Lindab International

LIABs
🏛️ 영국 →
198.15
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 200.60 200.60 199.65 199.65 0.0M
2023-12-28 198.20 199.10 197.40 199.10 0.0M
2023-12-27 200.00 200.60 198.50 199.25 0.0M
2023-12-22 199.70 200.80 198.20 200.05 0.2M
2023-12-21 202.40 202.40 199.50 202.30 0.0M
2023-12-20 206.20 206.20 201.20 202.70 0.0M
2023-12-19 204.20 207.70 204.00 207.70 0.0M
2023-12-18 204.80 204.80 202.60 204.40 0.0M
2023-12-15 207.20 208.60 204.00 207.05 0.0M
2023-12-14 199.90 204.80 199.80 203.70 0.0M
2023-12-13 196.60 196.60 194.30 195.45 0.0M
2023-12-12 196.00 197.30 194.60 195.70 0.0M
2023-12-11 195.40 196.70 193.80 193.80 0.0M
2023-12-08 192.90 194.90 192.85 192.85 0.0M
2023-12-07 191.10 192.60 189.80 191.05 0.0M
2023-12-06 193.00 194.20 192.85 192.85 0.0M
2023-12-05 191.40 194.10 190.60 191.50 0.0M
2023-12-04 192.50 192.50 190.10 191.45 0.0M
2023-12-01 191.40 191.40 190.40 191.05 0.0M
2023-11-30 190.10 190.70 189.70 190.70 0.0M
2023-11-29 187.50 189.90 187.35 187.35 0.0M
2023-11-28 188.10 189.30 187.10 188.50 0.0M
2023-11-27 191.20 191.80 188.90 190.30 0.0M
2023-11-24 191.50 192.65 190.40 192.65 0.0M
2023-11-23 195.00 195.00 192.80 193.00 0.0M
2023-11-22 191.70 194.00 191.05 191.05 0.0M
2023-11-21 190.50 191.30 189.70 190.30 0.0M
2023-11-20 188.50 190.20 187.65 187.65 0.0M
2023-11-17 186.60 189.60 186.60 187.65 0.0M
2023-11-16 185.40 187.70 185.40 186.00 0.1M
2023-11-15 189.90 194.40 185.60 186.20 0.1M
2023-11-14 180.20 191.00 180.20 190.00 0.0M
2023-11-13 177.00 179.20 176.40 178.10 0.0M
2023-11-10 178.20 180.20 175.60 175.85 0.0M
2023-11-09 176.60 181.40 176.60 180.80 0.0M
2023-11-08 176.40 176.90 174.40 176.90 0.0M
2023-11-07 176.00 176.20 175.80 176.10 0.0M
2023-11-06 182.50 182.50 175.60 175.75 0.0M
2023-11-03 175.10 176.40 175.10 176.40 0.0M
2023-11-02 177.00 180.00 176.40 176.40 0.0M
2023-11-01 173.70 173.80 169.50 173.25 0.0M
2023-10-31 169.50 172.10 167.30 172.10 0.1M
2023-10-30 165.50 168.60 164.90 166.50 0.0M
2023-10-27 156.80 161.50 156.00 158.10 0.0M
2023-10-26 150.60 157.30 150.60 154.70 0.0M
2023-10-25 142.20 142.20 138.00 138.40 0.0M
2023-10-24 143.00 143.00 141.30 141.55 0.0M
2023-10-23 142.70 143.20 141.35 141.35 0.0M
2023-10-20 145.10 146.60 143.80 145.55 0.4M
2023-10-19 145.90 149.10 145.90 147.55 0.0M
2023-10-18 146.60 147.60 144.90 147.55 0.0M
2023-10-17 149.50 149.50 146.60 149.15 0.0M
2023-10-16 150.20 150.90 149.50 150.40 0.0M
2023-10-13 156.50 157.80 151.60 153.85 0.0M
2023-10-12 159.20 159.50 158.00 159.35 0.0M
2023-10-11 159.70 159.75 158.20 159.75 0.0M
2023-10-10 159.90 160.20 158.50 158.50 0.0M
2023-10-09 158.50 159.60 154.60 155.35 0.0M
2023-10-06 158.60 161.70 158.00 158.70 0.0M
2023-10-05 157.20 159.70 155.70 156.40 0.0M
2023-10-04 154.90 156.50 154.60 155.35 0.0M
2023-10-03 159.90 161.00 156.60 156.70 0.0M
2023-10-02 162.00 162.70 159.10 159.25 0.4M
2023-09-29 161.60 161.60 160.00 160.50 0.0M
2023-09-28 156.50 159.20 155.40 156.40 0.4M
2023-09-27 153.80 156.80 153.80 154.50 0.0M
