.17 | ₩102,726 | ₩103,853 | ₩99,817 | ₩100,326 | -2.34% | 1233.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩104,376 | ₩105,676 | ₩101,332 | ₩102,445 | -1.85% | 1015.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩103,477 | ₩104,872 | ₩101,278 | ₩104,630 | +1.11% | 960만 |
|---|
| 2026.06.22–2026.06.26 | ₩97,792 | ₩103,732 | ₩97,631 | ₩103,585 | +5.92% | 1409.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩97,671 | ₩99,978 | ₩96,867 | ₩97,886 | +0.22% | 1160.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩97,390 | ₩98,878 | ₩95,687 | ₩98,033 | +0.66% | 1235.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩95,070 | ₩98,208 | ₩93,273 | ₩97,711 | +2.78% | 1219.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩99,535 | ₩100,125 | ₩95,727 | ₩96,022 | -3.53% | 882.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩95,848 | ₩99,320 | ₩95,472 | ₩99,160 | +3.46% | 1261.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩96,733 | ₩97,805 | ₩95,056 | ₩95,070 | -1.72% | 1190.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩98,435 | ₩99,441 | ₩95,821 | ₩96,223 | -2.25% | 1528.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩96,960 | ₩101,587 | ₩95,901 | ₩99,307 | +2.42% | 1319.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩97,483 | ₩98,315 | ₩94,681 | ₩96,960 | -0.54% | 964.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩98,073 | ₩98,355 | ₩95,700 | ₩97,658 | -0.42% | 932.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩97,215 | ₩99,763 | ₩95,955 | ₩98,020 | +0.83% | 818.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩95,888 | ₩97,872 | ₩94,614 | ₩97,685 | +1.87% | 764.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩93,729 | ₩95,539 | ₩92,133 | ₩94,560 | +0.89% | 956.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,435 | ₩98,435 | ₩91,329 | ₩92,133 | -6.40% | 1129.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩95,941 | ₩97,832 | ₩94,654 | ₩97,604 | +1.73% | 1075만 |
|---|
| 2026.03.02–2026.03.06 | ₩96,679 | ₩97,416 | ₩94,936 | ₩95,941 | -0.76% | 1251.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩95,713 | ₩97,081 | ₩94,359 | ₩97,001 | +1.34% | 2354.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩96,317 | ₩96,893 | ₩93,193 | ₩95,217 | -1.14% | 1288.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩89,210 | ₩95,713 | ₩88,701 | ₩95,459 | +7.00% | 1170.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩88,379 | ₩90,591 | ₩87,065 | ₩89,425 | +1.18% | 1782만 |
|---|
| 2026.01.26–2026.01.30 | ₩89,639 | ₩90,631 | ₩87,427 | ₩88,379 | -1.41% | 1417.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩90,564 | ₩90,913 | ₩88,325 | ₩89,612 | -1.05% | 900.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩87,185 | ₩90,685 | ₩86,890 | ₩90,296 | +3.57% | 1054.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩87,494 | ₩88,620 | ₩85,643 | ₩87,185 | -0.35% | 1134.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩87,708 | ₩88,540 | ₩86,676 | ₩87,950 | +0.28% | 442.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩86,461 | ₩87,802 | ₩86,220 | ₩87,480 | +1.18% | 538.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩87,963 | ₩88,553 | ₩86,528 | ₩86,662 | -1.48% | 1088.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩87,829 | ₩88,057 | ₩86,609 | ₩87,601 | -0.26% | 947.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩92,817 | ₩93,085 | ₩87,494 | ₩87,829 | -5.37% | 1048.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩91,543 | ₩93,313 | ₩90,698 | ₩93,152 | +1.76% | 609.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩90,538 | ₩92,241 | ₩89,974 | ₩91,543 | +1.11% | 1025.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩90,095 | ₩91,785 | ₩89,358 | ₩90,283 | +0.21% | 951.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩88,996 | ₩91,503 | ₩88,204 | ₩90,296 | +1.46% | 1619.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩92,415 | ₩92,911 | ₩89,384 | ₩89,599 | -3.05% | 1109만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,785 | ₩93,528 | ₩90,900 | ₩92,482 | +0.76% | 1209.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩90,698 | ₩92,737 | ₩90,269 | ₩91,275 | +0.64% | 934.9만 |
|---|
| 2025.10.06–2025.10.10 | ₩89,586 | ₩91,878 | ₩89,532 | ₩90,846 | +1.41% | 954만 |
|---|
| 2025.09.29–2025.10.03 | ₩88,714 | ₩90,578 | ₩88,258 | ₩89,572 | +0.97% | 893.9만 |
|---|
| 2025.09.22–2025.09.26 | ₩86,032 | ₩88,835 | ₩85,415 | ₩88,593 | +2.98% | 886.8만 |
|---|
| 2025.09.15–2025.09.19 | ₩86,971 | ₩87,212 | ₩84,852 | ₩86,046 | -1.06% | 812.2만 |
|---|
| 2025.09.08–2025.09.12 | ₩86,729 | ₩87,212 | ₩85,308 | ₩86,971 | +0.28% | 789.7만 |
|---|
| 2025.09.02–2025.09.05 | ₩86,703 | ₩87,346 | ₩86,046 | ₩86,649 | -0.06% | 699.8만 |
|---|
| 2025.08.28–2025.08.29 | ₩88,271 | ₩88,271 | ₩86,823 | ₩87,252 | -1.15% | 329.6만 |
|---|