Loomis B

LOOMIs
🏛️ 영국 →
397.80
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
2025-09-26 396.70 401.40 398.00 397.80 0.0M
2025-09-25 402.40 400.70 396.60 397.30 0.0M
2025-09-24 409.50 407.40 402.20 404.10 0.0M
2025-09-23 411.40 414.60 409.32 411.60 0.0M
2025-09-22 416.40 415.60 411.40 411.20 0.0M
2025-09-19 420.90 418.60 414.20 418.40 0.0M
2025-09-18 420.90 422.20 419.80 420.10 0.0M
2025-09-17 420.40 422.00 417.60 420.50 0.0M
2025-09-16 423.20 426.10 421.00 420.60 0.0M
2025-09-15 430.60 430.80 425.00 427.90 0.0M
2025-09-12 427.40 430.80 425.60 427.60 0.0M
2025-09-11 428.60 430.30 425.00 426.40 0.0M
2025-09-10 422.20 430.00 424.70 428.10 0.0M
2025-09-09 423.70 426.20 421.60 424.80 0.0M
2025-09-08 420.50 423.40 418.00 419.40 0.0M
2025-09-05 419.50 424.40 420.00 421.10 0.0M
2025-09-04 417.40 420.20 418.00 417.90 0.0M
2025-09-03 418.20 418.10 413.60 417.00 0.0M
2025-09-02 425.80 424.00 414.60 415.00 0.0M
2025-09-01 420.20 425.80 420.00 424.50 0.0M
2025-08-29 409.40 419.40 411.10 417.00 0.0M
2025-08-28 420.10 416.40 409.40 410.20 0.0M
2025-08-27 419.80 420.80 416.60 419.50 0.0M
2025-08-26 423.10 421.60 417.30 417.80 0.0M
2025-08-25 424.10 424.10 421.50 424.10 0.0M
2025-08-22 421.10 424.20 421.20 421.80 0.0M
2025-08-21 422.30 422.20 420.20 423.00 0.0M
2025-08-20 416.60 424.00 420.00 421.70 0.0M
2025-08-19 410.60 417.60 411.40 415.70 0.0M
2025-08-18 409.50 412.00 407.60 407.40 0.0M
2025-08-15 412.40 411.60 408.80 411.50 0.0M
2025-08-14 411.30 411.20 408.20 410.60 0.0M
2025-08-13 407.70 414.40 407.20 414.00 0.0M
2025-08-12 407.50 410.00 407.00 408.10 0.0M
2025-08-11 400.20 406.80 401.00 404.80 0.0M
2025-08-08 395.40 399.80 395.60 399.10 0.0M
2025-08-07 392.70 395.40 392.80 394.20 0.0M
2025-08-06 392.50 393.20 391.00 393.30 0.0M
2025-08-05 387.00 392.60 390.70 390.60 0.0M
2025-08-04 385.70 390.40 384.80 386.50 0.0M
2025-08-01 384.20 385.40 382.80 386.30 0.0M
2025-07-31 388.30 388.80 385.80 387.60 0.0M
2025-07-30 383.80 389.80 382.60 384.90 0.0M
2025-07-29 384.30 390.80 383.80 388.60 0.0M
2025-07-28 396.50 396.60 377.40 381.40 0.0M
2025-07-25 440.00 451.60 405.40 408.60 0.0M
2025-07-24 402.40 404.40 398.00 399.50 0.1M
2025-07-23 397.70 401.00 398.40 397.30 0.1M
2025-07-22 401.20 403.20 394.40 393.80 0.0M
2025-07-21 404.30 408.40 400.20 401.30 0.1M
2025-07-18 408.10 409.00 405.20 406.60 0.0M
2025-07-17 401.70 409.00 402.30 406.10 0.0M
2025-07-16 401.60 403.20 399.40 402.80 0.0M
2025-07-15 402.30 407.70 401.40 404.10 0.0M
2025-07-14 406.10 407.80 403.20 405.80 0.0M
2025-07-11 412.00 411.60 407.00 408.80 0.0M
2025-07-10 407.80 413.60 408.00 412.80 0.0M
2025-07-09 401.20 408.20 400.60 404.60 0.0M
2025-07-08 399.90 400.40 398.40 399.90 0.0M
2025-07-07 398.50 401.00 398.40 398.50 0.0M
2025-07-04 396.00 398.20 383.00 394.50 0.0M
2025-07-03 404.00 408.20 404.40 404.00 0.0M
