Algonquin Power

AQN
🏛️ 미국 →
5.72
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 6.53 6.59 6.44 6.52 5.4M
2022-12-29 6.50 6.60 6.41 6.57 4.8M
2022-12-28 6.63 6.77 6.55 6.59 6.2M
2022-12-27 6.75 6.75 6.50 6.56 3.9M
2022-12-23 6.59 6.77 6.53 6.76 5.2M
2022-12-22 6.68 6.70 6.46 6.59 7.2M
2022-12-21 6.70 6.76 6.63 6.73 6.6M
2022-12-20 6.63 6.86 6.62 6.71 7.2M
2022-12-19 6.94 6.98 6.62 6.68 11.0M
2022-12-16 7.20 7.23 6.81 6.89 15.9M
2022-12-15 7.08 7.44 6.82 7.27 19.1M
2022-12-14 7.26 7.37 7.12 7.13 7.0M
2022-12-13 7.39 7.54 7.22 7.25 7.7M
2022-12-12 7.20 7.31 7.04 7.31 7.7M
2022-12-09 7.20 7.27 7.14 7.19 6.7M
2022-12-08 7.34 7.34 7.22 7.25 5.1M
2022-12-07 7.25 7.45 7.15 7.31 9.7M
2022-12-06 7.37 7.38 7.07 7.23 8.5M
2022-12-05 7.54 7.58 7.34 7.39 5.9M
2022-12-02 7.53 7.60 7.45 7.55 3.4M
2022-12-01 7.61 7.71 7.55 7.62 7.4M
2022-11-30 7.32 7.56 7.29 7.55 13.5M
2022-11-29 7.41 7.43 7.25 7.30 7.7M
2022-11-28 7.61 7.64 7.41 7.45 5.6M
2022-11-25 7.65 7.83 7.64 7.68 3.4M
2022-11-23 7.47 7.70 7.45 7.67 6.2M
2022-11-22 7.63 7.65 7.41 7.50 5.5M
2022-11-21 7.67 7.74 7.50 7.60 6.7M
2022-11-18 7.51 7.75 7.46 7.67 8.2M
2022-11-17 7.60 7.72 7.42 7.49 7.8M
2022-11-16 7.74 8.02 7.56 7.68 12.2M
2022-11-15 8.16 8.22 7.68 7.79 19.1M
2022-11-14 9.25 9.25 7.88 7.97 24.8M
2022-11-11 10.47 10.49 9.26 9.30 12.7M
2022-11-10 11.19 11.51 11.19 11.51 4.6M
2022-11-09 11.10 11.19 10.90 10.92 2.6M
2022-11-08 10.84 11.17 10.84 11.12 2.5M
2022-11-07 11.08 11.08 10.73 10.84 2.6M
2022-11-04 10.91 11.10 10.87 11.06 3.8M
2022-11-03 10.71 10.80 10.61 10.76 2.9M
2022-11-02 10.96 11.14 10.81 10.84 3.4M
2022-11-01 11.23 11.23 10.93 10.96 2.7M
2022-10-31 10.96 11.08 10.87 11.06 3.4M
2022-10-28 10.94 11.00 10.84 11.00 2.1M
2022-10-27 10.90 11.04 10.82 10.91 2.7M
2022-10-26 10.84 10.95 10.72 10.78 2.1M
2022-10-25 10.50 10.79 10.50 10.79 3.7M
2022-10-24 10.56 10.60 10.38 10.50 2.0M
2022-10-21 10.34 10.57 10.24 10.52 2.2M
2022-10-20 10.64 10.64 10.29 10.33 2.4M
2022-10-19 10.66 10.67 10.49 10.59 2.3M
2022-10-18 10.75 10.86 10.62 10.76 4.8M
2022-10-17 10.46 10.78 10.42 10.64 3.8M
2022-10-14 10.61 10.64 10.24 10.24 3.2M
2022-10-13 10.06 10.59 9.93 10.49 6.5M
2022-10-12 10.54 10.54 10.22 10.22 2.7M
2022-10-11 10.62 10.75 10.44 10.57 4.0M
2022-10-10 10.71 10.71 10.38 10.48 2.7M
2022-10-07 10.88 11.01 10.67 10.72 3.0M
2022-10-06 11.33 11.33 10.81 10.83 4.3M
2022-10-05 11.63 11.63 11.20 11.34 2.8M
2022-10-04 11.57 11.78 11.53 11.77 2.9M
2022-10-03 11.17 11.56 11.10 11.44 3.3M
2022-09-30 11.06 11.27 10.90 10.91 3.7M
