Allegheny Technologies Incorporated (ATI) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 202.46 | 204.98 | 198.46 | 201.69 | +0.37% | 1,903,976 |
| 2026-09-01 | 203.69 | 205.32 | 199.78 | 200.95 | -1.59% | 1,415,361 |
| 2026-08-31 | 210.01 | 210.89 | 202.02 | 204.20 | -3.11% | 9,994,123 |
| 2026-08-28 | 214.42 | 215.94 | 209.52 | 210.76 | -1.75% | 1,119,696 |
| 2026-08-27 | 214.29 | 217.47 | 211.44 | 214.52 | +0.78% | 1,206,500 |
| 2026-08-26 | 217.00 | 217.84 | 211.66 | 212.86 | -1.10% | 1,278,100 |
| 2026-08-25 | 213.95 | 216.66 | 209.68 | 215.23 | +2.58% | 1,976,841 |
| 2026-08-24 | 206.92 | 210.91 | 202.25 | 209.81 | +1.35% | 1,720,729 |
| 2026-08-21 | 210.92 | 212.95 | 206.30 | 207.01 | -1.06% | 1,516,900 |
| 2026-08-20 | 213.98 | 216.36 | 207.39 | 209.22 | -3.13% | 1,251,100 |
| 2026-08-19 | 226.21 | 226.45 | 215.09 | 215.99 | -4.62% | 1,235,900 |
| 2026-08-18 | 227.75 | 230.62 | 224.35 | 226.46 | -2.30% | 1,251,600 |
| 2026-08-17 | 230.36 | 232.86 | 228.02 | 231.78 | +1.44% | 1,063,000 |
| 2026-08-14 | 226.59 | 229.34 | 224.00 | 228.48 | +0.55% | 1,225,800 |
| 2026-08-13 | 231.40 | 233.92 | 225.70 | 227.22 | -1.39% | 1,217,200 |
| 2026-08-12 | 238.59 | 243.57 | 229.63 | 230.43 | +0.15% | 1,331,100 |
| 2026-08-11 | 228.33 | 232.38 | 226.00 | 230.08 | +0.83% | 1,468,600 |
| 2026-08-10 | 231.26 | 239.23 | 227.01 | 228.19 | +0.15% | 1,375,100 |
| 2026-08-07 | 223.25 | 230.45 | 221.83 | 227.84 | +1.97% | 1,835,300 |
| 2026-08-06 | 219.99 | 236.98 | 219.99 | 223.43 | +8.93% | 3,138,000 |
| 2026-08-05 | 204.15 | 208.71 | 202.69 | 205.11 | +2.48% | 3,012,100 |
| 2026-08-04 | 198.02 | 201.39 | 194.78 | 200.15 | +3.64% | 1,461,400 |
| 2026-08-03 | 184.88 | 193.54 | 183.54 | 193.12 | +3.03% | 975,200 |
| 2026-07-31 | 185.43 | 190.48 | 183.22 | 187.44 | +3.05% | 1,156,900 |
| 2026-07-30 | 179.42 | 184.59 | 175.00 | 181.90 | +2.24% | 1,719,900 |
| 2026-07-29 | 184.73 | 188.13 | 174.77 | 177.92 | -4.85% | 2,386,500 |
| 2026-07-28 | 190.99 | 191.13 | 183.05 | 186.99 | -2.93% | 1,567,200 |
| 2026-07-27 | 199.36 | 200.89 | 187.23 | 192.64 | -2.61% | 1,349,200 |
| 2026-07-24 | 200.00 | 204.30 | 196.67 | 197.80 | -1.02% | 1,255,300 |
| 2026-07-23 | 194.00 | 199.98 | 191.25 | 199.84 | +2.17% | 1,486,100 |
| 2026-07-22 | 195.01 | 198.88 | 194.00 | 195.59 | -0.82% | 938,800 |
