Lectra SA (LECS)

LECS
🏛️ 프랑스 →
23.10
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
2024-12-31 25.85 26.10 25.85 26.00 0.0M
2024-12-30 26.25 26.30 25.85 25.90 0.0M
2024-12-27 25.95 26.45 25.95 26.25 0.0M
2024-12-24 25.85 26.10 25.75 26.00 0.0M
2024-12-23 25.35 25.90 25.10 25.85 0.0M
2024-12-20 25.30 25.50 25.00 25.35 0.0M
2024-12-19 26.00 26.00 25.25 25.50 0.0M
2024-12-18 26.00 26.45 25.95 26.00 0.0M
2024-12-17 26.50 26.50 26.00 26.00 0.0M
2024-12-16 27.70 27.70 26.45 26.50 0.0M
2024-12-13 27.30 27.85 27.30 27.45 0.0M
2024-12-12 28.00 28.00 27.15 27.45 0.0M
2024-12-11 27.40 27.85 27.35 27.70 0.0M
2024-12-10 28.45 28.45 27.35 27.95 0.0M
2024-12-09 28.00 28.35 27.85 28.35 0.0M
2024-12-06 28.25 28.25 27.75 28.00 0.0M
2024-12-05 28.00 28.80 28.00 28.05 0.0M
2024-12-04 28.20 28.20 27.50 27.80 0.0M
2024-12-03 27.60 27.90 27.40 27.75 0.0M
2024-12-02 27.90 27.90 27.50 27.50 0.0M
2024-11-29 28.10 28.15 27.50 28.00 0.0M
2024-11-28 28.10 28.20 27.60 28.00 0.0M
2024-11-27 28.10 28.25 27.65 28.00 0.0M
2024-11-26 28.05 28.15 27.50 28.05 0.0M
2024-11-25 27.20 28.20 27.15 28.20 0.0M
2024-11-22 26.85 27.25 26.85 27.10 0.0M
2024-11-21 27.20 27.20 26.30 26.85 0.0M
2024-11-20 27.30 27.60 26.45 26.95 0.0M
2024-11-19 27.65 27.85 27.25 27.30 0.0M
2024-11-18 27.80 27.90 26.65 27.65 0.0M
2024-11-15 27.90 28.10 27.55 27.75 0.0M
2024-11-14 27.75 27.95 27.45 27.95 0.0M
2024-11-13 27.35 27.70 27.20 27.70 0.0M
2024-11-12 27.20 27.75 27.10 27.35 0.0M
2024-11-11 27.20 27.45 27.05 27.20 0.0M
2024-11-08 26.45 26.85 26.40 26.80 0.0M
2024-11-07 25.70 26.65 25.65 26.40 0.0M
2024-11-06 24.85 25.70 24.85 25.65 0.0M
2024-11-05 24.40 24.95 24.30 24.85 0.0M
2024-11-04 25.25 25.40 24.30 24.30 0.0M
2024-11-01 25.35 25.50 24.75 25.25 0.0M
2024-10-31 25.20 27.15 24.50 25.50 0.0M
2024-10-30 24.20 24.20 23.35 23.40 0.1M
2024-10-29 25.05 25.05 24.35 24.75 0.0M
2024-10-28 25.00 25.45 24.85 25.20 0.0M
2024-10-25 25.75 25.85 25.20 25.50 0.0M
2024-10-24 26.10 26.30 25.50 25.75 0.0M
2024-10-23 26.30 26.65 25.85 26.10 0.0M
2024-10-22 26.35 26.65 26.10 26.30 0.0M
2024-10-21 27.15 27.50 26.20 26.50 0.0M
2024-10-18 27.35 27.55 27.20 27.25 0.0M
2024-10-17 26.00 27.35 26.00 27.35 0.0M
2024-10-16 27.80 27.95 25.25 25.25 0.0M
2024-10-15 28.00 28.10 27.45 27.80 0.0M
2024-10-14 28.25 28.30 27.75 28.00 0.0M
2024-10-11 28.55 28.55 28.05 28.25 0.0M
2024-10-10 28.80 28.80 28.25 28.50 0.0M
2024-10-09 28.90 29.10 28.55 28.80 0.0M
2024-10-08 28.85 29.10 28.70 28.85 0.0M
2024-10-07 28.80 29.15 28.65 28.90 0.0M
2024-10-04 28.60 29.00 28.55 28.80 0.0M
2024-10-03 28.55 28.85 28.25 28.60 0.0M