2022-09-29 11.47 11.49 10.94 11.06 4.9M
2022-09-28 11.55 11.65 11.35 11.60 2.5M
2022-09-27 12.04 12.05 11.66 11.69 3.3M
2022-09-26 12.38 12.41 11.82 11.92 2.6M
2022-09-23 12.57 12.58 12.37 12.49 2.3M
2022-09-22 12.70 12.73 12.57 12.67 1.9M
2022-09-21 12.84 13.00 12.69 12.75 3.5M
2022-09-20 13.14 13.20 12.73 12.81 2.1M
2022-09-19 13.12 13.24 13.05 13.22 1.9M
2022-09-16 13.33 13.37 13.19 13.20 2.1M
2022-09-15 13.45 13.49 13.35 13.41 1.4M
2022-09-14 13.46 13.65 13.46 13.51 1.1M
2022-09-13 13.77 13.80 13.48 13.50 1.6M
2022-09-12 13.82 13.94 13.76 13.94 1.4M
2022-09-09 13.85 13.87 13.75 13.77 2.4M
2022-09-08 13.70 13.86 13.65 13.76 1.7M
2022-09-07 13.58 13.81 13.51 13.74 1.4M
2022-09-06 13.73 13.74 13.53 13.58 1.3M
2022-09-02 13.78 13.95 13.64 13.70 1.1M
2022-09-01 13.68 13.74 13.56 13.72 1.3M
2022-08-31 13.92 13.95 13.67 13.71 2.9M
2022-08-30 14.22 14.25 13.95 13.98 1.2M
2022-08-29 14.11 14.24 14.07 14.18 1.0M
2022-08-26 14.43 14.45 14.10 14.15 0.9M
2022-08-25 14.33 14.39 14.25 14.38 0.8M
2022-08-24 14.22 14.34 14.08 14.33 1.7M
2022-08-23 14.14 14.24 14.07 14.23 1.1M
2022-08-22 14.15 14.27 14.05 14.13 1.1M
2022-08-19 14.33 14.33 14.21 14.27 0.9M
2022-08-18 14.46 14.48 14.33 14.37 0.9M
2022-08-17 14.48 14.55 14.42 14.46 1.2M
2022-08-16 14.54 14.61 14.48 14.55 1.6M
2022-08-15 14.35 14.56 14.34 14.54 1.7M
2022-08-12 14.65 14.65 14.33 14.49 1.3M
2022-08-11 14.53 14.60 14.43 14.47 1.7M
2022-08-10 14.39 14.57 14.39 14.49 1.5M
2022-08-09 14.28 14.34 14.21 14.29 2.6M
2022-08-08 14.23 14.34 14.21 14.29 1.1M
2022-08-05 14.16 14.16 13.94 14.07 1.8M
2022-08-04 14.08 14.27 13.94 14.21 1.7M
2022-08-03 13.99 14.03 13.83 14.00 1.0M
2022-08-02 14.00 14.11 13.90 13.95 1.1M
2022-08-01 13.95 14.04 13.89 13.99 1.0M
2022-07-29 13.94 14.06 13.86 13.99 1.1M
2022-07-28 13.75 13.95 13.67 13.92 1.7M
2022-07-27 13.63 13.69 13.53 13.61 1.3M
2022-07-26 13.51 13.64 13.51 13.57 1.1M
2022-07-25 13.38 13.56 13.37 13.56 2.3M
2022-07-22 13.39 13.51 13.33 13.38 0.9M
2022-07-21 13.25 13.35 13.21 13.30 1.0M
2022-07-20 13.42 13.45 13.29 13.32 1.5M
2022-07-19 13.40 13.52 13.39 13.44 0.9M
2022-07-18 13.36 13.52 13.30 13.30 2.2M
2022-07-15 13.40 13.43 13.15 13.30 1.6M
2022-07-14 13.15 13.31 13.07 13.28 1.6M
2022-07-13 13.19 13.48 13.18 13.40 1.5M
2022-07-12 13.32 13.48 13.24 13.32 1.2M
2022-07-11 13.44 13.49 13.30 13.37 1.2M
2022-07-08 13.39 13.51 13.25 13.48 1.6M
2022-07-07 13.51 13.56 13.39 13.40 1.3M
2022-07-06 13.37 13.54 13.37 13.44 2.0M
2022-07-05 13.51 13.67 13.03 13.29 3.4M
