Lundbergforetagen B

LUNDBs
🏛️ 영국 →
486.10
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
2021-12-30 504.00 509.00 504.00 506.35 0.0M
2021-12-29 504.00 507.00 502.80 506.25 0.0M
2021-12-23 488.20 494.50 487.70 493.45 0.0M
2021-12-22 481.70 483.40 480.40 481.45 0.0M
2021-12-21 483.10 483.10 479.00 482.30 0.0M
2021-12-20 472.90 478.00 472.90 475.60 0.0M
2021-12-17 479.70 485.20 477.40 482.60 0.0M
2021-12-16 489.10 489.50 483.90 483.95 0.0M
2021-12-15 485.50 485.90 480.40 480.70 0.0M
2021-12-14 494.20 494.20 482.50 482.55 0.0M
2021-12-13 496.60 505.40 488.60 491.75 0.0M
2021-12-10 496.50 499.00 493.70 495.10 0.0M
2021-12-09 503.20 503.20 495.10 497.90 0.0M
2021-12-08 501.00 505.00 500.60 501.60 0.0M
2021-12-07 496.80 501.40 496.60 501.40 0.0M
2021-12-06 494.20 494.40 484.90 493.30 0.4M
2021-12-03 501.00 502.60 488.20 492.00 0.0M
2021-12-02 497.80 504.80 494.50 499.30 0.0M
2021-12-01 503.80 511.20 495.10 505.75 1.2M
2021-11-30 502.80 514.40 497.00 511.20 0.2M
2021-11-29 501.00 510.40 495.70 506.85 0.1M
2021-11-26 509.00 514.40 500.70 500.70 0.0M
2021-11-25 507.80 531.20 507.80 525.40 0.0M
2021-11-24 513.80 513.80 502.00 502.00 0.0M
2021-11-23 525.00 525.00 514.80 517.00 0.0M
2021-11-22 531.80 534.00 529.20 533.30 0.0M
2021-11-19 531.60 532.00 528.80 530.40 0.0M
2021-11-18 534.80 536.20 528.80 534.10 0.0M
2021-11-17 536.60 536.60 528.80 529.90 0.0M
2021-11-16 534.40 536.20 528.00 532.50 0.0M
2021-11-15 526.40 535.20 523.40 533.10 0.0M
2021-11-12 521.20 529.00 521.20 527.20 0.0M
2021-11-11 512.20 521.60 512.20 518.50 0.0M
2021-11-10 510.80 514.80 508.80 510.00 0.0M
2021-11-09 514.60 514.80 510.00 513.90 0.0M
2021-11-08 511.20 516.40 509.40 516.40 0.0M
2021-11-05 509.20 515.40 507.80 507.80 0.0M
2021-11-04 507.20 511.40 506.20 507.80 0.1M
2021-11-03 503.00 505.60 499.40 502.10 0.0M
2021-11-02 496.90 504.00 496.60 501.70 0.0M
2021-11-01 497.10 497.60 492.80 495.80 0.0M
2021-10-29 500.40 501.60 491.20 493.75 0.0M
2021-10-28 498.60 498.95 493.60 493.60 0.1M
2021-10-27 500.80 503.20 499.80 502.40 0.0M
2021-10-26 501.20 505.00 494.50 499.30 0.0M
2021-10-25 500.20 500.80 496.20 496.65 0.0M
2021-10-22 501.00 503.60 498.90 500.50 0.0M
2021-10-21 494.70 498.00 493.40 497.00 0.1M
2021-10-20 491.70 498.20 487.80 493.65 0.0M
2021-10-19 495.60 498.90 493.70 495.00 0.0M
2021-10-18 490.30 495.90 489.90 489.90 0.0M
2021-10-15 492.00 496.80 491.80 491.80 0.0M
2021-10-14 493.00 496.00 489.00 490.40 0.0M
2021-10-13 482.30 493.50 481.80 491.45 0.0M
2021-10-12 473.10 485.50 471.40 481.45 0.0M
2021-10-11 475.50 478.80 475.50 475.80 0.0M
2021-10-08 489.10 489.10 481.00 481.40 0.0M
2021-10-07 485.30 489.90 483.20 489.40 0.0M
2021-10-06 482.10 482.20 473.40 478.95 0.0M
2021-10-05 481.40 487.90 475.60 485.65 0.0M