2023-09-26 157.80 157.80 151.60 152.50 0.0M
2023-09-25 163.40 164.80 159.60 160.50 0.0M
2023-09-22 161.40 164.00 161.40 163.05 0.0M
2023-09-21 159.50 162.50 159.50 161.15 0.0M
2023-09-20 156.90 159.70 156.70 156.80 0.0M
2023-09-19 158.40 158.40 155.80 158.00 0.0M
2023-09-18 158.60 160.00 158.00 159.35 0.0M
2023-09-15 159.60 160.30 158.40 160.00 0.0M
2023-09-14 155.40 158.60 154.40 156.70 0.0M
2023-09-13 155.90 158.10 155.55 155.55 0.0M
2023-09-12 161.30 161.30 158.40 161.05 0.0M
2023-09-11 159.40 162.90 159.40 162.00 0.0M
2023-09-08 156.90 159.35 156.30 159.35 0.0M
2023-09-07 159.60 160.00 156.00 156.00 0.0M
2023-09-06 161.20 163.00 161.00 162.10 0.0M
2023-09-05 163.50 164.30 162.20 164.20 0.0M
2023-09-04 162.90 163.80 162.30 163.65 0.0M
2023-09-01 161.80 162.90 160.20 161.05 0.0M
2023-08-31 161.60 163.10 160.10 161.35 0.0M
2023-08-30 155.80 162.70 155.30 162.30 0.0M
2023-08-29 152.90 154.50 152.00 152.00 0.0M
2023-08-25 149.50 152.10 149.50 150.60 0.0M
2023-08-24 154.30 154.30 150.00 151.65 0.0M
2023-08-23 151.80 153.40 151.80 153.05 0.0M
2023-08-22 150.80 151.60 150.40 150.40 0.0M
2023-08-21 152.00 154.30 150.30 151.85 0.0M
2023-08-18 151.40 152.90 151.00 151.45 0.0M
2023-08-17 155.40 155.80 153.00 155.55 0.0M
2023-08-16 156.50 158.90 156.00 158.90 0.0M
2023-08-15 158.10 158.60 155.80 157.75 0.0M
2023-08-14 159.20 162.00 157.70 159.65 0.0M
2023-08-11 162.70 162.70 161.20 162.00 0.0M
2023-08-10 161.30 162.60 161.10 161.15 0.0M
2023-08-09 159.70 160.60 159.50 160.20 0.0M
2023-08-08 159.60 159.60 158.10 158.10 0.0M
2023-08-07 160.40 160.40 157.20 158.10 0.0M
2023-08-04 159.20 161.40 159.20 159.65 0.0M
2023-08-03 162.90 162.90 159.50 160.00 0.0M
2023-08-02 162.20 162.60 160.70 162.10 0.0M
2023-08-01 162.50 164.00 162.30 162.30 0.0M
2023-07-31 162.60 163.90 161.90 163.65 0.0M
2023-07-28 161.30 162.80 160.60 162.80 0.0M
2023-07-27 162.70 165.30 161.00 164.50 0.0M
2023-07-26 163.20 163.60 161.90 163.25 0.8M
2023-07-25 161.80 164.70 160.20 162.20 0.0M
2023-07-24 157.30 163.80 157.30 161.05 0.0M
2023-07-21 152.90 162.50 152.90 159.05 0.1M
2023-07-20 142.80 144.20 141.30 142.00 0.0M
2023-07-19 143.50 143.85 141.60 143.85 0.0M
2023-07-18 144.60 144.70 142.80 143.45 0.0M
2023-07-17 143.90 144.60 141.70 143.55 0.0M
2023-07-14 145.20 146.00 144.20 146.00 0.0M
2023-07-13 150.20 150.20 146.90 148.10 0.0M
2023-07-12 145.80 150.20 145.80 149.05 0.0M
2023-07-11 145.90 147.80 143.10 147.45 0.0M
2023-07-10 144.20 146.40 144.20 145.35 0.0M
2023-07-07 142.00 147.20 142.00 145.65 0.0M
2023-07-06 147.30 147.60 143.85 143.85 0.0M
2023-07-05 150.50 151.30 147.70 150.20 0.0M
2023-07-04 151.40 155.05 150.80 155.05 0.0M
2023-07-03 151.70 151.70 147.50 149.65 0.0M
2023-06-30 153.50 155.10 153.10 153.45 0.0M
2023-06-29 152.40 152.90 152.20 152.70 0.0M
2023-06-28 152.80 155.10 152.00 154.80 0.0M
2023-06-27 147.90 150.60 147.00 148.10 0.0M
2023-06-26 148.40 148.40 144.50 147.15 0.0M
2023-06-22 148.30 148.80 147.00 147.75 0.0M
2023-06-21 151.10 151.90 149.60 150.80 0.0M