2022-07-01 13.51 13.84 13.41 13.78 2.1M
2022-06-30 13.37 13.48 13.30 13.43 2.6M
2022-06-29 13.57 13.65 13.43 13.46 2.2M
2022-06-28 14.01 14.06 13.80 13.81 2.7M
2022-06-27 13.89 14.06 13.78 13.93 2.0M
2022-06-24 13.64 13.89 13.59 13.86 2.4M
2022-06-23 13.38 13.53 13.31 13.52 1.9M
2022-06-22 13.08 13.39 13.07 13.28 1.9M
2022-06-21 13.03 13.24 13.03 13.18 2.4M
2022-06-17 13.07 13.19 12.88 12.96 4.3M
2022-06-16 13.19 13.21 12.96 13.06 2.6M
2022-06-15 13.27 13.50 13.10 13.35 3.0M
2022-06-14 13.78 13.79 13.15 13.19 3.2M
2022-06-13 13.95 14.01 13.73 13.82 3.3M
2022-06-10 14.15 14.25 14.05 14.18 2.3M
2022-06-09 14.57 14.64 14.28 14.30 2.6M
2022-06-08 14.63 14.75 14.56 14.62 1.4M
2022-06-07 14.64 14.71 14.55 14.67 1.6M
2022-06-06 14.69 14.85 14.68 14.73 1.4M
2022-06-03 14.55 14.72 14.55 14.63 1.6M
2022-06-02 14.36 14.64 14.25 14.64 2.7M
2022-06-01 14.58 14.58 14.29 14.30 2.2M
2022-05-31 14.51 14.72 14.44 14.56 2.6M
2022-05-27 14.46 14.61 14.46 14.51 1.5M
2022-05-26 14.60 14.64 14.48 14.50 1.4M
2022-05-25 14.63 14.71 14.49 14.58 2.2M
2022-05-24 14.56 14.65 14.41 14.61 2.4M
2022-05-23 14.52 14.73 14.51 14.65 1.2M
2022-05-20 14.49 14.49 14.25 14.42 2.1M
2022-05-19 14.20 14.53 14.19 14.42 2.8M
2022-05-18 14.46 14.58 14.18 14.25 2.5M
2022-05-17 14.15 14.41 14.12 14.38 2.1M
2022-05-16 14.07 14.23 13.96 14.12 2.3M
2022-05-13 13.58 14.13 13.57 14.10 3.3M
2022-05-12 13.37 13.44 13.26 13.40 3.9M
2022-05-11 13.50 13.70 13.43 13.44 3.1M
2022-05-10 13.67 13.82 13.39 13.55 3.4M
2022-05-09 13.67 13.74 13.51 13.58 3.3M
2022-05-06 13.76 13.89 13.67 13.78 2.3M
2022-05-05 14.01 14.04 13.73 13.82 3.6M
2022-05-04 14.08 14.15 13.79 14.06 3.3M
2022-05-03 14.30 14.47 14.17 14.18 2.5M
2022-05-02 14.37 14.44 14.08 14.26 2.5M
2022-04-29 14.76 14.88 14.45 14.45 2.0M
2022-04-28 14.79 14.90 14.69 14.81 1.3M
2022-04-27 14.81 14.88 14.67 14.71 1.7M
2022-04-26 15.00 15.13 14.80 14.82 1.6M
2022-04-25 15.15 15.25 14.85 15.08 1.9M
2022-04-22 15.59 15.66 15.22 15.27 2.3M
2022-04-21 15.88 15.95 15.57 15.63 2.0M
2022-04-20 15.70 15.93 15.59 15.83 1.2M
2022-04-19 15.55 15.68 15.48 15.57 0.8M
2022-04-18 15.63 15.73 15.46 15.53 1.2M
2022-04-14 15.71 15.76 15.61 15.62 1.3M
2022-04-13 15.68 15.73 15.53 15.70 1.6M
2022-04-12 15.71 15.85 15.57 15.68 1.7M
2022-04-11 15.86 15.86 15.52 15.71 2.2M
2022-04-08 15.94 16.01 15.84 15.86 1.3M
2022-04-07 16.01 16.01 15.79 15.94 1.5M
2022-04-06 15.65 16.01 15.65 15.99 2.0M
2022-04-05 15.72 15.95 15.68 15.73 1.9M
2022-04-04 15.59 15.67 15.45 15.65 2.9M
2022-04-01 15.53 15.62 15.38 15.59 1.8M