2021-10-04 479.60 485.00 479.60 481.95 0.0M
2021-10-01 473.30 484.90 473.30 482.95 0.0M
2021-09-30 482.20 487.90 481.60 483.45 0.1M
2021-09-29 482.90 488.50 478.45 478.45 0.0M
2021-09-28 483.20 490.30 481.10 482.60 0.0M
2021-09-27 494.90 495.70 491.60 494.65 0.0M
2021-09-24 495.00 497.90 488.90 489.75 0.0M
2021-09-23 499.00 499.00 497.30 497.80 0.0M
2021-09-22 496.00 496.00 491.20 494.80 0.0M
2021-09-21 497.10 500.80 493.10 496.65 0.0M
2021-09-20 495.60 498.90 493.70 495.75 0.0M
2021-09-17 516.60 516.80 503.40 507.45 0.0M
2021-09-16 517.80 520.80 513.60 517.10 0.0M
2021-09-15 519.40 522.20 512.80 517.70 0.0M
2021-09-14 520.40 522.80 519.20 521.10 0.0M
2021-09-13 529.60 529.60 520.00 520.20 0.0M
2021-09-10 540.80 540.80 535.20 535.40 0.0M
2021-09-09 540.80 543.00 537.20 540.10 0.0M
2021-09-08 542.00 545.00 537.40 543.70 0.0M
2021-09-07 551.40 552.60 545.20 547.90 0.0M
2021-09-06 547.20 555.00 542.20 551.90 0.1M
2021-09-03 552.60 555.20 543.80 546.80 0.0M
2021-09-02 559.20 564.80 554.00 556.60 0.0M
2021-09-01 557.00 562.00 553.60 559.70 0.0M
2021-08-31 541.00 552.00 540.20 550.10 0.0M
2021-08-27 543.20 543.20 538.20 539.60 0.0M
2021-08-26 548.80 550.20 540.40 540.90 0.0M
2021-08-25 584.80 584.80 545.60 551.50 0.0M
2021-08-24 588.60 591.10 584.60 591.10 0.0M
2021-08-23 595.80 599.20 590.80 595.00 0.0M
2021-08-20 594.00 602.50 591.60 602.50 0.0M
2021-08-19 602.20 605.40 594.00 594.90 0.0M
2021-08-18 619.60 619.60 607.60 609.20 0.1M
2021-08-17 610.00 618.00 606.40 615.20 0.0M
2021-08-16 618.00 621.00 607.60 607.60 0.0M
2021-08-13 622.00 623.00 618.80 620.10 0.0M
2021-08-12 623.20 623.20 618.80 621.60 0.0M
2021-08-11 623.60 623.60 621.20 623.10 0.0M
2021-08-10 618.00 624.60 618.00 624.00 0.0M
2021-08-09 616.40 621.40 616.40 620.40 0.0M
2021-08-06 628.60 631.80 622.20 622.70 0.0M
2021-08-05 636.20 637.80 631.40 635.50 0.0M
2021-08-04 623.60 636.00 622.60 631.60 0.0M
2021-08-03 620.40 623.20 619.00 619.80 0.0M
2021-08-02 618.40 622.80 614.00 618.30 0.0M
2021-07-30 611.60 616.80 608.80 615.60 0.0M
2021-07-29 611.80 615.60 609.80 611.40 0.0M
2021-07-28 606.40 610.20 605.20 606.10 0.1M
2021-07-27 600.20 609.00 600.00 605.60 0.0M
2021-07-26 607.00 607.00 599.60 599.80 0.0M
2021-07-23 599.40 608.60 597.00 604.50 0.0M
2021-07-22 591.60 600.20 590.20 598.60 0.0M
2021-07-21 579.20 586.80 575.60 583.50 0.0M
2021-07-20 573.00 577.20 569.60 572.60 0.0M
2021-07-19 576.80 580.60 570.40 570.80 0.0M
2021-07-16 577.40 582.00 577.40 578.30 0.0M
2021-07-15 581.20 582.00 575.80 576.20 0.0M
2021-07-14 578.00 580.00 576.20 578.30 0.0M
2021-07-13 577.20 581.40 575.00 581.40 0.0M
2021-07-12 575.80 578.60 572.00 575.20 0.0M
2021-07-09 564.60 572.60 563.80 571.60 0.0M
2021-07-08 571.80 574.00 561.20 565.90 0.0M
2021-07-07 566.20 572.80 565.80 572.80 0.0M
