Alliant Energy

LNT
🏛️ 미국 →
66.78
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
2023-12-29 51.19 51.36 50.89 51.30 1.3M
2023-12-28 50.73 51.45 50.63 51.32 1.2M
2023-12-27 50.87 51.05 50.65 50.84 1.2M
2023-12-26 50.68 51.28 50.68 50.93 0.8M
2023-12-22 51.00 51.53 50.73 50.94 1.5M
2023-12-21 50.37 50.78 49.92 50.57 1.4M
2023-12-20 51.23 51.44 50.21 50.25 1.5M
2023-12-19 51.14 51.29 50.61 51.24 2.6M
2023-12-18 50.95 51.27 50.57 50.86 2.1M
2023-12-15 51.83 51.99 50.27 50.62 4.1M
2023-12-14 53.59 53.85 52.12 52.19 2.4M
2023-12-13 51.45 53.40 51.14 53.38 1.6M
2023-12-12 51.68 51.68 51.09 51.39 1.3M
2023-12-11 51.34 51.91 51.06 51.51 1.7M
2023-12-08 51.70 51.85 51.13 51.38 1.8M
2023-12-07 52.09 52.33 51.72 51.82 1.7M
2023-12-06 51.43 52.11 51.34 52.10 1.8M
2023-12-05 51.51 51.51 51.00 51.25 2.2M
2023-12-04 51.17 51.73 50.97 51.40 1.4M
2023-12-01 50.72 51.54 50.28 51.49 2.3M
2023-11-30 50.11 50.66 49.71 50.57 2.3M
2023-11-29 50.25 50.60 49.75 49.94 1.5M
2023-11-28 49.94 50.78 49.76 50.12 1.9M
2023-11-27 49.74 50.09 49.25 49.96 2.0M
2023-11-24 49.62 49.76 49.30 49.75 0.7M
2023-11-22 49.29 49.58 48.84 49.54 1.6M
2023-11-21 49.11 49.25 48.66 49.09 1.4M
2023-11-20 49.05 49.20 48.31 49.11 2.0M
2023-11-17 49.69 49.78 48.92 49.23 4.1M
2023-11-16 49.76 50.00 49.38 49.48 1.7M
2023-11-15 48.94 49.87 48.91 49.32 2.0M
2023-11-14 48.49 49.36 48.43 49.12 1.6M
2023-11-13 48.45 48.55 47.58 47.61 1.9M
2023-11-10 49.00 49.04 48.34 48.57 1.7M
2023-11-09 49.76 50.01 48.58 48.61 2.2M
2023-11-08 49.77 49.78 48.64 49.61 2.1M
2023-11-07 50.45 50.60 49.94 50.00 1.6M
2023-11-06 51.02 51.26 50.30 50.44 1.9M
2023-11-03 52.79 52.79 51.09 51.10 2.6M
2023-11-02 49.50 50.72 49.50 50.26 2.3M
2023-11-01 48.92 49.89 48.32 49.50 2.1M
2023-10-31 48.76 49.00 48.27 48.79 1.5M
2023-10-30 48.75 49.28 48.28 48.48 1.3M
2023-10-27 49.65 49.85 48.75 48.93 2.2M
2023-10-26 49.66 50.41 49.64 49.79 1.5M
2023-10-25 49.36 49.77 49.24 49.54 1.1M
2023-10-24 48.95 49.67 48.84 49.44 1.7M
2023-10-23 48.54 49.06 47.97 48.50 1.6M
2023-10-20 49.57 49.74 48.76 48.82 1.6M
2023-10-19 49.84 50.11 49.34 49.45 1.0M
2023-10-18 49.91 50.32 49.46 49.82 1.4M
2023-10-17 49.95 50.45 49.84 50.02 1.2M
2023-10-16 49.96 50.59 49.57 50.25 1.5M
2023-10-13 49.72 49.95 49.35 49.75 1.5M
2023-10-12 49.45 49.76 48.72 49.25 2.0M
2023-10-11 49.29 49.78 48.89 49.69 1.2M
2023-10-10 48.57 49.23 48.47 49.15 2.1M
2023-10-09 48.30 48.72 48.07 48.57 1.8M
2023-10-06 47.20 48.57 46.73 48.38 2.1M
2023-10-05 47.45 47.84 46.95 47.61 2.0M
2023-10-04 46.84 47.54 46.31 47.49 2.3M