| 2026-07-21 | 189.35 | 197.54 | 186.64 | 197.21 | +5.89% | 1,396,500 |
| 2026-07-20 | 188.96 | 190.43 | 184.12 | 186.24 | +0.04% | 1,448,700 |
| 2026-07-17 | 180.80 | 188.34 | 177.00 | 186.17 | +0.36% | 1,224,900 |
| 2026-07-16 | 189.47 | 191.89 | 182.59 | 185.51 | -4.17% | 1,694,700 |
| 2026-07-15 | 189.35 | 194.01 | 188.12 | 193.59 | +2.19% | 2,015,800 |
| 2026-07-14 | 188.26 | 195.00 | 186.46 | 189.44 | +3.10% | 1,699,300 |
| 2026-07-13 | 185.05 | 187.52 | 183.05 | 183.75 | -1.76% | 1,164,200 |
| 2026-07-10 | 187.97 | 188.49 | 183.28 | 187.04 | -0.70% | 644,800 |
| 2026-07-09 | 189.47 | 191.72 | 188.04 | 188.36 | +1.49% | 821,000 |
| 2026-07-08 | 180.78 | 185.89 | 179.06 | 185.60 | +1.28% | 1,352,700 |
| 2026-07-07 | 188.13 | 191.40 | 178.71 | 183.26 | -4.58% | 1,658,100 |
| 2026-07-06 | 189.40 | 194.40 | 189.26 | 192.06 | +2.11% | 1,219,300 |
| 2026-07-02 | 193.50 | 195.64 | 184.50 | 188.10 | -2.12% | 1,307,600 |
| 2026-07-01 | 195.14 | 196.55 | 191.09 | 192.17 | -2.50% | 1,260,800 |
| 2026-06-30 | 199.20 | 200.73 | 194.67 | 197.10 | -0.31% | 1,435,891 |
| 2026-06-29 | 195.06 | 199.95 | 194.57 | 197.71 | +0.16% | 1,479,680 |
| 2026-06-26 | 197.69 | 198.95 | 193.29 | 197.40 | -1.05% | 5,621,600 |
| 2026-06-25 | 200.55 | 204.50 | 197.19 | 199.50 | +0.97% | 1,639,500 |
| 2026-06-24 | 197.21 | 202.50 | 195.50 | 197.59 | -1.01% | 1,873,400 |
| 2026-06-23 | 197.48 | 204.58 | 194.65 | 199.60 | -2.20% | 1,646,500 |
| 2026-06-22 | 202.48 | 205.31 | 200.00 | 204.09 | +1.37% | 1,584,200 |
| 2026-06-18 | 200.04 | 202.85 | 196.37 | 201.34 | +2.28% | 3,100,700 |
| 2026-06-17 | 196.79 | 201.54 | 195.00 | 196.86 | +0.28% | 1,504,100 |
| 2026-06-16 | 197.22 | 199.05 | 194.71 | 196.31 | +0.26% | 1,551,700 |
| 2026-06-15 | 202.81 | 202.81 | 195.00 | 195.81 | -1.35% | 1,963,100 |
| 2026-06-12 | 200.47 | 203.60 | 194.50 | 198.48 | -0.51% | 2,787,900 |
| 2026-06-11 | 186.96 | 199.57 | 185.89 | 199.50 | +8.80% | 2,594,800 |
| 2026-06-10 | 184.68 | 190.33 | 182.64 | 183.37 | -2.01% | 2,222,300 |
| 2026-06-09 | 183.26 | 189.70 | 177.34 | 187.13 | +3.88% | 2,210,300 |
| 2026-06-08 | 178.70 | 180.97 | 176.54 | 180.14 | +1.50% | 957,700 |
| 2026-06-05 | 178.20 | 182.50 | 175.66 | 177.47 | -2.00% | 1,274,400 |
| 2026-06-04 | 177.24 | 182.34 | 176.47 | 181.10 | +0.64% | 1,181,100 |