2024-10-02 29.00 29.10 28.55 28.55 0.0M
2024-10-01 29.25 29.40 28.80 28.80 0.0M
2024-09-30 30.00 30.00 29.20 29.25 0.0M
2024-09-27 29.65 30.25 29.65 29.85 0.0M
2024-09-26 29.10 29.75 29.10 29.65 0.0M
2024-09-25 28.95 29.25 28.45 29.10 0.0M
2024-09-24 29.35 29.40 28.95 29.05 0.0M
2024-09-23 29.15 29.35 28.35 29.00 0.0M
2024-09-20 28.80 29.60 28.20 29.60 0.0M
2024-09-19 28.00 29.00 28.00 29.00 0.0M
2024-09-18 28.80 28.80 27.10 28.00 0.0M
2024-09-17 28.80 29.05 28.40 28.80 0.0M
2024-09-16 29.05 29.05 28.55 28.80 0.0M
2024-09-13 28.90 29.05 28.80 28.85 0.0M
2024-09-12 28.60 28.80 28.50 28.80 0.0M
2024-09-11 28.35 28.50 28.15 28.50 0.0M
2024-09-10 28.00 28.50 28.00 28.30 0.0M
2024-09-09 27.40 28.30 27.40 28.30 0.0M
2024-09-06 27.75 28.00 27.40 27.40 0.0M
2024-09-05 27.65 28.15 27.60 27.80 0.0M
2024-09-04 27.65 27.80 27.45 27.60 0.0M
2024-09-03 28.35 28.40 27.75 28.00 0.0M
2024-09-02 28.30 28.30 27.90 28.20 0.0M
2024-08-30 28.30 28.45 28.05 28.30 0.0M
2024-08-29 27.95 28.40 27.90 28.25 0.0M
2024-08-28 27.80 27.95 27.70 27.90 0.0M
2024-08-27 27.55 27.80 27.55 27.70 0.0M
2024-08-26 27.50 27.65 27.50 27.50 0.0M
2024-08-23 27.30 27.50 27.10 27.50 0.0M
2024-08-22 27.65 27.65 27.30 27.30 0.0M
2024-08-21 26.60 27.50 26.60 27.50 0.0M
2024-08-20 26.80 27.20 26.60 26.60 0.0M
2024-08-19 26.45 27.25 26.40 26.95 0.0M
2024-08-16 26.35 26.45 26.20 26.45 0.0M
2024-08-15 26.00 26.65 26.00 26.30 0.0M
2024-08-14 26.10 26.25 25.55 25.90 0.0M
2024-08-13 25.75 26.20 25.75 26.05 0.0M
2024-08-12 26.10 26.45 25.35 25.70 0.0M
2024-08-09 25.45 25.95 25.45 25.95 0.0M
2024-08-08 25.45 25.80 25.00 25.50 0.0M
2024-08-07 24.85 25.40 24.85 25.20 0.0M
2024-08-06 24.30 25.30 24.30 24.90 0.0M
2024-08-05 25.15 25.15 24.30 24.75 0.0M
2024-08-02 26.25 26.25 25.10 25.40 0.0M
2024-08-01 25.90 26.80 25.80 26.20 0.0M
2024-07-31 26.00 26.40 25.70 26.05 0.0M
2024-07-30 26.45 26.55 25.55 25.95 0.0M
2024-07-29 27.50 27.50 26.05 26.10 0.0M
2024-07-26 27.85 28.00 26.80 26.80 0.0M
2024-07-25 28.25 28.25 27.55 28.00 0.0M
2024-07-24 28.55 28.55 28.20 28.25 0.0M
2024-07-23 29.00 29.00 28.50 28.55 0.0M
2024-07-22 28.50 29.15 28.45 28.90 0.0M
2024-07-19 29.00 29.00 28.20 28.25 0.0M
2024-07-18 29.10 29.30 28.60 28.90 0.0M
2024-07-17 28.05 29.20 27.80 29.20 0.0M
2024-07-16 28.50 28.50 27.90 28.00 0.0M
2024-07-15 28.95 28.95 28.35 28.50 0.0M
2024-07-12 29.80 29.80 28.70 28.85 0.0M
2024-07-11 29.45 29.60 28.95 29.40 0.0M
2024-07-10 29.70 29.95 28.70 29.20 0.0M
2024-07-09 30.55 30.75 29.55 29.70 0.0M
2024-07-08 30.20 30.95 30.10 30.70 0.0M
2024-07-05 29.85 30.20 29.85 30.15 0.0M
2024-07-04 29.60 29.85 29.40 29.80 0.0M
