알토 인그리디언츠 (ALTO)

ALTO
🏛️ 미국 →
1.09
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 1.06 1.09 1.06 1.09 0.1M
2025-09-25 1.07 1.10 1.02 1.07 0.2M
2025-09-24 1.10 1.12 1.06 1.09 0.3M
2025-09-23 1.08 1.12 1.05 1.10 0.4M
2025-09-22 1.05 1.13 1.03 1.05 1.6M
2025-09-19 1.28 1.30 0.92 0.92 2.3M
2025-09-18 1.19 1.31 1.19 1.29 0.6M
2025-09-17 1.18 1.22 1.16 1.17 0.2M
2025-09-16 1.20 1.23 1.16 1.18 0.1M
2025-09-15 1.18 1.23 1.14 1.18 0.3M
2025-09-12 1.16 1.19 1.14 1.18 0.1M
2025-09-11 1.15 1.18 1.15 1.16 0.2M
2025-09-10 1.14 1.19 1.13 1.15 0.1M
2025-09-09 1.13 1.19 1.13 1.16 0.1M
2025-09-08 1.18 1.18 1.13 1.14 0.2M
2025-09-05 1.15 1.17 1.14 1.17 0.1M
2025-09-04 1.14 1.17 1.13 1.15 0.1M
2025-09-03 1.14 1.14 1.11 1.14 0.1M
2025-09-02 1.10 1.15 1.10 1.13 0.1M
2025-08-29 1.15 1.16 1.10 1.13 0.1M
2025-08-28 1.08 1.16 1.07 1.14 0.3M
2025-08-27 1.05 1.08 1.05 1.05 0.2M
2025-08-26 1.05 1.08 1.03 1.05 0.1M
2025-08-25 1.07 1.09 1.03 1.04 0.1M
2025-08-22 1.01 1.09 1.01 1.06 0.1M
2025-08-21 1.03 1.05 1.02 1.03 0.1M
2025-08-20 1.03 1.06 1.01 1.05 0.1M
2025-08-19 1.06 1.08 0.99 1.03 0.4M
2025-08-18 1.05 1.08 1.02 1.05 0.2M
2025-08-15 1.04 1.08 1.04 1.06 0.3M
2025-08-14 1.02 1.10 1.02 1.04 0.3M
2025-08-13 1.03 1.06 1.02 1.06 0.1M
2025-08-12 1.00 1.07 1.00 1.04 0.2M
2025-08-11 1.05 1.08 1.00 1.01 0.5M
2025-08-08 1.00 1.07 1.00 1.06 0.2M
2025-08-07 1.04 1.05 0.97 1.00 0.5M
2025-08-06 1.05 1.09 1.01 1.04 0.4M
2025-08-05 1.03 1.06 1.01 1.04 0.1M
2025-08-04 1.04 1.09 1.01 1.03 0.2M
2025-08-01 1.01 1.10 0.97 1.05 0.4M
2025-07-31 1.02 1.08 1.01 1.01 0.2M
2025-07-30 1.11 1.11 1.03 1.04 0.5M
2025-07-29 1.15 1.17 1.11 1.11 0.2M
2025-07-28 1.17 1.19 1.16 1.16 0.1M
2025-07-25 1.16 1.19 1.16 1.18 0.1M
2025-07-24 1.22 1.24 1.18 1.18 0.1M
2025-07-23 1.24 1.26 1.22 1.24 0.1M
2025-07-22 1.23 1.28 1.21 1.24 0.3M
2025-07-21 1.19 1.25 1.17 1.23 0.3M
2025-07-18 1.18 1.18 1.13 1.17 0.1M
2025-07-17 1.15 1.21 1.15 1.18 0.1M
2025-07-16 1.19 1.24 1.15 1.17 0.1M
2025-07-15 1.27 1.28 1.19 1.19 0.2M
2025-07-14 1.23 1.26 1.19 1.26 0.1M
2025-07-11 1.24 1.25 1.23 1.24 0.1M
2025-07-10 1.24 1.29 1.24 1.25 0.2M
2025-07-09 1.25 1.26 1.23 1.26 0.2M
2025-07-08 1.23 1.27 1.22 1.24 0.3M
2025-07-07 1.25 1.27 1.23 1.23 0.3M
2025-07-03 1.24 1.28 1.22 1.24 0.3M