2023-10-03 45.76 46.95 45.15 46.79 2.5M
2023-10-02 48.27 48.27 45.87 46.24 2.3M
2023-09-29 48.55 48.89 47.96 48.45 2.1M
2023-09-28 48.87 48.91 47.80 48.06 2.2M
2023-09-27 49.17 49.36 48.42 48.55 1.6M
2023-09-26 50.96 50.96 49.12 49.26 1.8M
2023-09-25 50.90 51.23 50.58 51.05 1.2M
2023-09-22 51.15 51.58 50.89 51.25 1.3M
2023-09-21 51.94 51.94 51.32 51.33 1.4M
2023-09-20 52.29 52.54 51.77 51.99 1.1M
2023-09-19 52.20 52.30 51.92 52.02 1.4M
2023-09-18 51.97 52.31 51.81 52.19 1.9M
2023-09-15 51.93 52.39 51.77 51.78 2.9M
2023-09-14 51.77 52.14 51.73 52.09 1.3M
2023-09-13 50.78 51.80 50.77 51.54 1.7M
2023-09-12 50.85 50.94 50.51 50.72 1.4M
2023-09-11 50.64 51.08 50.58 50.79 1.2M
2023-09-08 50.45 50.87 50.37 50.74 1.7M
2023-09-07 49.94 50.76 49.60 50.43 1.7M
2023-09-06 49.35 49.75 49.09 49.60 1.6M
2023-09-05 49.71 49.71 48.54 49.23 2.4M
2023-09-01 50.27 50.42 49.16 49.79 1.8M
2023-08-31 50.89 51.13 50.09 50.17 1.6M
2023-08-30 50.75 51.16 50.51 50.83 1.3M
2023-08-29 50.71 51.13 50.54 50.85 1.0M
2023-08-28 50.89 51.16 50.66 50.69 0.8M
2023-08-25 50.38 50.98 50.21 50.78 1.2M
2023-08-24 50.59 51.23 50.25 50.28 0.9M
2023-08-23 50.67 50.92 50.24 50.55 1.2M
2023-08-22 50.25 50.53 50.02 50.40 1.2M
2023-08-21 50.60 50.64 49.83 50.28 1.1M
2023-08-18 50.23 50.83 50.15 50.62 5.0M
2023-08-17 50.52 51.11 50.25 50.26 1.4M
2023-08-16 50.48 50.72 50.19 50.51 1.2M
2023-08-15 50.70 50.77 50.19 50.31 1.3M
2023-08-14 51.82 51.82 50.96 51.11 1.3M
2023-08-11 51.73 51.96 51.41 51.86 1.4M
2023-08-10 51.67 51.98 51.47 51.60 1.6M
2023-08-09 51.36 52.11 51.26 51.47 1.5M
2023-08-08 51.25 51.56 50.80 51.52 1.4M
2023-08-07 51.44 51.67 51.10 51.33 1.4M
2023-08-04 52.09 52.94 51.06 51.30 1.8M
2023-08-03 53.05 53.15 51.64 51.76 2.0M
2023-08-02 53.05 53.65 52.97 53.28 1.3M
2023-08-01 53.76 54.11 53.22 53.30 1.6M
2023-07-31 54.11 54.32 53.48 53.74 1.2M
2023-07-28 54.64 54.69 53.66 53.89 1.2M
2023-07-27 55.44 55.69 54.39 54.53 1.1M
2023-07-26 55.53 56.26 55.41 55.66 0.7M
2023-07-25 55.25 55.80 55.25 55.56 1.1M
2023-07-24 55.75 55.96 55.27 55.55 1.2M
2023-07-21 55.00 55.90 54.89 55.74 1.2M
2023-07-20 54.01 54.91 53.47 54.78 1.3M
2023-07-19 53.32 54.06 53.22 53.71 1.2M
2023-07-18 53.54 53.80 52.30 53.01 1.4M
2023-07-17 54.06 54.17 53.27 53.30 1.2M
2023-07-14 54.20 54.41 53.71 54.16 0.9M
2023-07-13 53.79 54.32 53.70 54.28 1.1M
2023-07-12 53.08 54.07 53.05 53.85 1.4M
2023-07-11 52.38 52.98 52.16 52.95 1.2M
2023-07-10 52.67 52.67 51.62 52.04 1.6M
2023-07-07 52.95 53.07 52.46 52.63 1.4M
2023-07-06 53.19 53.48 52.63 53.31 1.5M