2021-07-06 557.40 565.80 557.40 563.80 0.0M
2021-07-05 552.80 556.60 551.20 552.70 0.0M
2021-07-02 553.40 559.10 551.00 559.10 0.0M
2021-07-01 553.00 553.00 548.70 548.70 0.0M
2021-06-30 555.40 556.00 547.60 550.50 0.0M
2021-06-29 551.20 557.40 549.20 556.30 0.0M
2021-06-28 545.80 553.40 545.80 551.60 0.0M
2021-06-24 537.80 543.00 537.80 540.00 0.0M
2021-06-23 549.40 549.40 536.60 536.70 0.0M
2021-06-22 547.20 551.40 545.00 549.10 0.0M
2021-06-21 549.60 555.40 549.60 554.40 0.0M
2021-06-18 558.00 561.00 553.00 556.40 0.0M
2021-06-17 554.80 560.00 551.00 551.60 0.0M
2021-06-16 555.80 562.80 553.60 559.60 0.0M
2021-06-15 557.60 557.60 551.40 555.60 0.0M
2021-06-14 550.40 554.00 545.80 553.10 0.0M
2021-06-11 545.00 548.60 542.80 545.20 0.0M
2021-06-10 540.80 546.20 539.80 540.90 0.0M
2021-06-09 543.60 546.20 540.60 542.50 0.0M
2021-06-08 542.40 547.00 540.40 546.20 0.0M
2021-06-07 538.60 542.20 537.00 537.00 0.0M
2021-06-04 536.00 542.20 533.40 538.10 0.0M
2021-06-03 530.40 536.60 527.60 535.60 0.1M
2021-06-02 524.60 531.20 522.40 530.20 0.0M
2021-06-01 517.00 524.40 516.00 523.50 0.0M
2021-05-28 498.70 510.60 493.60 507.15 0.0M
2021-05-27 496.80 501.80 491.30 495.70 0.0M
2021-05-26 491.80 505.60 491.80 497.60 0.0M
2021-05-25 489.10 494.20 488.60 489.25 0.0M
2021-05-24 487.90 488.40 485.40 487.85 0.0M
2021-05-21 489.70 490.40 485.30 488.70 0.0M
2021-05-20 481.00 488.20 481.00 483.70 0.0M
2021-05-19 479.90 480.40 476.60 478.20 0.0M
2021-05-18 480.70 483.15 479.40 483.15 0.0M
2021-05-17 477.60 479.90 475.20 477.70 0.0M
2021-05-14 473.60 478.75 473.60 478.75 0.0M
2021-05-12 475.20 475.20 471.55 471.55 0.0M
2021-05-11 476.40 477.50 471.55 471.55 0.0M
2021-05-10 484.40 486.20 483.60 484.25 0.0M
2021-05-07 485.40 488.45 485.30 488.45 0.0M
2021-05-06 486.80 487.40 478.00 483.00 0.0M
2021-05-05 484.50 487.50 483.70 487.50 0.0M
2021-05-04 488.70 488.70 478.70 482.70 0.0M
2021-04-30 485.00 487.90 483.60 487.85 0.0M
2021-04-29 484.00 488.80 484.00 487.85 0.0M
2021-04-28 482.80 483.55 479.90 483.55 0.0M
2021-04-27 484.10 484.90 482.00 483.75 0.1M
2021-04-26 485.90 487.80 484.30 484.30 0.1M
2021-04-23 489.60 493.80 487.80 489.75 0.0M
2021-04-22 494.20 494.20 487.80 487.95 0.0M
2021-04-21 492.10 492.60 488.50 490.85 0.0M
2021-04-20 492.40 493.50 489.20 492.75 0.0M
2021-04-19 495.20 497.90 493.40 495.15 0.0M
2021-04-16 487.80 491.40 487.80 491.35 0.0M
2021-04-15 487.70 490.70 487.60 487.65 0.0M
2021-04-14 488.60 489.50 487.30 489.50 0.0M
2021-04-13 492.60 494.20 486.70 487.45 0.0M
2021-04-12 489.50 490.90 488.90 490.30 0.0M
2021-04-09 488.60 492.50 488.60 489.00 0.0M
2021-04-08 491.20 491.20 489.30 490.85 0.0M
2021-04-07 487.70 489.70 487.10 487.60 0.0M
2021-04-06 489.10 491.10 487.20 487.40 0.0M
