Altius Minerals

ALS
🏛️ 미국 →
24.51
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
2025-09-29 24.07 24.65 24.07 24.51 0.0M
2025-09-26 23.88 24.05 23.86 23.99 0.0M
2025-09-25 23.57 24.00 23.57 23.68 0.0M
2025-09-24 23.64 24.29 23.64 23.66 0.0M
2025-09-23 23.47 23.75 23.47 23.56 0.0M
2025-09-22 24.00 24.00 23.24 23.43 0.0M
2025-09-19 22.74 23.15 22.74 23.15 0.0M
2025-09-18 22.45 22.78 22.45 22.78 0.0M
2025-09-17 22.40 22.68 22.40 22.50 0.0M
2025-09-16 22.72 22.80 22.52 22.72 0.0M
2025-09-15 22.39 22.66 22.26 22.50 0.1M
2025-09-12 22.28 22.38 22.23 22.37 0.0M
2025-09-11 22.05 22.06 21.96 22.04 0.0M
2025-09-10 21.97 22.13 21.73 22.07 0.0M
2025-09-09 21.88 21.88 21.63 21.72 0.0M
2025-09-08 21.70 22.03 21.61 21.71 0.0M
2025-09-05 21.98 21.98 21.70 21.70 0.0M
2025-09-04 21.90 21.90 21.50 21.84 0.0M
2025-09-03 21.87 22.00 21.84 22.00 0.0M
2025-09-02 21.80 21.83 21.54 21.65 0.0M
2025-08-29 21.16 21.82 21.16 21.82 0.0M
2025-08-28 21.09 21.26 21.09 21.12 0.0M
2025-08-27 20.88 21.10 20.88 21.08 0.0M
2025-08-26 21.03 21.03 20.91 20.98 0.0M
2025-08-25 21.05 21.17 20.94 20.96 0.0M
2025-08-22 21.82 21.82 20.73 21.20 0.0M
2025-08-21 20.75 21.05 20.75 20.87 0.0M
2025-08-20 20.77 20.80 20.70 20.75 0.0M
2025-08-19 21.04 21.04 20.88 20.88 0.0M
2025-08-18 21.16 21.34 21.08 21.18 0.0M
2025-08-15 21.00 21.04 20.81 20.95 0.0M
2025-08-14 21.00 21.17 20.80 20.90 0.0M
2025-08-13 21.23 21.23 21.02 21.17 0.0M
2025-08-12 21.44 22.14 21.11 21.23 0.0M
2025-08-11 22.04 22.09 21.77 21.89 0.0M
2025-08-08 21.68 22.04 21.68 21.93 0.0M
2025-08-07 22.00 22.00 21.72 21.82 0.0M
2025-08-06 20.65 21.75 20.65 21.75 0.0M
2025-08-05 21.45 21.65 21.32 21.32 0.0M
2025-08-04 20.52 21.44 20.52 21.42 0.0M
2025-08-01 21.17 21.32 21.05 21.28 0.0M
2025-07-31 21.16 21.34 20.99 21.01 0.0M
2025-07-30 21.45 21.54 21.05 21.18 0.0M
2025-07-29 21.36 21.46 21.20 21.41 0.0M
2025-07-28 21.09 21.27 21.03 21.25 0.0M
2025-07-25 21.00 21.25 20.70 21.05 0.0M
2025-07-24 21.10 21.75 20.45 21.45 0.1M
2025-07-23 20.54 20.75 20.54 20.75 0.0M
2025-07-22 20.10 20.55 20.06 20.51 0.0M
2025-07-21 20.10 20.43 20.00 20.00 0.0M
2025-07-18 20.11 20.12 19.96 19.96 0.0M
2025-07-17 19.80 20.06 19.80 20.04 0.0M
2025-07-16 20.08 20.34 19.80 20.01 0.0M
2025-07-15 20.21 20.21 19.87 20.08 0.0M
2025-07-14 20.30 20.32 20.00 20.28 0.0M
2025-07-11 19.79 20.35 19.79 20.29 0.0M
2025-07-10 19.71 19.95 19.71 19.79 0.0M
2025-07-09 19.62 19.97 19.62 19.71 0.0M
2025-07-08 20.21 20.21 19.71 19.72 0.0M
2025-07-07 19.75 20.40 19.75 20.18 0.0M