| 2026-06-03 | 176.51 | 181.86 | 174.95 | 179.94 | +0.82% | 1,724,500 |
| 2026-06-02 | 177.40 | 183.30 | 176.53 | 178.48 | -0.28% | 1,414,400 |
| 2026-06-01 | 172.15 | 181.02 | 170.79 | 178.98 | +2.18% | 1,788,400 |
| 2026-05-29 | 171.00 | 177.27 | 170.86 | 175.16 | +2.72% | 3,088,800 |
| 2026-05-28 | 169.24 | 170.95 | 167.26 | 170.53 | +0.41% | 1,030,100 |
| 2026-05-27 | 169.34 | 171.41 | 165.00 | 169.84 | +0.64% | 1,550,400 |
| 2026-05-26 | 165.00 | 169.70 | 164.00 | 168.76 | +3.99% | 1,910,900 |
| 2026-05-22 | 161.06 | 164.37 | 159.11 | 162.29 | +1.17% | 1,681,700 |
| 2026-05-21 | 153.00 | 161.43 | 150.82 | 160.41 | +4.35% | 1,561,400 |
| 2026-05-20 | 152.44 | 155.07 | 151.11 | 153.73 | +2.19% | 1,673,700 |
| 2026-05-19 | 149.13 | 151.93 | 146.34 | 150.44 | +0.55% | 1,749,100 |
| 2026-05-18 | 156.53 | 157.03 | 148.86 | 149.62 | -2.98% | 1,686,000 |
| 2026-05-15 | 159.30 | 160.69 | 154.02 | 154.22 | -5.14% | 1,369,900 |
| 2026-05-14 | 166.00 | 167.40 | 162.39 | 162.57 | -1.37% | 1,101,500 |
| 2026-05-13 | 161.32 | 166.96 | 159.02 | 164.83 | +2.37% | 1,987,200 |
| 2026-05-12 | 159.93 | 162.40 | 156.80 | 161.01 | -0.09% | 1,268,700 |
| 2026-05-11 | 156.00 | 161.44 | 153.03 | 161.16 | +1.75% | 1,397,600 |
| 2026-05-08 | 164.58 | 164.58 | 156.61 | 158.39 | -2.63% | 2,594,300 |
| 2026-05-07 | 169.73 | 171.11 | 161.46 | 162.66 | -1.47% | 3,406,500 |
| 2026-05-06 | 160.18 | 165.23 | 159.00 | 165.08 | +6.26% | 2,704,100 |
| 2026-05-05 | 156.76 | 157.00 | 153.00 | 155.35 | +0.95% | 1,268,600 |
| 2026-05-04 | 154.85 | 155.61 | 152.37 | 153.89 | -0.88% | 1,353,400 |
| 2026-05-01 | 157.14 | 158.31 | 151.82 | 155.26 | -0.13% | 1,465,400 |
| 2026-04-30 | 146.43 | 155.72 | 146.39 | 155.46 | +6.31% | 2,241,200 |
| 2026-04-29 | 155.00 | 155.05 | 142.35 | 146.23 | -3.61% | 2,908,700 |
| 2026-04-28 | 152.40 | 154.85 | 149.69 | 151.70 | -1.14% | 1,233,700 |
| 2026-04-27 | 154.80 | 154.99 | 149.51 | 153.45 | -0.53% | 1,227,200 |
| 2026-04-24 | 153.75 | 155.37 | 149.72 | 154.26 | +0.14% | 2,011,300 |
| 2026-04-23 | 154.92 | 157.50 | 149.80 | 154.05 | +0.49% | 2,729,300 |
| 2026-04-22 | 160.96 | 161.39 | 148.04 | 153.30 | -3.55% | 2,297,000 |
| 2026-04-21 | 164.12 | 166.61 | 157.52 | 158.95 | -3.11% | 1,798,900 |
| 2026-04-20 | 162.89 | 164.70 | 160.00 | 164.06 | -0.36% | 1,046,500 |