2025-07-02 399.60 405.60 400.60 403.80 0.0M
2025-07-01 397.50 401.90 397.20 396.90 0.0M
2025-06-30 398.20 400.00 395.20 398.20 0.0M
2025-06-27 390.40 396.80 390.30 394.90 0.0M
2025-06-26 393.30 393.60 386.60 389.00 0.1M
2025-06-25 395.50 395.80 393.10 395.50 0.0M
2025-06-24 384.10 394.20 383.60 392.10 0.2M
2025-06-23 375.50 381.60 374.20 379.70 0.0M
2025-06-20 375.50 375.50 374.80 374.80 0.0M
2025-06-19 374.70 376.60 373.00 374.80 0.0M
2025-06-18 377.20 377.80 372.60 376.50 0.0M
2025-06-17 376.40 379.40 375.80 377.00 0.0M
2025-06-16 374.70 382.30 376.00 382.20 0.0M
2025-06-13 376.70 375.20 372.00 376.70 0.0M
2025-06-12 379.40 383.00 375.20 383.00 0.1M
2025-06-11 379.70 383.20 378.60 379.50 0.0M
2025-06-10 377.50 379.80 376.00 377.50 0.0M
2025-06-09 375.40 380.80 376.40 380.10 0.0M
2025-06-06 379.60 379.60 379.60 379.60 0.0M
2025-06-05 380.30 381.80 376.40 379.60 0.0M
2025-06-04 371.30 381.80 372.50 379.50 0.0M
2025-06-03 367.40 371.20 365.60 368.30 0.0M
2025-06-02 369.50 369.00 365.20 365.60 0.0M
2025-05-30 372.40 372.90 371.00 372.40 0.5M
2025-05-29 378.60 378.60 378.60 378.60 0.0M
2025-05-28 376.70 376.70 374.00 378.60 0.0M
2025-05-27 383.40 380.40 375.00 378.60 0.0M
2025-05-26 380.89 381.20 377.40 380.89 0.0M
2025-05-23 372.00 378.00 372.40 372.30 0.0M
2025-05-22 376.40 376.20 371.80 372.30 0.0M
2025-05-21 375.50 378.20 375.20 375.50 0.0M
2025-05-20 369.40 375.20 367.00 372.60 0.0M
2025-05-19 367.60 366.80 361.80 366.90 0.0M
2025-05-16 369.70 370.00 364.60 366.00 0.0M
2025-05-15 365.60 369.00 365.00 365.60 0.0M
2025-05-14 362.40 368.00 362.20 366.10 0.4M
2025-05-13 367.30 366.80 362.60 367.30 0.0M
2025-05-12 358.20 369.20 358.20 364.70 1.0M
2025-05-09 360.30 357.40 355.20 355.70 0.0M
2025-05-08 370.00 371.60 358.80 362.40 0.0M
2025-05-07 403.20 403.40 369.20 369.20 0.0M
2025-05-06 399.20 404.80 397.60 403.80 0.2M
2025-05-05 399.72 400.20 395.20 399.72 0.0M
2025-05-02 403.90 410.40 398.80 398.70 0.0M
2025-05-01 392.60 392.60 392.60 392.60 0.0M
2025-04-30 395.20 404.00 397.20 392.60 0.0M
2025-04-29 397.20 393.60 389.00 392.60 0.0M
2025-04-28 395.50 396.00 393.46 395.60 0.0M
2025-04-25 395.10 397.60 393.50 395.10 0.0M
2025-04-24 389.60 393.80 387.20 390.20 0.0M
2025-04-23 389.80 392.40 387.40 389.80 0.0M
2025-04-22 378.70 385.00 375.60 382.50 0.0M
2025-04-17 380.10 381.40 378.00 380.20 0.0M
2025-04-16 384.80 385.60 383.20 384.80 0.0M
2025-04-15 379.60 387.40 381.40 387.10 0.0M
2025-04-14 377.20 380.60 374.60 377.20 0.0M
2025-04-11 375.90 374.60 368.70 371.30 0.0M
2025-04-10 378.90 382.00 371.80 374.30 0.0M
2025-04-09 364.10 368.80 359.40 363.70 0.0M
2025-04-08 368.90 377.70 367.90 376.80 0.0M
2025-04-07 348.50 374.80 357.00 367.40 0.0M
2025-04-04 401.80 401.90 382.60 384.80 0.0M
2025-04-03 405.70 408.60 403.20 405.70 0.0M
2025-04-02 414.50 412.60 407.60 409.80 0.0M
