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 | ₩86,070 | ₩88,497 | ₩85,788 | ₩88,309 | +2.60% | 1277.1만 |
| 2026.09.28–2026.10.02 | ₩85,077 | ₩87,438 | ₩83,871 | ₩86,271 | +1.40% | 2120.8만 |
| 2026.09.21–2026.09.25 | ₩88,001 | ₩88,108 | ₩84,085 | ₩85,292 | -3.08% | 1338만 |
| 2026.09.14–2026.09.18 | ₩90,254 | ₩90,804 | ₩87,921 | ₩87,988 | -2.51% | 1137.2만 |
| 2026.09.08–2026.09.11 | ₩91,005 | ₩92,587 | ₩89,892 | ₩90,200 | -0.88% | 768만 |
| 2026.08.31–2026.09.04 | ₩90,670 | ₩91,971 | ₩90,147 | ₩91,153 | +0.53% | 1169.3만 |
| 2026.08.24–2026.08.28 | ₩91,206 | ₩92,789 | ₩90,764 | ₩91,233 | +0.03% | 846.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,833 |
| ₩90,938 |
| ₩91,005 |
| -3.26% |
| 973.4만 |
| 2026.08.10–2026.08.14 | ₩93,271 | ₩94,908 | ₩90,576 | ₩94,680 | +1.51% | 1618.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩94,827 | ₩96,061 | ₩92,386 | ₩93,030 | -1.90% | 1338.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩100,097 | ₩100,996 | ₩93,768 | ₩94,921 | -5.17% | 1406.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩100,594 | ₩101,506 | ₩97,040 | ₩100,500 | -0.09% | 1168만 |
|---|
| 2026.07.13–2026.07.17 | ₩102,739 | ₩103,866 | ₩99,829 | ₩100,339 | -2.34% | 1233.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩104,389 | ₩105,690 | ₩101,345 | ₩102,458 | -1.85% | 1015.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩103,490 | ₩104,885 | ₩101,291 | ₩104,644 | +1.11% | 960만 |
|---|
| 2026.06.22–2026.06.26 | ₩97,804 | ₩103,745 | ₩97,643 | ₩103,598 | +5.92% | 1409.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩97,684 | ₩99,990 | ₩96,879 | ₩97,898 | +0.22% | 1160.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩97,402 | ₩98,890 | ₩95,699 | ₩98,046 | +0.66% | 1235.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩95,082 | ₩98,220 | ₩93,285 | ₩97,724 | +2.78% | 1219.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩99,548 | ₩100,138 | ₩95,739 | ₩96,034 | -3.53% | 882.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩95,860 | ₩99,333 | ₩95,484 | ₩99,172 | +3.46% | 1261.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩96,745 | ₩97,818 | ₩95,068 | ₩95,082 | -1.72% | 1190.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩98,448 | ₩99,454 | ₩95,833 | ₩96,235 | -2.25% | 1528.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩96,973 | ₩101,599 | ₩95,913 | ₩99,320 | +2.42% | 1319.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩97,496 | ₩98,327 | ₩94,693 | ₩96,973 | -0.54% | 964.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩98,086 | ₩98,367 | ₩95,712 | ₩97,670 | -0.42% | 932.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩97,228 | ₩99,776 | ₩95,967 | ₩98,032 | +0.83% | 818.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩95,900 | ₩97,885 | ₩94,626 | ₩97,697 | +1.87% | 764.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩93,741 | ₩95,551 | ₩92,145 | ₩94,572 | +0.89% | 956.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,448 | ₩98,448 | ₩91,340 | ₩92,145 | -6.40% | 1129.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩95,954 | ₩97,844 | ₩94,666 | ₩97,616 | +1.73% | 1075만 |
|---|
| 2026.03.02–2026.03.06 | ₩96,691 | ₩97,429 | ₩94,948 | ₩95,954 | -0.76% | 1251.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩95,726 | ₩97,093 | ₩94,371 | ₩97,013 | +1.34% | 2354.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩96,329 | ₩96,906 | ₩93,204 | ₩95,229 | -1.14% | 1288.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩89,221 | ₩95,726 | ₩88,712 | ₩95,471 | +7.00% | 1170.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩88,390 | ₩90,603 | ₩87,076 | ₩89,436 | +1.18% | 1782만 |
|---|
| 2026.01.26–2026.01.30 | ₩89,651 | ₩90,643 | ₩87,438 | ₩88,390 | -1.41% | 1417.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩90,576 | ₩90,925 | ₩88,336 | ₩89,624 | -1.05% | 900.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩87,196 | ₩90,697 | ₩86,901 | ₩90,308 | +3.57% | 1054.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩87,505 | ₩88,631 | ₩85,654 | ₩87,196 | -0.35% | 1134.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩87,719 | ₩88,551 | ₩86,687 | ₩87,961 | +0.28% | 442.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩86,472 | ₩87,813 | ₩86,231 | ₩87,491 | +1.18% | 538.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩87,974 | ₩88,564 | ₩86,539 | ₩86,673 | -1.48% | 1088.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩87,840 | ₩88,068 | ₩86,620 | ₩87,612 | -0.26% | 947.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩92,829 | ₩93,097 | ₩87,505 | ₩87,840 | -5.37% | 1048.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩91,555 | ₩93,325 | ₩90,710 | ₩93,164 | +1.76% | 609.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩90,549 | ₩92,252 | ₩89,986 | ₩91,555 | +1.11% | 1025.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩90,106 | ₩91,796 | ₩89,369 | ₩90,294 | +0.21% | 951.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩89,007 | ₩91,515 | ₩88,216 | ₩90,308 | +1.46% | 1619.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩92,427 | ₩92,923 | ₩89,396 | ₩89,610 | -3.05% | 1109만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,796 | ₩93,540 | ₩90,911 | ₩92,494 | +0.76% | 1209.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩90,710 | ₩92,748 | ₩90,281 | ₩91,287 | +0.64% | 934.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩90,589 | ₩91,622 | ₩90,375 | ₩90,857 | +0.30% | 190.7만 |
|---|