| 2026-04-17 | 160.07 | 165.03 | 160.07 | 164.66 | +5.67% | 1,782,000 |
| 2026-04-16 | 156.81 | 158.52 | 154.39 | 155.83 | -0.64% | 1,609,700 |
| 2026-04-15 | 162.90 | 163.85 | 156.67 | 156.83 | -3.80% | 2,291,500 |
| 2026-04-14 | 165.00 | 165.28 | 162.57 | 163.03 | -0.46% | 895,200 |
| 2026-04-13 | 162.10 | 164.23 | 160.67 | 163.78 | +0.97% | 968,600 |
| 2026-04-10 | 159.20 | 162.26 | 158.01 | 162.21 | +1.62% | 1,270,900 |
| 2026-04-09 | 156.80 | 163.30 | 156.02 | 159.63 | +2.07% | 1,879,800 |
| 2026-04-08 | 157.52 | 159.46 | 155.24 | 156.39 | +6.19% | 2,657,600 |
| 2026-04-07 | 147.26 | 149.61 | 145.89 | 147.28 | -0.46% | 1,067,000 |
| 2026-04-06 | 147.47 | 149.05 | 145.45 | 147.96 | +0.91% | 977,500 |
| 2026-04-02 | 147.16 | 152.31 | 146.00 | 146.63 | -3.05% | 2,211,900 |
| 2026-04-01 | 150.30 | 155.41 | 149.90 | 151.25 | +3.98% | 3,420,300 |
| 2026-03-31 | 139.73 | 146.18 | 137.22 | 145.46 | +7.35% | 2,756,400 |
| 2026-03-30 | 142.41 | 142.54 | 135.48 | 135.50 | -3.51% | 2,015,100 |
| 2026-03-27 | 141.90 | 143.50 | 139.94 | 140.43 | -2.44% | 1,499,782 |
| 2026-03-26 | 146.40 | 147.79 | 142.47 | 143.94 | -3.40% | 1,840,323 |
| 2026-03-25 | 152.00 | 152.12 | 148.46 | 149.00 | -0.39% | 2,240,511 |
| 2026-03-24 | 145.82 | 151.51 | 144.48 | 149.59 | +2.19% | 2,957,338 |
| 2026-03-23 | 146.00 | 151.81 | 145.69 | 146.38 | +3.23% | 1,645,826 |
| 2026-03-20 | 145.79 | 148.07 | 139.83 | 141.80 | -3.89% | 3,402,215 |
| 2026-03-19 | 144.76 | 149.06 | 141.88 | 147.54 | -1.40% | 1,705,776 |
| 2026-03-18 | 149.02 | 152.00 | 148.70 | 149.64 | +0.54% | 1,266,517 |
| 2026-03-17 | 148.26 | 149.60 | 147.07 | 148.83 | +0.92% | 1,697,711 |
| 2026-03-16 | 144.90 | 148.46 | 144.90 | 147.48 | +3.88% | 1,652,887 |
| 2026-03-13 | 148.06 | 149.22 | 139.89 | 141.97 | -2.83% | 2,034,106 |
| 2026-03-12 | 156.13 | 156.13 | 143.22 | 146.10 | -7.22% | 3,360,904 |
| 2026-03-11 | 157.03 | 159.70 | 154.94 | 157.47 | -0.94% | 873,803 |
| 2026-03-10 | 156.29 | 162.54 | 156.28 | 158.97 | +1.45% | 1,876,172 |
| 2026-03-09 | 150.17 | 156.92 | 148.00 | 156.70 | +4.40% | 2,520,671 |
| 2026-03-06 | 150.81 | 152.32 | 148.10 | 150.09 | -2.65% | 3,059,328 |
| 2026-03-05 | 159.90 | 161.00 | 151.40 | 154.18 | -4.72% | 2,392,173 |