2025-07-03 20.32 20.32 19.89 19.94 0.0M
2025-07-02 20.50 20.85 20.25 20.33 0.0M
2025-07-01 19.50 20.22 19.50 20.22 0.0M
2025-06-30 19.82 20.19 19.68 20.11 0.0M
2025-06-27 19.90 19.90 19.66 19.71 0.0M
2025-06-26 19.97 19.97 19.74 19.81 0.0M
2025-06-25 19.49 19.67 19.49 19.66 0.0M
2025-06-24 19.63 19.72 19.44 19.44 0.0M
2025-06-23 19.66 19.80 19.60 19.71 0.0M
2025-06-20 19.69 19.73 19.54 19.56 0.0M
2025-06-18 19.87 19.87 19.71 19.71 0.0M
2025-06-17 20.43 20.43 19.93 19.94 0.0M
2025-06-16 20.30 20.41 20.15 20.15 0.0M
2025-06-13 19.94 20.16 19.90 19.96 0.0M
2025-06-12 19.74 19.84 19.74 19.79 0.0M
2025-06-11 20.25 20.25 19.69 19.69 0.0M
2025-06-10 19.87 20.00 19.75 19.75 0.0M
2025-06-09 19.04 19.99 18.79 19.99 0.0M
2025-06-06 19.80 19.91 19.65 19.72 0.0M
2025-06-05 20.00 20.11 19.85 19.93 0.0M
2025-06-04 19.75 19.89 19.75 19.79 0.0M
2025-06-03 19.53 19.73 19.36 19.73 0.0M
2025-06-02 19.60 19.69 19.48 19.66 0.0M
2025-05-30 20.30 20.30 19.00 19.24 0.0M
2025-05-29 19.46 19.46 19.34 19.34 0.0M
2025-05-28 19.59 19.59 19.29 19.38 0.0M
2025-05-27 20.27 20.27 19.43 19.59 0.0M
2025-05-23 20.00 20.12 19.85 19.93 0.0M
2025-05-22 19.90 20.00 19.88 19.92 0.0M
2025-05-21 19.85 20.01 19.85 19.90 0.0M
2025-05-20 18.69 19.74 18.69 19.74 0.0M
2025-05-19 19.00 19.50 19.00 19.42 0.0M
2025-05-16 19.13 19.14 18.98 19.05 0.0M
2025-05-15 19.00 19.28 18.69 19.28 0.0M
2025-05-14 19.15 19.15 18.60 18.72 0.0M
2025-05-13 18.85 19.13 18.85 19.08 0.0M
2025-05-12 19.06 19.06 18.85 18.92 0.0M
2025-05-09 18.93 18.93 18.82 18.90 0.0M
2025-05-08 18.99 19.02 18.47 18.80 0.0M
2025-05-07 20.17 20.17 18.99 18.99 0.0M
2025-05-06 18.80 19.35 18.80 19.28 0.0M
2025-05-05 19.01 19.30 18.65 18.75 0.0M
2025-05-02 19.45 19.46 19.05 19.05 0.0M
2025-05-01 19.79 19.79 19.41 19.41 0.0M
2025-04-30 19.59 19.64 19.45 19.64 0.0M
2025-04-29 19.70 19.92 19.50 19.92 0.0M
2025-04-28 19.69 19.69 19.41 19.60 0.0M
2025-04-25 19.64 19.64 19.43 19.52 0.0M
2025-04-24 19.48 20.09 19.48 19.71 0.0M
2025-04-23 18.49 19.56 18.37 19.48 0.0M
2025-04-22 18.24 18.60 18.14 18.54 0.0M
2025-04-21 17.42 18.02 17.16 17.72 0.0M
2025-04-17 17.09 17.78 17.09 17.40 0.0M
2025-04-16 17.25 17.70 17.25 17.50 0.0M
2025-04-15 16.52 17.54 16.52 17.24 0.0M
2025-04-14 17.30 17.64 17.30 17.50 0.0M
2025-04-11 17.07 17.27 16.84 17.23 0.0M
2025-04-10 16.55 16.85 16.40 16.50 0.0M
2025-04-09 15.84 16.91 15.78 16.57 0.0M
2025-04-08 16.58 16.92 15.71 15.79 0.0M
2025-04-07 15.97 16.53 15.14 16.28 0.0M
2025-04-04 17.10 17.10 16.06 16.23 0.0M
2025-04-03 18.40 18.40 17.04 17.09 0.0M