2025-04-01 404.00 419.40 402.80 413.50 0.0M
2025-03-31 410.00 410.20 400.20 407.20 0.0M
2025-03-28 405.80 415.60 407.00 414.50 0.0M
2025-03-27 408.30 408.60 405.60 407.80 0.2M
2025-03-26 410.70 414.80 409.60 410.70 0.0M
2025-03-25 407.00 411.00 404.40 407.00 0.0M
2025-03-24 410.90 408.80 406.60 406.00 0.0M
2025-03-21 407.30 410.80 406.00 407.30 0.1M
2025-03-20 416.80 416.60 407.94 406.50 0.0M
2025-03-19 403.40 416.20 405.00 412.70 0.0M
2025-03-18 405.10 405.60 402.60 405.10 0.0M
2025-03-17 404.10 403.56 399.60 404.10 0.0M
2025-03-14 398.40 403.20 400.20 403.00 0.0M
2025-03-13 395.50 399.00 392.00 395.40 0.0M
2025-03-12 395.00 400.40 397.20 400.00 0.0M
2025-03-11 402.80 402.20 393.20 393.20 0.0M
2025-03-10 400.60 404.20 400.80 401.40 0.0M
2025-03-07 398.30 399.40 396.20 399.80 0.0M
2025-03-06 408.90 402.20 394.40 397.00 0.0M
2025-03-05 410.50 411.20 403.60 406.70 0.0M
2025-03-04 419.30 416.00 404.80 407.50 0.0M
2025-03-03 417.70 422.20 416.00 421.20 0.0M
2025-02-28 422.70 421.80 414.80 419.10 0.0M
2025-02-27 415.90 422.40 417.20 422.40 0.0M
2025-02-26 416.50 420.60 415.20 416.40 0.0M
2025-02-25 411.00 418.20 411.20 413.70 0.0M
2025-02-24 410.70 411.40 406.80 409.80 0.0M
2025-02-21 408.80 413.00 407.20 408.30 0.0M
2025-02-20 405.00 410.00 403.80 409.20 0.0M
2025-02-19 411.30 409.60 400.80 401.00 0.0M
2025-02-18 413.30 414.00 409.60 409.60 0.0M
2025-02-17 404.80 410.80 403.20 408.10 0.0M
2025-02-14 405.70 406.00 401.60 405.40 0.0M
2025-02-13 407.60 409.40 406.40 406.20 0.0M
2025-02-12 413.40 413.80 408.20 409.00 0.0M
2025-02-11 413.20 418.22 415.71 415.30 0.0M
2025-02-10 409.00 413.20 409.80 410.20 0.0M
2025-02-07 403.20 408.40 403.60 408.40 0.0M
2025-02-06 400.40 410.80 402.80 401.50 0.0M
2025-02-05 377.20 400.20 375.40 396.50 0.0M
2025-02-04 352.10 355.60 349.80 354.50 0.0M
2025-02-03 349.30 353.00 345.00 351.00 0.0M
2025-01-31 353.40 354.80 346.20 351.70 0.0M
2025-01-30 349.00 351.40 348.60 351.40 0.0M
2025-01-29 348.60 349.60 346.60 347.70 0.0M
2025-01-28 341.80 345.00 338.60 342.70 0.0M
2025-01-27 339.30 342.40 340.00 341.60 0.0M
2025-01-24 337.00 340.80 336.80 339.80 0.0M
2025-01-23 331.70 336.80 334.60 335.60 0.0M
2025-01-22 335.30 335.80 332.20 333.30 0.0M
2025-01-21 334.90 333.80 332.20 332.60 0.0M
2025-01-20 337.00 337.40 330.20 335.90 0.0M
2025-01-17 339.50 340.20 335.00 335.40 0.3M
2025-01-16 327.40 339.30 329.20 336.50 0.0M
2025-01-15 323.90 326.80 324.00 325.30 0.0M
2025-01-14 326.80 328.00 323.60 326.00 0.0M
2025-01-13 327.50 326.40 324.60 327.50 0.0M
2025-01-10 333.00 333.00 329.20 329.00 0.0M
2025-01-09 333.00 332.80 331.00 332.70 0.0M
2025-01-08 335.50 335.80 332.20 332.70 0.0M
2025-01-07 340.10 338.40 335.80 337.60 0.0M
2025-01-06 338.60 338.60 338.60 338.60 0.0M
2025-01-03 341.00 340.00 337.60 338.60 0.0M
2025-01-02 337.10 341.20 337.40 339.10 0.0M