2024-07-03 28.65 29.55 28.65 29.50 0.0M
2024-07-02 28.65 28.65 28.00 28.35 0.0M
2024-07-01 28.00 28.75 28.00 28.40 0.0M
2024-06-28 27.85 28.00 27.45 27.55 0.0M
2024-06-27 27.95 28.05 27.75 27.80 0.0M
2024-06-26 28.00 28.25 27.65 27.95 0.0M
2024-06-25 28.40 28.40 27.90 27.95 0.0M
2024-06-24 28.05 28.40 27.70 28.40 0.0M
2024-06-21 28.40 28.70 27.60 27.90 0.0M
2024-06-20 27.70 28.65 27.70 28.40 0.0M
2024-06-19 27.40 27.90 27.05 27.70 0.0M
2024-06-18 27.55 27.75 26.80 27.30 0.0M
2024-06-17 27.15 27.55 27.05 27.50 0.0M
2024-06-14 28.35 28.35 27.00 27.30 0.0M
2024-06-13 28.75 29.00 28.20 28.20 0.0M
2024-06-12 28.70 29.10 28.60 28.75 0.0M
2024-06-11 29.00 29.20 28.35 28.70 0.0M
2024-06-10 29.15 29.20 28.20 29.00 0.0M
2024-06-07 29.95 30.05 29.60 29.60 0.0M
2024-06-06 29.90 30.20 29.80 30.00 0.0M
2024-06-05 29.40 30.25 28.65 29.65 0.1M
2024-06-04 31.30 31.30 30.35 31.05 0.0M
2024-06-03 31.20 31.55 30.90 31.30 0.0M
2024-05-31 31.60 31.85 31.15 31.15 0.0M
2024-05-30 31.70 31.75 30.90 31.60 0.0M
2024-05-29 32.40 32.45 31.55 31.70 0.0M
2024-05-28 32.85 32.90 32.35 32.55 0.0M
2024-05-27 33.10 33.30 32.60 32.85 0.0M
2024-05-24 32.00 33.30 31.85 33.10 0.0M
2024-05-23 32.60 32.90 32.00 32.00 0.0M
2024-05-22 32.70 32.90 32.35 32.90 0.0M
2024-05-21 32.90 32.90 32.45 32.70 0.0M
2024-05-20 33.25 33.40 32.80 32.90 0.0M
2024-05-17 33.80 34.00 33.40 33.40 0.0M
2024-05-16 33.90 34.20 33.65 33.75 0.0M
2024-05-15 33.90 34.15 33.20 33.90 0.0M
2024-05-14 33.70 34.15 33.70 33.70 0.0M
2024-05-13 33.35 33.95 33.20 33.70 0.0M
2024-05-10 34.05 34.25 33.20 33.20 0.0M
2024-05-09 33.20 34.00 33.20 34.00 0.0M
2024-05-08 34.20 34.25 32.85 33.30 0.0M
2024-05-07 33.55 34.20 33.35 34.20 0.0M
2024-05-06 32.90 33.50 32.70 33.35 0.0M
2024-05-03 33.20 33.20 32.55 32.65 0.0M
2024-05-02 32.25 33.05 32.20 32.80 0.0M
2024-04-30 31.65 32.20 31.35 32.00 0.0M
2024-04-29 32.10 32.40 31.45 32.20 0.0M
2024-04-26 32.85 32.95 31.80 32.10 0.0M
2024-04-25 33.55 33.60 31.50 32.85 0.0M
2024-04-24 34.05 34.20 33.30 33.90 0.0M
2024-04-23 33.35 34.60 33.35 34.05 0.0M
2024-04-22 33.15 33.70 33.15 33.30 0.0M
2024-04-19 33.45 33.45 32.50 33.15 0.0M
2024-04-18 34.30 34.35 33.05 33.55 0.0M
2024-04-17 34.00 34.30 33.85 34.30 0.0M
2024-04-16 33.35 34.00 32.90 34.00 0.0M
2024-04-15 33.85 34.50 33.70 33.70 0.0M
2024-04-12 34.15 34.30 33.85 34.00 0.0M
2024-04-11 33.30 34.05 33.10 34.00 0.0M
2024-04-10 33.80 34.00 33.20 33.25 0.0M
2024-04-09 34.45 34.90 33.80 33.80 0.0M
2024-04-08 33.70 34.40 33.70 34.25 0.0M
2024-04-05 33.45 33.80 33.15 33.70 0.0M
2024-04-04 33.25 34.05 33.25 33.80 0.0M