2021-04-01 476.60 484.50 476.60 477.40 0.0M
2021-03-31 479.20 479.60 475.80 477.40 0.0M
2021-03-30 473.60 476.40 473.00 474.20 0.0M
2021-03-29 475.80 476.00 471.60 471.60 0.0M
2021-03-26 471.00 473.80 471.00 471.60 0.0M
2021-03-25 471.00 476.00 468.80 472.30 0.0M
2021-03-24 467.00 476.20 467.00 475.20 0.1M
2021-03-23 461.40 469.60 461.40 466.90 0.0M
2021-03-22 458.00 467.20 457.20 464.50 0.0M
2021-03-19 459.80 466.00 459.60 464.60 0.0M
2021-03-18 461.80 466.60 461.80 463.80 0.0M
2021-03-17 463.00 464.20 462.20 463.50 0.0M
2021-03-16 464.40 469.20 463.80 463.80 0.0M
2021-03-15 460.20 464.80 459.60 461.20 0.0M
2021-03-12 460.60 462.80 458.00 460.80 0.0M
2021-03-11 454.00 462.20 454.00 459.20 0.0M
2021-03-10 448.40 453.40 448.40 453.40 0.0M
2021-03-09 451.40 453.40 448.60 449.00 0.0M
2021-03-08 447.20 456.40 447.00 454.90 0.0M
2021-03-05 440.20 446.20 437.80 443.10 0.0M
2021-03-04 436.20 442.40 436.20 439.30 0.0M
2021-03-03 445.00 445.80 434.40 435.30 0.0M
2021-03-02 438.40 438.80 435.20 437.80 0.0M
2021-03-01 427.60 439.60 427.60 436.50 0.1M
2021-02-26 408.40 422.60 407.60 419.40 0.1M
2021-02-25 418.40 419.40 413.40 417.20 0.0M
2021-02-24 417.00 418.80 415.60 416.10 0.0M
2021-02-23 421.20 421.20 412.20 415.80 0.0M
2021-02-22 421.80 422.70 421.00 422.70 0.0M
2021-02-19 427.00 428.20 426.00 427.50 0.1M
2021-02-18 434.80 434.80 425.20 429.40 0.0M
2021-02-17 434.20 437.00 431.00 435.80 0.0M
2021-02-16 436.60 438.80 434.80 435.90 0.0M
2021-02-15 439.80 439.80 435.20 438.30 0.0M
2021-02-12 438.00 439.00 437.40 438.30 0.0M
2021-02-11 436.80 439.60 436.80 437.30 0.0M
2021-02-10 437.20 439.40 436.00 436.00 0.0M
2021-02-09 441.00 442.00 435.40 436.20 0.0M
2021-02-08 450.40 450.40 443.00 444.50 0.0M
2021-02-05 459.40 460.40 450.00 451.40 0.0M
2021-02-04 458.60 460.40 455.60 458.10 0.0M
2021-02-03 457.60 462.60 457.60 462.60 0.0M
2021-02-02 452.00 458.00 452.00 456.50 0.0M
2021-02-01 446.40 450.00 446.20 447.30 0.0M
2021-01-29 446.40 448.20 443.00 443.00 0.0M
2021-01-28 446.00 451.20 439.80 449.70 0.0M
2021-01-27 453.40 454.60 447.40 452.10 0.0M
2021-01-26 452.60 457.60 452.40 456.70 0.0M
2021-01-25 453.80 454.40 449.00 450.70 0.0M
2021-01-22 454.00 455.00 451.20 451.60 0.0M
2021-01-21 450.80 458.00 449.80 456.00 0.0M
2021-01-20 446.00 450.00 446.00 449.60 0.0M
2021-01-19 446.00 447.80 442.40 445.90 0.0M
2021-01-18 444.00 444.80 441.40 444.80 0.0M
2021-01-15 445.20 447.20 441.80 446.00 0.0M
2021-01-14 444.60 449.60 444.60 448.80 0.0M
2021-01-13 439.00 444.60 439.00 440.40 0.0M
2021-01-12 441.00 443.60 439.80 441.90 0.0M
2021-01-11 448.40 448.80 441.20 443.40 0.0M
2021-01-08 444.40 450.20 443.80 448.10 0.0M
2021-01-07 443.60 444.00 439.40 442.10 0.0M
2021-01-05 440.80 443.50 438.80 443.50 0.0M
2021-01-04 440.60 447.20 440.60 443.50 0.1M