티커911

얼라이언트 에너지 과거 주가

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	₩86,002	₩88,428	₩85,721	₩88,240	+2.60%	1277.1만
2026.09.28–2026.10.02	₩85,011	₩87,369	₩83,805	₩86,203	+1.40%	2119만
2026.09.21–2026.09.25	₩87,075	₩87,544	₩84,019	₩85,225	-2.12%	636.4만
2026.09.14–2026.09.18	₩89,111	₩89,111	₩87,852	₩87,919	-1.34%	393.6만
2026.08.31–2026.09.02	₩90,599	₩91,899	₩90,076	₩90,773	+0.19%	749.7만
2026.08.24–2026.08.28	₩91,135	₩92,716	₩90,693	₩91,162	+0.03%	846.8만
2026.08.17–2026.08.21	₩94,002	₩95,758	₩90,867	₩90,934	-3.26%	973.4만
2026.08.10–2026.08.14	₩93,198	₩94,833	₩90,505	₩94,605	+1.51%	1618.3만
2026.08.03–2026.08.07	₩94,753	₩95,986	₩92,314	₩92,957	-1.90%	1338.2만
2026.07.27–2026.07.31	₩100,019	₩100,917	₩93,694	₩94,847	-5.17%	1406.3만
2026.07.20–2026.07.24	₩100,515	₩101,426	₩96,964	₩100,421	-0.09%	1168만
2026.07.13–2026.07.17	₩102,659	₩103,785	₩99,751	₩100,260	-2.34%	1233.8만
2026.07.06–2026.07.10	₩104,307	₩105,607	₩101,265	₩102,378	-1.85%	1015.4만
2026.06.29–2026.07.02	₩103,409	₩104,803	₩101,212	₩104,562	+1.11%	960만
2026.06.22–2026.06.26	₩97,728	₩103,664	₩97,567	₩103,517	+5.92%	1409.6만
2026.06.15–2026.06.18	₩97,607	₩99,912	₩96,803	₩97,821	+0.22%	1160.2만
2026.06.08–2026.06.12	₩97,326	₩98,813	₩95,624	₩97,969	+0.66%	1235.9만
2026.06.01–2026.06.05	₩95,007	₩98,143	₩93,212	₩97,647	+2.78%	1219.1만
2026.05.26–2026.05.29	₩99,470	₩100,059	₩95,664	₩95,959	-3.53%	882.9만
2026.05.18–2026.05.22	₩95,785	₩99,255	₩95,409	₩99,094	+3.46%	1261.5만
2026.05.11–2026.05.15	₩96,669	₩97,741	₩94,994	₩95,007	-1.72%	1190.6만
2026.05.04–2026.05.08	₩98,371	₩99,376	₩95,758	₩96,160	-2.25%	1528.2만
2026.04.27–2026.05.01	₩96,897	₩101,520	₩95,838	₩99,242	+2.42%	1319.4만
2026.04.20–2026.04.24	₩97,419	₩98,250	₩94,619	₩96,897	-0.54%	964.2만
2026.04.13–2026.04.17	₩98,009	₩98,290	₩95,637	₩97,594	-0.42%	932.2만
2026.04.06–2026.04.10	₩97,151	₩99,697	₩95,892	₩97,955	+0.83%	818.8만
2026.03.30–2026.04.02	₩95,825	₩97,808	₩94,552	₩97,620	+1.87%	764.9만
2026.03.23–2026.03.27	₩93,667	₩95,476	₩92,073	₩94,498	+0.89%	956.5만
2026.03.16–2026.03.20	₩98,371	₩98,371	₩91,269	₩92,073	-6.40%	1129.5만
2026.03.09–2026.03.13	₩95,878	₩97,768	₩94,592	₩97,540	+1.73%	1075만
2026.03.02–2026.03.06	₩96,615	₩97,352	₩94,873	₩95,878	-0.76%	1251.9만
2026.02.23–2026.02.27	₩95,651	₩97,017	₩94,297	₩96,937	+1.34%	2354.2만
2026.02.17–2026.02.20	₩96,254	₩96,830	₩93,131	₩95,155	-1.14%	1288.3만
2026.02.09–2026.02.13	₩89,152	₩95,651	₩88,642	₩95,396	+7.00%	1170.3만
2026.02.02–2026.02.06	₩88,321	₩90,532	₩87,007	₩89,366	+1.18%	1782만
2026.01.26–2026.01.30	₩89,580	₩90,572	₩87,369	₩88,321	-1.41%	1417.2만
2026.01.20–2026.01.23	₩90,505	₩90,853	₩88,267	₩89,554	-1.05%	900.5만
2026.01.12–2026.01.16	₩87,128	₩90,626	₩86,833	₩90,237	+3.57%	1054.7만
2026.01.05–2026.01.09	₩87,436	₩88,562	₩85,587	₩87,128	-0.35%	1134.7만
2025.12.29–2026.01.02	₩87,651	₩88,482	₩86,619	₩87,892	+0.28%	442.2만
2025.12.22–2025.12.26	₩86,404	₩87,745	₩86,163	₩87,423	+1.18%	538.1만
2025.12.15–2025.12.19	₩87,905	₩88,495	₩86,471	₩86,605	-1.48%	1088.8만
2025.12.08–2025.12.12	₩87,771	₩87,999	₩86,552	₩87,544	-0.26%	947.5만
2025.12.01–2025.12.05	₩92,756	₩93,024	₩87,436	₩87,771	-5.37%	1048.5만
2025.11.24–2025.11.28	₩91,483	₩93,252	₩90,639	₩93,091	+1.76%	609.6만
2025.11.17–2025.11.21	₩90,478	₩92,180	₩89,915	₩91,483	+1.11%	1025.3만
2025.11.10–2025.11.14	₩90,036	₩91,724	₩89,299	₩90,224	+0.21%	951.4만
2025.11.03–2025.11.07	₩88,937	₩91,443	₩88,147	₩90,237	+1.46%	1619.5만
2025.10.27–2025.10.31	₩92,354	₩92,850	₩89,326	₩89,540	-3.05%	1109만
2025.10.20–2025.10.24	₩91,724	₩93,466	₩90,840	₩92,421	+0.76%	1209.3만
2025.10.13–2025.10.17	₩90,639	₩92,676	₩90,210	₩91,215	+0.64%	934.9만
2025.10.06–2025.10.10	₩89,527	₩91,818	₩89,473	₩90,786	+1.41%	954만
2025.09.29–2025.10.03	₩88,656	₩90,518	₩88,200	₩89,513	+0.97%	893.9만
2025.09.22–2025.09.26	₩85,976	₩88,776	₩85,359	₩88,535	+2.98%	886.8만
2025.09.15–2025.09.19	₩86,914	₩87,155	₩84,796	₩85,989	-1.06%	812.2만
2025.09.08–2025.09.12	₩86,672	₩87,155	₩85,252	₩86,914	+0.28%	789.7만
2025.09.02–2025.09.05	₩86,646	₩87,289	₩85,989	₩86,592	-0.06%	699.8만
2025.08.28–2025.08.29	₩88,214	₩88,214	₩86,766	₩87,195	-1.15%	329.6만