2024-04-03 32.70 33.20 32.45 33.20 0.0M
2024-04-02 32.45 32.70 31.85 32.60 0.0M
2024-03-28 32.00 32.50 31.70 32.35 0.0M
2024-03-27 32.75 33.25 31.95 31.95 0.0M
2024-03-26 32.05 32.75 31.95 32.75 0.0M
2024-03-25 32.30 32.55 32.10 32.15 0.0M
2024-03-22 32.60 32.60 31.85 32.30 0.0M
2024-03-21 31.95 32.55 31.65 32.55 0.0M
2024-03-20 31.30 31.95 31.20 31.75 0.0M
2024-03-19 30.85 31.50 30.65 31.50 0.0M
2024-03-18 30.85 31.25 30.70 31.00 0.0M
2024-03-15 31.10 31.35 30.75 30.85 0.0M
2024-03-14 31.45 31.55 30.95 31.00 0.0M
2024-03-13 31.50 31.75 31.15 31.50 0.0M
2024-03-12 31.20 31.80 31.05 31.30 0.0M
2024-03-11 31.30 31.30 30.80 31.00 0.0M
2024-03-08 31.30 31.50 30.90 31.35 0.0M
2024-03-07 32.00 32.05 31.30 31.30 0.0M
2024-03-06 31.20 32.35 31.15 32.00 0.0M
2024-03-05 32.05 32.05 31.10 31.20 0.0M
2024-03-04 31.45 32.75 31.45 31.75 0.0M
2024-03-01 31.25 31.45 30.70 31.45 0.0M
2024-02-29 30.80 31.15 30.75 30.75 0.0M
2024-02-28 31.05 31.30 30.65 30.75 0.0M
2024-02-27 30.80 31.30 30.50 31.20 0.0M
2024-02-26 30.70 30.80 30.15 30.70 0.0M
2024-02-23 30.90 31.40 30.70 30.95 0.0M
2024-02-22 31.85 32.20 30.90 30.90 0.0M
2024-02-21 32.05 32.55 31.00 31.70 0.0M
2024-02-20 33.35 33.35 32.60 32.75 0.0M
2024-02-19 34.75 34.75 33.35 33.35 0.0M
2024-02-16 33.45 35.20 33.40 34.75 0.0M
2024-02-15 30.75 34.00 30.40 33.00 0.0M
2024-02-14 31.30 31.40 31.00 31.05 0.0M
2024-02-13 31.30 31.30 30.85 31.20 0.0M
2024-02-12 31.40 31.55 30.95 31.10 0.0M
2024-02-09 32.00 32.00 30.95 31.40 0.0M
2024-02-08 31.80 32.00 31.65 32.00 0.0M
2024-02-07 32.00 32.50 31.55 31.80 0.0M
2024-02-06 31.90 32.30 31.75 31.75 0.0M
2024-02-05 30.80 32.10 30.80 31.90 0.0M
2024-02-02 32.55 32.60 30.55 30.80 0.0M
2024-02-01 32.60 33.40 32.40 32.70 0.0M
2024-01-31 32.80 33.10 32.35 32.75 0.0M
2024-01-30 33.05 33.10 32.55 32.70 0.0M
2024-01-29 32.90 33.55 31.95 33.20 0.0M
2024-01-26 31.65 32.95 31.55 32.90 0.0M
2024-01-25 32.10 32.20 31.50 31.55 0.0M
2024-01-24 32.50 32.75 31.95 32.20 0.0M
2024-01-23 32.75 33.30 32.40 32.75 0.0M
2024-01-22 31.00 33.25 31.00 32.40 0.0M
2024-01-19 30.10 30.25 29.80 30.15 0.0M
2024-01-18 30.70 30.80 30.00 30.10 0.0M
2024-01-17 30.30 30.45 29.70 30.40 0.0M
2024-01-16 30.70 30.70 30.20 30.30 0.0M
2024-01-15 30.80 30.80 30.15 30.40 0.0M
2024-01-12 29.30 31.10 29.30 30.95 0.0M
2024-01-11 29.15 29.65 29.00 29.30 0.0M
2024-01-10 29.25 29.65 28.60 29.15 0.0M
2024-01-09 30.70 30.70 28.65 29.40 0.0M
2024-01-08 30.40 30.90 29.80 30.70 0.0M
2024-01-05 31.30 31.30 30.70 30.70 0.0M
2024-01-04 31.30 31.70 31.05 31.45 0.0M
2024-01-03 31.50 31.50 30.45 31.30 0.0M
2024-01-02 31.35 31.75 31.30 31.55 0.0M