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 | ₩86,084 | ₩88,512 | ₩85,802 | ₩88,324 | +2.60% | 1277.1만 |
| 2026.09.28–2026.10.02 | ₩85,091 | ₩87,452 | ₩83,884 | ₩86,285 | +1.40% | 2120.8만 |
| 2026.09.21–2026.09.25 | ₩88,015 | ₩88,123 | ₩84,099 | ₩85,306 | -3.08% | 1338만 |
| 2026.09.14–2026.09.18 | ₩90,269 | ₩90,819 | ₩87,935 | ₩88,002 | -2.51% | 1137.2만 |
| 2026.09.08–2026.09.11 | ₩91,020 | ₩92,603 | ₩89,907 | ₩90,215 | -0.88% | 768만 |
| 2026.08.31–2026.09.04 | ₩90,685 | ₩91,986 | ₩90,162 | ₩91,167 | +0.53% | 1169.3만 |
| 2026.08.24–2026.08.28 | ₩91,221 | ₩92,804 | ₩90,779 | ₩91,248 | +0.03% | 846.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,849 |
| ₩90,953 |
| ₩91,020 |
| -3.26% |
| 973.4만 |
| 2026.08.10–2026.08.14 | ₩93,287 | ₩94,923 | ₩90,591 | ₩94,695 | +1.51% | 1618.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩94,843 | ₩96,077 | ₩92,401 | ₩93,045 | -1.90% | 1338.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩100,114 | ₩101,013 | ₩93,783 | ₩94,937 | -5.17% | 1406.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩100,610 | ₩101,522 | ₩97,056 | ₩100,516 | -0.09% | 1168만 |
|---|
| 2026.07.13–2026.07.17 | ₩102,756 | ₩103,883 | ₩99,846 | ₩100,355 | -2.34% | 1233.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩104,406 | ₩105,707 | ₩101,361 | ₩102,475 | -1.85% | 1015.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩103,507 | ₩104,902 | ₩101,308 | ₩104,661 | +1.11% | 960만 |
|---|
| 2026.06.22–2026.06.26 | ₩97,820 | ₩103,762 | ₩97,659 | ₩103,615 | +5.92% | 1409.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩97,700 | ₩100,007 | ₩96,895 | ₩97,914 | +0.22% | 1160.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩97,418 | ₩98,907 | ₩95,714 | ₩98,062 | +0.66% | 1235.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩95,097 | ₩98,236 | ₩93,300 | ₩97,740 | +2.78% | 1219.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩99,564 | ₩100,154 | ₩95,755 | ₩96,050 | -3.53% | 882.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩95,875 | ₩99,349 | ₩95,500 | ₩99,188 | +3.46% | 1261.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩96,761 | ₩97,834 | ₩95,084 | ₩95,097 | -1.72% | 1190.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩98,464 | ₩99,470 | ₩95,849 | ₩96,251 | -2.25% | 1528.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩96,989 | ₩101,616 | ₩95,929 | ₩99,336 | +2.42% | 1319.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩97,512 | ₩98,343 | ₩94,708 | ₩96,989 | -0.54% | 964.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩98,102 | ₩98,384 | ₩95,728 | ₩97,686 | -0.42% | 932.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩97,244 | ₩99,792 | ₩95,983 | ₩98,048 | +0.83% | 818.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩95,916 | ₩97,901 | ₩94,641 | ₩97,713 | +1.87% | 764.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩93,756 | ₩95,567 | ₩92,160 | ₩94,588 | +0.89% | 956.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,464 | ₩98,464 | ₩91,355 | ₩92,160 | -6.40% | 1129.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩95,969 | ₩97,861 | ₩94,682 | ₩97,633 | +1.73% | 1075만 |
|---|
| 2026.03.02–2026.03.06 | ₩96,707 | ₩97,445 | ₩94,963 | ₩95,969 | -0.76% | 1251.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩95,741 | ₩97,109 | ₩94,387 | ₩97,029 | +1.34% | 2354.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩96,345 | ₩96,922 | ₩93,220 | ₩95,245 | -1.14% | 1288.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩89,236 | ₩95,741 | ₩88,726 | ₩95,486 | +7.00% | 1170.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩88,404 | ₩90,618 | ₩87,090 | ₩89,451 | +1.18% | 1782만 |
|---|
| 2026.01.26–2026.01.30 | ₩89,665 | ₩90,658 | ₩87,452 | ₩88,404 | -1.41% | 1417.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩90,591 | ₩90,939 | ₩88,351 | ₩89,638 | -1.05% | 900.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩87,211 | ₩90,711 | ₩86,916 | ₩90,322 | +3.57% | 1054.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩87,519 | ₩88,646 | ₩85,668 | ₩87,211 | -0.35% | 1134.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩87,734 | ₩88,565 | ₩86,701 | ₩87,975 | +0.28% | 442.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩86,486 | ₩87,828 | ₩86,245 | ₩87,506 | +1.18% | 538.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩87,989 | ₩88,579 | ₩86,553 | ₩86,688 | -1.48% | 1088.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩87,854 | ₩88,083 | ₩86,634 | ₩87,626 | -0.26% | 947.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩92,844 | ₩93,112 | ₩87,519 | ₩87,854 | -5.37% | 1048.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩91,570 | ₩93,340 | ₩90,725 | ₩93,179 | +1.76% | 609.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩90,564 | ₩92,267 | ₩90,001 | ₩91,570 | +1.11% | 1025.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩90,121 | ₩91,811 | ₩89,384 | ₩90,309 | +0.21% | 951.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩89,021 | ₩91,530 | ₩88,230 | ₩90,322 | +1.46% | 1619.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩92,442 | ₩92,938 | ₩89,410 | ₩89,625 | -3.05% | 1109만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,811 | ₩93,555 | ₩90,926 | ₩92,509 | +0.76% | 1209.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩90,725 | ₩92,764 | ₩90,296 | ₩91,302 | +0.64% | 934.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩90,604 | ₩91,637 | ₩90,390 | ₩90,872 | +0.30% | 190.7만 |
|---|