날짜	시가	고가	저가	종가	등락	거래량
2026.10.05–2026.10.09	₩86,002	₩88,428	₩85,721	₩88,240	+2.60%	1277.1만
2026.09.28–2026.10.02	₩85,011	₩87,369	₩83,805	₩86,203	+1.40%	2119만
2026.09.21–2026.09.25	₩87,075	₩87,544	₩84,019	₩85,225	-2.12%	636.4만
2026.09.14–2026.09.18	₩89,111	₩89,111	₩87,852	₩87,919	-1.34%	393.6만
2026.08.31–2026.09.02	₩90,599	₩91,899	₩90,076	₩90,773	+0.19%	749.7만
2026.08.24–2026.08.28	₩91,135	₩92,716	₩90,693	₩91,162	+0.03%	846.8만
2026.08.17–2026.08.21	₩94,002	₩95,758	₩90,867	₩90,934	-3.26%	973.4만
2026.08.10–2026.08.14	₩93,198	₩94,833	₩90,505	₩94,605	+1.51%	1618.3만
2026.08.03–2026.08.07	₩94,753	₩95,986	₩92,314	₩92,957	-1.90%	1338.2만
2026.07.27–2026.07.31	₩100,019	₩100,917	₩93,694	₩94,847	-5.17%	1406.3만
2026.07.20–2026.07.24	₩100,515	₩101,426	₩96,964	₩100,421	-0.09%	1168만
2026.07.13–2026.07.17	₩102,659	₩103,785	₩99,751	₩100,260	-2.34%	1233.8만
2026.07.06–2026.07.10	₩104,307	₩105,607	₩101,265	₩102,378	-1.85%	1015.4만
2026.06.29–2026.07.02	₩103,409	₩104,803	₩101,212	₩104,562	+1.11%	960만
2026.06.22–2026.06.26	₩97,728	₩103,664	₩97,567	₩103,517	+5.92%	1409.6만
2026.06.15–2026.06.18	₩97,607	₩99,912	₩96,803	₩97,821	+0.22%	1160.2만
2026.06.08–2026.06.12	₩97,326	₩98,813	₩95,624	₩97,969	+0.66%	1235.9만
2026.06.01–2026.06.05	₩95,007	₩98,143	₩93,212	₩97,647	+2.78%	1219.1만
2026.05.26–2026.05.29	₩99,470	₩100,059	₩95,664	₩95,959	-3.53%	882.9만
2026.05.18–2026.05.22	₩95,785	₩99,255	₩95,409	₩99,094	+3.46%	1261.5만
2026.05.11–2026.05.15	₩96,669	₩97,741	₩94,994	₩95,007	-1.72%	1190.6만
2026.05.04–2026.05.08	₩98,371	₩99,376	₩95,758	₩96,160	-2.25%	1528.2만
2026.04.27–2026.05.01	₩96,897	₩101,520	₩95,838	₩99,242	+2.42%	1319.4만
2026.04.20–2026.04.24	₩97,419	₩98,250	₩94,619	₩96,897	-0.54%	964.2만
2026.04.13–2026.04.17	₩98,009	₩98,290	₩95,637	₩97,594	-0.42%	932.2만
2026.04.06–2026.04.10	₩97,151	₩99,697	₩95,892	₩97,955	+0.83%	818.8만
2026.03.30–2026.04.02	₩95,825	₩97,808	₩94,552	₩97,620	+1.87%	764.9만
2026.03.23–2026.03.27	₩93,667	₩95,476	₩92,073	₩94,498	+0.89%	956.5만
2026.03.16–2026.03.20	₩98,371	₩98,371	₩91,269	₩92,073	-6.40%	1129.5만