2022-03-31 15.49 15.66 15.42 15.52 1.8M
2022-03-30 15.47 15.54 15.36 15.50 1.5M
2022-03-29 15.52 15.63 15.48 15.58 1.8M
2022-03-28 15.37 15.52 15.35 15.48 1.6M
2022-03-25 15.35 15.49 15.27 15.45 1.7M
2022-03-24 15.19 15.29 15.16 15.27 1.7M
2022-03-23 15.16 15.20 15.04 15.15 1.5M
2022-03-22 15.29 15.32 15.09 15.20 1.8M
2022-03-21 15.20 15.41 15.20 15.23 1.6M
2022-03-18 15.08 15.31 15.06 15.27 3.0M
2022-03-17 14.83 15.14 14.81 15.10 1.4M
2022-03-16 14.81 14.95 14.66 14.82 1.7M
2022-03-15 14.75 14.87 14.70 14.79 1.9M
2022-03-14 15.09 15.19 14.63 14.74 2.5M
2022-03-11 15.19 15.26 15.08 15.08 1.1M
2022-03-10 14.97 15.18 14.88 15.11 3.1M
2022-03-09 15.01 15.20 14.98 14.99 2.1M
2022-03-08 15.03 15.21 14.91 14.92 3.2M
2022-03-07 14.69 15.07 14.62 14.99 3.3M
2022-03-04 14.45 14.72 14.34 14.70 2.7M
2022-03-03 14.63 14.67 14.44 14.60 2.4M
2022-03-02 14.47 14.64 14.44 14.59 2.5M
2022-03-01 14.48 14.64 14.30 14.43 2.4M
2022-02-28 14.16 14.57 14.16 14.48 2.6M
2022-02-25 14.11 14.30 14.03 14.26 2.2M
2022-02-24 13.70 14.07 13.59 14.04 3.2M
2022-02-23 13.92 14.05 13.83 13.87 1.4M
2022-02-22 13.92 13.96 13.77 13.86 2.1M
2022-02-18 14.02 14.15 13.89 13.92 1.4M
2022-02-17 13.92 14.10 13.92 14.00 1.2M
2022-02-16 13.93 14.06 13.91 13.99 2.0M
2022-02-15 13.98 14.01 13.88 13.92 1.2M
2022-02-14 13.92 14.02 13.83 13.92 1.6M
2022-02-11 14.07 14.18 13.91 13.98 1.9M
2022-02-10 14.20 14.31 14.03 14.08 1.6M
2022-02-09 14.23 14.32 14.21 14.31 2.2M
2022-02-08 14.17 14.23 14.12 14.14 1.4M
2022-02-07 14.01 14.19 14.01 14.13 1.9M
2022-02-04 14.03 14.10 13.90 14.04 1.0M
2022-02-03 14.20 14.29 14.10 14.13 1.5M
2022-02-02 14.18 14.36 14.18 14.29 1.6M
2022-02-01 14.36 14.38 14.09 14.18 1.7M
2022-01-31 13.97 14.33 13.96 14.29 1.9M
2022-01-28 13.79 13.99 13.72 13.99 1.8M
2022-01-27 13.86 13.99 13.76 13.80 2.1M
2022-01-26 13.82 13.97 13.67 13.73 2.9M
2022-01-25 13.64 13.87 13.56 13.68 2.7M
2022-01-24 13.83 13.92 13.50 13.81 3.7M
2022-01-21 14.11 14.14 13.96 14.02 2.5M
2022-01-20 14.19 14.41 14.17 14.18 1.9M
2022-01-19 14.12 14.21 13.99 14.16 2.0M
2022-01-18 13.89 14.10 13.80 14.05 3.2M
2022-01-14 13.97 14.05 13.77 13.84 1.7M
2022-01-13 13.96 14.09 13.93 14.02 1.8M
2022-01-12 14.00 14.02 13.89 13.94 3.9M
2022-01-11 14.06 14.09 13.90 13.95 8.4M
2022-01-10 14.14 14.16 13.91 14.02 3.0M
2022-01-07 14.09 14.28 14.02 14.18 1.7M
2022-01-06 14.10 14.29 14.02 14.08 3.6M
2022-01-05 14.26 14.36 14.12 14.12 1.6M
2022-01-04 14.39 14.42 14.25 14.29 1.4M
2022-01-03 14.45 14.47 14.21 14.35 1.1M