| 2026-03-04 | 159.57 | 161.96 | 157.60 | 161.82 | +3.10% | 1,663,362 |
| 2026-03-03 | 162.31 | 162.51 | 154.50 | 156.96 | -5.68% | 3,011,467 |
| 2026-03-02 | 163.30 | 168.14 | 159.86 | 166.42 | +1.73% | 2,090,516 |
| 2026-02-27 | 161.97 | 163.89 | 158.92 | 163.59 | +0.02% | 2,107,391 |
| 2026-02-26 | 160.96 | 163.59 | 157.82 | 163.55 | +2.21% | 1,751,000 |
| 2026-02-25 | 161.70 | 164.26 | 159.20 | 160.02 | -0.63% | 2,576,049 |
| 2026-02-24 | 158.11 | 162.00 | 157.07 | 161.04 | +1.11% | 2,792,719 |
| 2026-02-23 | 157.30 | 159.82 | 156.50 | 159.27 | +0.25% | 2,618,943 |
| 2026-02-20 | 152.47 | 158.99 | 151.95 | 158.87 | +3.95% | 3,259,778 |
| 2026-02-19 | 150.54 | 153.75 | 149.64 | 152.84 | +2.87% | 2,563,168 |
| 2026-02-18 | 147.84 | 149.08 | 146.85 | 148.57 | +1.24% | 1,909,604 |
| 2026-02-17 | 143.46 | 146.94 | 143.12 | 146.75 | +1.96% | 2,010,765 |
| 2026-02-13 | 139.14 | 143.98 | 139.14 | 143.93 | +2.95% | 2,251,831 |
| 2026-02-12 | 140.00 | 144.50 | 137.76 | 139.81 | +0.79% | 2,482,451 |
| 2026-02-11 | 138.78 | 139.75 | 134.83 | 138.72 | +1.23% | 1,870,860 |
| 2026-02-10 | 135.90 | 137.74 | 133.73 | 137.04 | +1.02% | 1,969,877 |
| 2026-02-09 | 134.91 | 136.76 | 133.20 | 135.66 | +1.56% | 1,697,097 |
| 2026-02-06 | 130.59 | 135.68 | 130.59 | 133.57 | +3.81% | 2,442,746 |
| 2026-02-05 | 125.89 | 132.92 | 125.50 | 128.67 | +0.92% | 2,853,876 |
| 2026-02-04 | 129.05 | 129.28 | 123.31 | 127.50 | -0.65% | 4,149,043 |
| 2026-02-03 | 128.00 | 137.00 | 122.60 | 128.34 | +5.40% | 5,326,103 |
| 2026-02-02 | 119.44 | 121.81 | 119.12 | 121.77 | +1.22% | 2,543,281 |
| 2026-01-30 | 120.22 | 124.50 | 119.62 | 120.30 | -1.17% | 1,955,227 |
| 2026-01-29 | 121.70 | 123.11 | 117.19 | 121.72 | +0.00% | 2,713,738 |
| 2026-01-28 | 124.25 | 124.76 | 121.44 | 121.72 | -1.96% | 1,958,983 |
| 2026-01-27 | 123.36 | 125.90 | 122.45 | 124.15 | +0.64% | 886,568 |
| 2026-01-26 | 123.56 | 124.19 | 121.00 | 123.36 | -0.15% | 1,195,700 |
| 2026-01-23 | 123.57 | 124.38 | 122.60 | 123.55 | +0.36% | 1,428,558 |
| 2026-01-22 | 125.63 | 126.01 | 122.14 | 123.11 | -1.25% | 1,061,842 |
| 2026-01-21 | 123.95 | 124.83 | 122.11 | 124.67 | +1.13% | 1,399,454 |
| 2026-01-20 | 124.04 | 125.92 | 122.03 | 123.28 | -0.86% | 1,662,262 |
| 2026-01-16 | 125.64 | 126.48 | 124.00 | 124.35 | -0.83% | 1,163,687 |