2025-07-02 1.17 1.24 1.17 1.23 0.3M
2025-07-01 1.15 1.21 1.14 1.16 0.2M
2025-06-30 1.15 1.19 1.11 1.15 0.2M
2025-06-27 1.15 1.20 1.12 1.14 0.5M
2025-06-26 1.10 1.16 1.06 1.16 0.3M
2025-06-25 1.08 1.13 1.05 1.08 0.2M
2025-06-24 1.10 1.14 1.03 1.09 0.3M
2025-06-23 1.14 1.15 1.09 1.11 0.1M
2025-06-20 1.17 1.19 1.07 1.13 0.7M
2025-06-18 1.18 1.19 1.15 1.16 0.1M
2025-06-17 1.14 1.21 1.14 1.18 0.3M
2025-06-16 1.20 1.23 1.13 1.17 0.4M
2025-06-13 1.08 1.27 1.05 1.17 0.9M
2025-06-12 1.17 1.17 1.05 1.10 0.3M
2025-06-11 1.13 1.17 1.10 1.17 0.3M
2025-06-10 1.04 1.15 1.02 1.11 1.0M
2025-06-09 1.03 1.04 1.00 1.03 0.1M
2025-06-06 0.98 1.04 0.95 1.02 0.3M
2025-06-05 0.98 0.98 0.94 0.94 0.1M
2025-06-04 0.95 0.98 0.93 0.98 0.2M
2025-06-03 0.93 0.98 0.91 0.95 0.1M
2025-06-02 0.93 0.98 0.90 0.94 0.2M
2025-05-30 0.92 0.95 0.90 0.93 0.1M
2025-05-29 0.97 0.99 0.92 0.93 0.1M
2025-05-28 1.01 1.05 0.97 0.97 0.2M
2025-05-27 0.98 1.03 0.95 1.01 0.2M
2025-05-23 0.88 0.99 0.87 0.97 0.3M
2025-05-22 0.90 0.94 0.86 0.92 0.3M
2025-05-21 0.91 0.96 0.90 0.93 0.4M
2025-05-20 0.84 0.91 0.84 0.90 0.3M
2025-05-19 0.90 0.92 0.85 0.86 0.7M
2025-05-16 0.85 0.93 0.84 0.91 0.5M
2025-05-15 0.90 0.91 0.85 0.87 0.4M
2025-05-14 0.81 0.91 0.81 0.90 0.4M
2025-05-13 0.86 0.87 0.80 0.82 0.9M
2025-05-12 0.91 0.93 0.86 0.86 0.3M
2025-05-09 0.84 0.88 0.83 0.87 0.1M
2025-05-08 0.92 0.92 0.81 0.85 0.6M
2025-05-07 0.82 0.88 0.82 0.86 0.4M
2025-05-06 0.90 0.90 0.84 0.85 0.3M
2025-05-05 0.99 0.99 0.88 0.88 0.5M
2025-05-02 0.90 1.03 0.90 0.98 0.5M
2025-05-01 0.92 0.94 0.88 0.90 0.4M
2025-04-30 0.91 0.92 0.87 0.90 0.2M
2025-04-29 0.90 0.93 0.87 0.91 0.2M
2025-04-28 0.91 0.93 0.87 0.89 0.1M
2025-04-25 0.89 0.92 0.86 0.90 0.1M
2025-04-24 0.84 0.89 0.82 0.89 0.4M
2025-04-23 0.81 0.84 0.80 0.84 0.2M
2025-04-22 0.78 0.82 0.77 0.80 0.1M
2025-04-21 0.80 0.81 0.78 0.78 0.2M
2025-04-17 0.80 0.82 0.80 0.80 0.5M
2025-04-16 0.82 0.84 0.78 0.81 0.4M
2025-04-15 0.87 0.89 0.83 0.83 0.7M
2025-04-14 0.86 0.90 0.84 0.89 0.4M
2025-04-11 0.86 0.86 0.83 0.85 0.4M
2025-04-10 0.83 0.88 0.83 0.86 0.4M
2025-04-09 0.84 0.90 0.76 0.84 1.5M
2025-04-08 0.91 0.91 0.83 0.85 0.5M
2025-04-07 0.88 0.91 0.83 0.87 0.5M
2025-04-04 0.99 1.00 0.90 0.90 1.1M
2025-04-03 1.10 1.10 1.01 1.03 0.8M