2023-07-05 52.97 53.93 52.74 53.58 1.5M
2023-07-03 52.43 53.16 52.24 53.08 0.8M
2023-06-30 51.93 52.57 51.72 52.48 1.3M
2023-06-29 51.29 52.07 51.07 51.79 1.1M
2023-06-28 52.67 52.67 51.58 51.80 1.5M
2023-06-27 52.92 53.19 52.78 52.82 1.1M
2023-06-26 52.80 53.23 52.18 52.97 2.0M
2023-06-23 52.95 53.04 51.66 51.83 1.5M
2023-06-22 53.34 53.50 52.58 52.73 1.1M
2023-06-21 52.77 53.38 52.02 53.27 1.0M
2023-06-20 53.70 53.81 52.89 52.96 1.2M
2023-06-16 53.90 54.37 53.68 53.74 2.4M
2023-06-15 53.46 53.88 53.30 53.75 1.0M
2023-06-14 53.27 53.89 53.02 53.13 1.0M
2023-06-13 52.95 53.25 52.70 53.08 1.0M
2023-06-12 53.34 53.49 52.85 53.26 0.8M
2023-06-09 53.52 53.52 53.13 53.23 0.9M
2023-06-08 53.51 53.60 52.89 53.47 1.4M
2023-06-07 52.49 53.63 52.09 53.40 1.9M
2023-06-06 52.54 52.87 52.07 52.31 2.0M
2023-06-05 52.03 52.87 51.97 52.28 1.8M
2023-06-02 50.69 52.24 50.51 51.98 2.7M
2023-06-01 51.70 51.73 50.28 50.91 2.8M
2023-05-31 51.16 51.81 50.86 51.46 1.7M
2023-05-30 51.19 51.57 50.95 51.01 1.8M
2023-05-26 50.90 51.07 50.45 50.97 1.1M
2023-05-25 51.90 51.93 50.77 51.06 1.1M
2023-05-24 52.23 52.62 51.90 51.95 1.3M
2023-05-23 52.45 53.06 52.36 52.44 1.3M
2023-05-22 52.86 53.04 52.27 52.59 1.0M
2023-05-19 52.92 53.39 52.51 52.61 1.7M
2023-05-18 52.35 52.74 52.03 52.64 1.1M
2023-05-17 53.24 53.35 52.45 52.76 1.0M
2023-05-16 53.96 54.06 53.23 53.27 1.3M
2023-05-15 55.18 55.20 53.80 54.00 1.1M
2023-05-12 54.86 55.37 54.66 55.03 1.1M
2023-05-11 54.95 55.35 54.39 54.60 0.9M
2023-05-10 54.54 55.27 54.31 55.16 1.5M
2023-05-09 54.44 54.98 54.18 54.40 1.4M
2023-05-08 54.94 55.30 54.59 54.76 0.9M
2023-05-05 53.77 55.11 53.77 55.11 1.6M
2023-05-04 54.38 55.31 53.77 54.80 1.7M
2023-05-03 54.87 55.35 54.23 54.43 1.1M
2023-05-02 55.04 55.25 54.22 54.54 1.2M
2023-05-01 54.98 55.83 54.87 55.29 2.1M
2023-04-28 55.03 55.32 54.69 55.14 1.6M
2023-04-27 54.35 55.12 54.19 55.10 1.3M
2023-04-26 55.36 55.78 54.62 54.70 1.1M
2023-04-25 55.35 55.95 55.35 55.75 0.9M
2023-04-24 55.21 55.66 54.89 55.54 1.1M
2023-04-21 55.33 55.69 55.01 55.29 1.1M
2023-04-20 55.35 55.56 54.77 55.03 1.5M
2023-04-19 54.95 55.60 54.81 55.29 1.9M
2023-04-18 54.59 54.93 54.14 54.34 1.2M
2023-04-17 54.58 54.99 54.14 54.72 1.0M
2023-04-14 54.29 54.47 53.73 54.36 1.6M
2023-04-13 54.53 54.89 53.60 54.79 1.4M
2023-04-12 55.34 55.54 54.64 54.74 1.2M
2023-04-11 54.92 55.30 54.79 55.06 0.9M
2023-04-10 54.76 54.95 54.13 54.92 1.1M
2023-04-06 55.18 55.38 54.52 55.05 1.5M
2023-04-05 53.15 54.91 53.15 54.82 1.6M
2023-04-04 52.66 53.21 52.48 52.94 2.0M