| 2026-01-15 | 125.52 | 127.11 | 124.79 | 125.39 | +1.74% | 1,336,670 |
| 2026-01-14 | 124.59 | 124.78 | 120.68 | 123.24 | -0.95% | 1,549,820 |
| 2026-01-13 | 124.68 | 125.45 | 123.20 | 124.42 | +0.78% | 1,176,997 |
| 2026-01-12 | 123.90 | 124.85 | 122.59 | 123.46 | +0.95% | 1,232,587 |
| 2026-01-09 | 120.50 | 124.92 | 119.50 | 122.30 | +3.13% | 1,103,697 |
| 2026-01-08 | 123.00 | 123.96 | 115.80 | 118.59 | -1.86% | 1,915,196 |
| 2026-01-07 | 121.91 | 122.50 | 120.25 | 120.84 | -0.02% | 1,328,216 |
| 2026-01-06 | 119.92 | 121.42 | 116.24 | 120.86 | +0.80% | 2,053,722 |
| 2026-01-05 | 120.00 | 122.57 | 119.59 | 119.90 | +0.59% | 1,343,621 |
| 2026-01-02 | 115.34 | 119.43 | 114.75 | 119.20 | +3.87% | 843,252 |
| 2025-12-31 | 116.72 | 116.72 | 114.62 | 114.76 | -1.21% | 969,255 |
| 2025-12-30 | 116.94 | 117.47 | 115.91 | 116.17 | -0.39% | 735,661 |
| 2025-12-29 | 116.16 | 117.09 | 115.79 | 116.63 | -0.27% | 581,007 |
| 2025-12-26 | 116.64 | 117.36 | 115.00 | 116.95 | +0.27% | 479,552 |
| 2025-12-24 | 116.84 | 117.48 | 116.02 | 116.64 | +0.37% | 455,274 |
| 2025-12-23 | 115.12 | 116.95 | 114.00 | 116.21 | +0.39% | 822,580 |
| 2025-12-22 | 114.80 | 116.72 | 114.00 | 115.76 | +2.19% | 1,751,722 |
| 2025-12-19 | 111.27 | 113.57 | 110.86 | 113.28 | +3.21% | 3,276,950 |
| 2025-12-18 | 109.22 | 110.71 | 108.15 | 109.76 | +1.73% | 1,335,883 |
| 2025-12-17 | 108.62 | 110.41 | 107.33 | 107.89 | -0.71% | 1,155,550 |
| 2025-12-16 | 107.85 | 109.27 | 107.10 | 108.66 | -0.06% | 1,416,827 |
| 2025-12-15 | 109.00 | 110.85 | 107.75 | 108.72 | -0.22% | 1,696,619 |
| 2025-12-12 | 110.72 | 110.78 | 107.90 | 108.96 | -1.53% | 1,834,337 |
| 2025-12-11 | 105.63 | 111.22 | 105.01 | 110.65 | +5.65% | 3,034,025 |
| 2025-12-10 | 100.10 | 105.72 | 99.43 | 104.73 | +5.34% | 3,188,811 |
| 2025-12-09 | 99.60 | 101.08 | 98.10 | 99.42 | -0.22% | 1,756,659 |
| 2025-12-08 | 99.50 | 102.67 | 99.16 | 99.64 | -0.77% | 1,925,948 |
| 2025-12-05 | 101.26 | 101.26 | 99.00 | 100.41 | +0.01% | 906,556 |
| 2025-12-04 | 98.08 | 100.46 | 97.60 | 100.40 | +2.06% | 1,141,727 |
| 2025-12-03 | 99.16 | 100.65 | 97.14 | 98.37 | -0.29% | 1,248,128 |
| 2025-12-02 | 99.92 | 100.03 | 98.22 | 98.66 | -0.48% | 602,438 |
| 2025-12-01 | 99.51 | 100.18 | 98.23 | 99.14 | -1.65% | 1,112,420 |
| 2025-11-28 | 101.81 | 101.81 | 99.94 | 100.80 | +0.50% | 402,242 |