2025-04-02 1.13 1.14 1.11 1.12 0.6M
2025-04-01 1.16 1.17 1.12 1.12 0.4M
2025-03-31 1.16 1.18 1.12 1.14 0.4M
2025-03-28 1.24 1.24 1.15 1.17 0.6M
2025-03-27 1.22 1.24 1.19 1.23 0.4M
2025-03-26 1.25 1.25 1.20 1.22 0.4M
2025-03-25 1.30 1.30 1.24 1.25 0.5M
2025-03-24 1.39 1.40 1.29 1.31 0.7M
2025-03-21 1.22 1.37 1.20 1.36 3.6M
2025-03-20 1.28 1.30 1.22 1.22 0.8M
2025-03-19 1.29 1.31 1.25 1.26 0.7M
2025-03-18 1.38 1.38 1.27 1.30 0.5M
2025-03-17 1.30 1.37 1.29 1.37 0.4M
2025-03-14 1.32 1.35 1.28 1.32 0.5M
2025-03-13 1.39 1.40 1.29 1.32 0.5M
2025-03-12 1.40 1.42 1.35 1.39 0.3M
2025-03-11 1.44 1.45 1.35 1.40 0.5M
2025-03-10 1.48 1.50 1.39 1.41 0.6M
2025-03-07 1.54 1.59 1.45 1.50 0.8M
2025-03-06 1.40 1.62 1.29 1.57 1.1M
2025-03-05 1.45 1.50 1.41 1.47 0.7M
2025-03-04 1.48 1.49 1.43 1.44 0.5M
2025-03-03 1.63 1.66 1.50 1.50 0.3M
2025-02-28 1.61 1.64 1.57 1.61 0.4M
2025-02-27 1.71 1.71 1.61 1.62 0.3M
2025-02-26 1.73 1.75 1.70 1.72 0.4M
2025-02-25 1.87 1.87 1.73 1.75 0.4M
2025-02-24 1.71 1.89 1.65 1.87 1.4M
2025-02-21 1.79 1.79 1.67 1.70 0.7M
2025-02-20 1.65 1.81 1.60 1.78 1.0M
2025-02-19 1.58 1.73 1.58 1.65 2.0M
2025-02-18 1.58 1.62 1.54 1.60 1.0M
2025-02-14 1.53 1.59 1.48 1.58 0.8M
2025-02-13 1.52 1.59 1.46 1.51 1.0M
2025-02-12 1.43 1.52 1.41 1.51 0.5M
2025-02-11 1.50 1.52 1.44 1.44 0.6M
2025-02-10 1.52 1.56 1.47 1.50 0.6M
2025-02-07 1.59 1.59 1.49 1.49 0.6M
2025-02-06 1.58 1.59 1.56 1.57 0.2M
2025-02-05 1.57 1.61 1.57 1.58 0.2M
2025-02-04 1.57 1.64 1.57 1.58 0.3M
2025-02-03 1.62 1.62 1.56 1.57 0.3M
2025-01-31 1.66 1.66 1.61 1.63 0.2M
2025-01-30 1.63 1.69 1.61 1.64 0.3M
2025-01-29 1.64 1.68 1.61 1.64 0.4M
2025-01-28 1.71 1.76 1.62 1.64 0.3M
2025-01-27 1.64 1.77 1.61 1.71 1.0M
2025-01-24 1.69 1.70 1.63 1.67 0.4M
2025-01-23 1.72 1.73 1.67 1.68 0.3M
2025-01-22 1.78 1.83 1.74 1.74 0.5M
2025-01-21 1.87 1.87 1.75 1.81 1.0M
2025-01-17 1.79 1.85 1.75 1.85 1.2M
2025-01-16 1.66 1.84 1.64 1.81 1.5M
2025-01-15 1.62 1.68 1.60 1.65 1.0M
2025-01-14 1.64 1.68 1.58 1.61 0.5M
2025-01-13 1.68 1.69 1.57 1.63 0.7M
2025-01-10 1.63 1.71 1.60 1.67 0.8M
2025-01-08 1.75 1.75 1.64 1.67 0.7M
2025-01-07 1.92 1.93 1.73 1.74 0.6M
2025-01-06 1.77 1.89 1.76 1.83 0.8M
2025-01-03 1.69 1.75 1.64 1.75 0.4M
2025-01-02 1.60 1.73 1.58 1.69 0.7M