2023-04-03 53.17 53.21 52.50 52.72 2.1M
2023-03-31 53.08 53.63 52.79 53.40 1.5M
2023-03-30 53.08 53.32 52.77 52.91 1.2M
2023-03-29 52.21 52.90 52.12 52.82 1.3M
2023-03-28 51.41 52.49 51.34 51.97 1.6M
2023-03-27 52.24 52.48 51.20 51.32 1.9M
2023-03-24 50.08 51.85 49.94 51.83 1.4M
2023-03-23 50.43 51.11 49.85 50.04 1.4M
2023-03-22 51.82 52.00 50.63 50.65 2.0M
2023-03-21 53.80 53.88 51.25 52.01 1.9M
2023-03-20 53.27 53.92 53.12 53.76 1.7M
2023-03-17 53.00 53.51 52.66 53.17 4.0M
2023-03-16 52.90 54.01 52.80 53.49 2.1M
2023-03-15 52.09 53.57 51.70 53.10 2.7M
2023-03-14 51.79 52.46 51.41 52.06 2.3M
2023-03-13 49.78 52.60 49.78 51.48 2.2M
2023-03-10 51.28 51.49 49.99 50.19 1.1M
2023-03-09 51.74 52.49 51.20 51.26 1.4M
2023-03-08 51.04 51.74 50.92 51.57 1.5M
2023-03-07 51.95 52.27 50.81 50.99 1.2M
2023-03-06 51.93 52.21 51.79 51.96 1.4M
2023-03-03 51.67 52.11 50.95 52.07 1.9M
2023-03-02 50.16 51.60 50.03 51.59 2.0M
2023-03-01 51.14 51.14 49.66 50.25 2.1M
2023-02-28 51.31 52.07 50.76 51.27 4.2M
2023-02-27 50.82 52.77 50.82 51.46 3.6M
2023-02-24 51.79 53.00 51.35 52.72 1.6M
2023-02-23 53.09 53.33 52.64 52.99 1.1M
2023-02-22 53.07 53.90 53.07 53.26 1.4M
2023-02-21 53.90 53.98 53.20 53.34 1.2M
2023-02-17 53.37 54.36 53.12 53.97 1.1M
2023-02-16 52.84 53.57 52.41 53.14 1.2M
2023-02-15 53.03 53.47 52.76 53.44 1.1M
2023-02-14 53.75 54.00 53.22 53.29 1.2M
2023-02-13 53.40 53.95 53.20 53.79 1.4M
2023-02-10 52.21 53.32 52.13 53.23 1.2M
2023-02-09 52.70 52.99 51.91 52.06 1.0M
2023-02-08 53.11 53.27 52.40 52.62 1.1M
2023-02-07 53.76 53.77 52.77 53.54 1.2M
2023-02-06 53.12 53.97 53.02 53.93 1.2M
2023-02-03 54.33 54.61 52.34 53.34 1.7M
2023-02-02 54.69 55.55 54.26 54.76 1.5M
2023-02-01 53.79 55.09 53.38 54.74 2.2M
2023-01-31 53.82 54.10 52.72 54.03 1.7M
2023-01-30 53.83 54.31 53.52 53.65 1.3M
2023-01-27 54.30 54.75 54.01 54.42 1.4M
2023-01-26 54.22 54.57 54.02 54.45 0.9M
2023-01-25 54.08 54.55 53.68 54.41 1.3M
2023-01-24 54.04 54.51 53.23 54.33 0.9M
2023-01-23 53.12 54.30 52.99 53.88 1.2M
2023-01-20 53.11 53.93 52.41 53.89 1.3M
2023-01-19 53.41 53.90 53.19 53.21 1.1M
2023-01-18 55.08 55.11 53.68 53.71 1.3M
2023-01-17 55.61 56.15 54.89 55.08 1.4M
2023-01-13 55.76 55.76 55.13 55.51 0.9M
2023-01-12 55.94 56.26 55.54 55.80 1.2M
2023-01-11 55.14 55.95 55.04 55.94 1.4M
2023-01-10 55.12 55.32 54.46 54.97 1.1M
2023-01-09 54.93 55.58 54.60 55.44 1.3M
2023-01-06 54.78 55.62 54.73 55.35 1.0M
2023-01-05 55.42 55.47 54.05 54.13 0.9M
2023-01-04 55.48 56.26 55.06 55.79 1.4M
2023-01-03 55.24 55.54 54.14 55.37 1.1M