| 2025-11-26 | 99.37 | 101.24 | 98.69 | 100.30 | +1.02% | 1,425,200 |
| 2025-11-25 | 97.88 | 99.37 | 95.14 | 99.29 | +1.70% | 1,373,462 |
| 2025-11-24 | 96.42 | 97.69 | 95.32 | 97.63 | +1.20% | 1,150,652 |
| 2025-11-21 | 94.80 | 97.16 | 93.11 | 96.47 | +1.76% | 1,264,261 |
| 2025-11-20 | 100.00 | 100.50 | 93.92 | 94.80 | -3.38% | 1,347,268 |
| 2025-11-19 | 97.61 | 100.65 | 97.36 | 98.12 | -0.06% | 1,455,992 |
| 2025-11-18 | 97.77 | 99.30 | 96.51 | 98.18 | -0.58% | 1,068,052 |
| 2025-11-17 | 99.64 | 101.51 | 98.22 | 98.75 | -0.62% | 1,366,502 |
| 2025-11-14 | 96.04 | 100.41 | 95.20 | 99.37 | +0.82% | 1,170,327 |
| 2025-11-13 | 100.98 | 101.11 | 97.51 | 98.56 | -0.52% | 1,085,118 |
| 2025-11-12 | 98.09 | 99.80 | 97.40 | 99.08 | +1.19% | 1,312,387 |
| 2025-11-11 | 97.99 | 98.34 | 96.04 | 97.91 | -0.19% | 863,160 |
| 2025-11-10 | 98.79 | 99.00 | 95.97 | 98.10 | +0.46% | 948,173 |
| 2025-11-07 | 95.06 | 97.72 | 93.87 | 97.65 | +1.50% | 1,216,934 |
| 2025-11-06 | 96.72 | 97.09 | 95.52 | 96.21 | -0.29% | 1,198,283 |
| 2025-11-05 | 95.80 | 97.57 | 95.02 | 96.49 | +0.49% | 1,171,195 |
| 2025-11-04 | 96.07 | 98.29 | 94.97 | 96.02 | -2.63% | 1,211,361 |
| 2025-11-03 | 99.07 | 99.92 | 97.58 | 98.61 | -0.36% | 1,530,576 |
| 2025-10-31 | 101.51 | 101.51 | 97.74 | 98.97 | -2.18% | 1,880,381 |
| 2025-10-30 | 103.28 | 103.43 | 100.70 | 101.18 | -1.77% | 2,261,054 |
| 2025-10-29 | 100.00 | 103.61 | 98.13 | 103.00 | +4.54% | 2,414,849 |
| 2025-10-28 | 99.40 | 103.64 | 97.44 | 98.53 | +7.44% | 3,803,058 |
| 2025-10-27 | 91.37 | 91.99 | 90.00 | 91.71 | +2.76% | 2,363,099 |
| 2025-10-24 | 90.00 | 91.08 | 89.20 | 89.25 | -0.34% | 1,666,949 |
| 2025-10-23 | 83.16 | 89.75 | 83.15 | 89.55 | +8.99% | 2,890,444 |
| 2025-10-22 | 84.42 | 84.80 | 81.34 | 82.16 | -2.56% | 1,194,316 |
| 2025-10-21 | 81.47 | 84.46 | 81.47 | 84.32 | +3.57% | 1,525,864 |
| 2025-10-20 | 81.80 | 82.11 | 79.76 | 81.41 | +1.34% | 927,360 |
| 2025-10-17 | 80.26 | 81.02 | 79.29 | 80.33 | -1.10% | 1,347,271 |
| 2025-10-16 | 83.82 | 83.97 | 80.03 | 81.22 | -2.52% | 1,098,830 |
| 2025-10-15 | 85.87 | 86.32 | 82.51 | 83.32 | -1.72% | 1,515,088 |
| 2025-10-14 | 81.80 | 84.88 | 80.88 | 84.78 | +2.17% | 1,138,863 |
| 2025-10-13 | 81.70 | 83.23 | 81.04 | 82.98 | +3.67% | 1,048,543 |