2025-04-02 17.31 17.31 17.15 17.25 0.0M
2025-04-01 17.25 17.46 17.25 17.38 0.0M
2025-03-31 17.25 17.41 17.15 17.27 0.0M
2025-03-28 18.75 18.75 17.44 17.46 0.0M
2025-03-27 18.99 18.99 17.73 17.82 0.0M
2025-03-26 18.40 18.40 17.96 17.96 0.0M
2025-03-25 18.30 18.35 18.25 18.34 0.0M
2025-03-24 18.54 18.54 18.07 18.20 0.0M
2025-03-21 17.56 18.00 17.25 18.00 0.0M
2025-03-20 17.56 17.72 17.49 17.56 0.0M
2025-03-19 17.17 17.71 17.17 17.70 0.0M
2025-03-18 17.78 17.78 17.55 17.62 0.0M
2025-03-17 17.29 17.74 17.21 17.74 0.0M
2025-03-14 17.73 17.73 17.38 17.46 0.0M
2025-03-13 17.07 17.53 17.07 17.36 0.0M
2025-03-12 17.36 17.67 17.25 17.25 0.0M
2025-03-11 17.27 17.27 16.96 17.11 0.0M
2025-03-10 17.51 17.51 16.98 17.05 0.0M
2025-03-07 17.89 17.93 17.53 17.89 0.0M
2025-03-06 18.11 18.30 17.90 17.92 0.0M
2025-03-05 17.91 18.15 17.55 18.15 0.0M
2025-03-04 17.15 17.58 16.97 17.51 0.0M
2025-03-03 16.93 17.75 16.93 16.99 0.0M
2025-02-28 18.00 18.00 16.65 16.78 0.0M
2025-02-27 18.26 18.34 18.05 18.08 0.0M
2025-02-26 18.35 18.66 18.35 18.46 0.0M
2025-02-25 18.41 18.41 18.14 18.34 0.0M
2025-02-24 18.52 18.72 18.47 18.57 0.0M
2025-02-21 18.87 18.87 18.50 18.56 0.0M
2025-02-20 18.83 18.90 18.73 18.86 0.0M
2025-02-19 18.91 18.91 18.60 18.71 0.0M
2025-02-18 19.79 19.79 18.92 18.92 0.0M
2025-02-14 18.97 19.26 18.97 19.01 0.0M
2025-02-13 18.87 19.19 18.67 19.19 0.0M
2025-02-12 18.50 18.79 18.50 18.71 0.0M
2025-02-11 19.14 19.17 18.50 18.62 0.0M
2025-02-10 19.24 19.24 19.06 19.14 0.0M
2025-02-07 19.25 19.50 19.17 19.20 0.0M
2025-02-06 19.38 19.50 19.21 19.27 0.0M
2025-02-05 18.64 19.30 18.64 19.18 0.0M
2025-02-04 19.00 19.60 19.00 19.30 0.0M
2025-02-03 18.23 18.81 18.23 18.79 0.0M
2025-01-31 18.89 19.10 18.59 18.59 0.0M
2025-01-30 19.50 19.50 18.73 18.73 0.0M
2025-01-29 19.01 19.08 18.83 18.95 0.0M
2025-01-28 19.63 19.63 18.81 18.81 0.0M
2025-01-27 19.98 19.98 19.15 19.72 0.0M
2025-01-24 19.90 20.00 19.75 19.97 0.0M
2025-01-23 19.00 19.82 19.00 19.82 0.0M
2025-01-22 19.58 19.58 19.34 19.36 0.0M
2025-01-21 19.30 20.06 19.30 19.54 0.0M
2025-01-17 19.47 19.85 19.47 19.85 0.0M
2025-01-16 19.87 19.87 19.54 19.63 0.0M
2025-01-15 18.82 19.90 18.82 19.79 0.0M
2025-01-14 19.33 19.85 19.33 19.75 0.0M
2025-01-13 19.89 19.89 19.00 19.32 0.0M
2025-01-10 19.00 19.52 18.90 19.33 0.0M
2025-01-08 18.46 18.64 18.42 18.64 0.0M
2025-01-07 18.90 18.90 18.47 18.53 0.0M
2025-01-06 18.18 19.07 18.18 18.89 0.0M
2025-01-03 18.66 18.66 18.48 18.53 0.0M
2025-01-02 18.60 18.86 18.60 18.60 0.0M