2026.03.09–2026.03.13	₩95,878	₩97,768	₩94,592	₩97,540	+1.73%	1075만
2026.03.02–2026.03.06	₩96,615	₩97,352	₩94,873	₩95,878	-0.76%	1251.9만
2026.02.23–2026.02.27	₩95,651	₩97,017	₩94,297	₩96,937	+1.34%	2354.2만
2026.02.17–2026.02.20	₩96,254	₩96,830	₩93,131	₩95,155	-1.14%	1288.3만
2026.02.09–2026.02.13	₩89,152	₩95,651	₩88,642	₩95,396	+7.00%	1170.3만
2026.02.02–2026.02.06	₩88,321	₩90,532	₩87,007	₩89,366	+1.18%	1782만
2026.01.26–2026.01.30	₩89,580	₩90,572	₩87,369	₩88,321	-1.41%	1417.2만
2026.01.20–2026.01.23	₩90,505	₩90,853	₩88,267	₩89,554	-1.05%	900.5만
2026.01.12–2026.01.16	₩87,128	₩90,626	₩86,833	₩90,237	+3.57%	1054.7만
2026.01.05–2026.01.09	₩87,436	₩88,562	₩85,587	₩87,128	-0.35%	1134.7만
2025.12.29–2026.01.02	₩87,651	₩88,482	₩86,619	₩87,892	+0.28%	442.2만
2025.12.22–2025.12.26	₩86,404	₩87,745	₩86,163	₩87,423	+1.18%	538.1만
2025.12.15–2025.12.19	₩87,905	₩88,495	₩86,471	₩86,605	-1.48%	1088.8만
2025.12.08–2025.12.12	₩87,771	₩87,999	₩86,552	₩87,544	-0.26%	947.5만
2025.12.01–2025.12.05	₩92,756	₩93,024	₩87,436	₩87,771	-5.37%	1048.5만
2025.11.24–2025.11.28	₩91,483	₩93,252	₩90,639	₩93,091	+1.76%	609.6만
2025.11.17–2025.11.21	₩90,478	₩92,180	₩89,915	₩91,483	+1.11%	1025.3만
2025.11.10–2025.11.14	₩90,036	₩91,724	₩89,299	₩90,224	+0.21%	951.4만
2025.11.03–2025.11.07	₩88,937	₩91,443	₩88,147	₩90,237	+1.46%	1619.5만
2025.10.27–2025.10.31	₩92,354	₩92,850	₩89,326	₩89,540	-3.05%	1109만
2025.10.20–2025.10.24	₩91,724	₩93,466	₩90,840	₩92,421	+0.76%	1209.3만
2025.10.13–2025.10.17	₩90,639	₩92,676	₩90,210	₩91,215	+0.64%	934.9만
2025.10.06–2025.10.10	₩89,527	₩91,818	₩89,473	₩90,786	+1.41%	954만
2025.09.29–2025.10.03	₩88,656	₩90,518	₩88,200	₩89,513	+0.97%	893.9만
2025.09.22–2025.09.26	₩85,976	₩88,776	₩85,359	₩88,535	+2.98%	886.8만
2025.09.15–2025.09.19	₩86,914	₩87,155	₩84,796	₩85,989	-1.06%	812.2만
2025.09.08–2025.09.12	₩86,672	₩87,155	₩85,252	₩86,914	+0.28%	789.7만
2025.09.02–2025.09.05	₩86,646	₩87,289	₩85,989	₩86,592	-0.06%	699.8만
2025.08.28–2025.08.29	₩88,214	₩88,214	₩86,766	₩87,195	-1.15%	329.6만

얼라이언트 에너지 과거 주가·일별 시세 (LNT) · 티커911

얼라이언트 에너지 과거 주가

얼라이언트 에너지 과거 주가

주간 종가

주간 가격

주간 종가

주간 가격