| 2025-10-10 | 82.27 | 82.70 | 79.72 | 80.04 | -2.72% | 1,049,063 |
| 2025-10-09 | 84.35 | 84.60 | 82.06 | 82.28 | -1.97% | 734,633 |
| 2025-10-08 | 83.08 | 84.18 | 82.79 | 83.93 | +0.50% | 795,831 |
| 2025-10-07 | 83.93 | 83.93 | 81.57 | 83.51 | -0.19% | 1,207,777 |
| 2025-10-06 | 82.00 | 84.91 | 81.90 | 83.67 | +2.94% | 1,780,361 |
| 2025-10-03 | 83.10 | 83.10 | 80.91 | 81.28 | -1.50% | 1,121,799 |
| 2025-10-02 | 83.13 | 83.86 | 80.65 | 82.52 | -0.59% | 1,117,741 |
| 2025-10-01 | 80.33 | 83.10 | 80.33 | 83.01 | +2.05% | 1,143,071 |
| 2025-09-30 | 79.36 | 81.64 | 79.30 | 81.34 | +2.62% | 1,972,959 |
| 2025-09-29 | 83.39 | 84.61 | 76.78 | 79.26 | -4.29% | 4,271,268 |
| 2025-09-26 | 78.63 | 83.49 | 77.64 | 82.81 | +6.98% | 2,604,734 |
| 2025-09-25 | 76.24 | 77.80 | 75.02 | 77.41 | +0.52% | 1,509,694 |
| 2025-09-24 | 78.69 | 78.99 | 76.98 | 77.01 | -1.38% | 1,013,057 |
| 2025-09-23 | 79.77 | 80.31 | 77.72 | 78.09 | -2.23% | 1,615,115 |
| 2025-09-22 | 80.33 | 80.56 | 79.08 | 79.87 | -1.07% | 1,099,976 |
| 2025-09-19 | 80.48 | 80.87 | 78.82 | 80.73 | +0.31% | 3,266,556 |
| 2025-09-18 | 78.70 | 81.02 | 78.32 | 80.48 | +2.60% | 1,389,613 |
| 2025-09-17 | 79.93 | 80.51 | 77.26 | 78.44 | -1.30% | 1,271,224 |
| 2025-09-16 | 78.50 | 79.50 | 77.43 | 79.47 | +2.61% | 1,681,898 |
| 2025-09-15 | 76.26 | 77.49 | 75.61 | 77.45 | +1.72% | 1,452,163 |
| 2025-09-12 | 76.43 | 76.92 | 75.57 | 76.14 | +0.21% | 1,374,565 |
| 2025-09-11 | 76.48 | 76.68 | 75.25 | 75.98 | -0.54% | 1,531,623 |
| 2025-09-10 | 75.48 | 77.23 | 75.36 | 76.39 | +2.02% | 2,156,483 |
| 2025-09-09 | 77.52 | 77.93 | 74.45 | 74.88 | -3.38% | 1,424,041 |
| 2025-09-08 | 77.93 | 78.22 | 76.68 | 77.50 | -0.17% | 1,714,066 |
| 2025-09-05 | 77.51 | 77.93 | 75.03 | 77.63 | +0.61% | 1,820,818 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 5월 (+20.39%). 가장 약한 달: 3월 (-11.30%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Allegheny Technologies Incorporated (ATI)의 최근 종가는 얼마입니까?
2026-09-02 기준 201.69. Closelook 데이터 레이크의 일별 가격 기록 기준.
ATI의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 243.57, 최저 74.45 (2026-09-02 기준).
Allegheny Technologies Incorporated이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 ATI의 가장 강한 달은 5월(평균 +20.39%), 가장 약한 달은 3월(평균 -11.30%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.