2023-06-20 152.70 153.35 151.20 153.35 0.0M
2023-06-19 154.70 155.60 153.90 154.50 0.0M
2023-06-16 165.00 165.00 155.50 158.30 0.1M
2023-06-15 168.60 169.50 163.70 164.90 0.1M
2023-06-14 173.60 173.60 168.50 168.50 0.0M
2023-06-13 168.50 174.30 167.50 171.65 0.1M
2023-06-12 166.80 168.40 166.20 167.65 0.1M
2023-06-09 168.10 169.80 167.60 169.25 0.1M
2023-06-08 172.90 173.60 169.20 170.80 0.1M
2023-06-07 177.30 181.10 176.40 179.85 0.0M
2023-06-05 175.70 177.20 175.30 176.70 0.0M
2023-06-02 170.60 174.10 169.70 174.10 0.0M
2023-06-01 169.10 171.00 168.20 168.20 0.0M
2023-05-31 172.20 173.90 171.10 171.85 0.0M
2023-05-30 175.00 177.00 172.70 174.50 0.0M
2023-05-26 175.20 177.00 174.10 174.10 0.0M
2023-05-25 172.20 174.60 171.40 172.90 0.0M
2023-05-24 173.30 174.60 172.00 174.30 0.0M
2023-05-23 175.50 177.70 175.50 176.20 0.0M
2023-05-22 176.40 176.60 174.00 175.45 0.0M
2023-05-19 181.80 183.00 178.20 179.85 0.0M
2023-05-17 178.30 179.20 176.80 178.10 0.0M
2023-05-16 178.80 179.40 177.00 178.10 0.0M
2023-05-15 178.10 179.90 176.80 176.80 0.0M
2023-05-12 176.10 177.00 175.00 176.00 0.0M
2023-05-11 179.00 179.00 177.60 178.30 0.0M
2023-05-10 176.40 179.20 176.00 176.00 0.0M
2023-05-09 178.60 178.60 174.30 175.75 0.0M
2023-05-05 181.30 181.30 175.60 176.30 0.0M
2023-05-04 182.20 183.00 177.10 177.15 0.0M
2023-05-03 157.30 178.30 156.00 174.70 0.0M
2023-05-02 163.90 163.90 161.00 163.55 0.0M
2023-04-28 164.30 164.30 161.35 161.35 0.8M
2023-04-27 155.90 163.20 155.90 162.50 0.0M
2023-04-26 155.00 157.00 153.40 154.20 0.0M
2023-04-25 160.30 160.60 154.60 155.25 0.0M
2023-04-24 159.40 162.00 158.60 162.00 0.0M
2023-04-21 158.20 158.30 157.00 158.00 0.0M
2023-04-20 158.40 159.90 157.70 158.50 0.0M
2023-04-19 159.40 162.40 159.40 161.55 0.0M
2023-04-18 159.50 160.60 157.60 158.50 0.0M
2023-04-17 160.70 161.80 158.40 159.65 0.0M
2023-04-14 156.50 158.20 156.50 156.70 0.0M
2023-04-13 154.40 156.50 153.60 156.40 0.0M
2023-04-12 150.00 151.90 149.40 150.50 0.0M
2023-04-11 148.30 149.70 147.70 147.85 0.0M
2023-04-06 151.10 151.10 146.10 150.10 0.0M
2023-04-05 153.40 153.40 148.80 150.10 0.2M
2023-04-04 157.60 157.90 154.90 154.90 0.0M
2023-04-03 155.80 156.20 153.65 153.65 0.0M
2023-03-31 153.80 159.00 153.70 157.75 0.0M
2023-03-30 149.90 153.80 149.90 151.15 0.0M
2023-03-29 148.50 148.50 147.30 148.00 0.0M
2023-03-28 148.00 148.80 145.80 147.55 0.0M
2023-03-27 146.40 148.30 143.80 147.85 0.0M
2023-03-24 148.90 149.10 143.75 143.75 0.0M
2023-03-23 147.40 151.10 146.50 150.10 0.0M
2023-03-22 150.20 150.50 148.50 148.50 0.0M
2023-03-21 151.60 153.10 150.90 150.90 0.0M
2023-03-20 146.70 149.00 144.00 148.20 0.0M
2023-03-17 155.80 155.80 148.20 149.65 0.0M
2023-03-16 151.50 155.00 148.90 154.80 0.0M
2023-03-15 151.30 152.70 148.60 151.45 0.0M
2023-03-14 148.20 153.25 147.80 153.25 0.0M
2023-03-13 151.30 151.30 144.40 147.05 0.0M
2023-03-10 147.50 152.30 147.40 150.70 0.0M
2023-03-09 146.50 149.10 145.10 148.30 0.0M
2023-03-08 147.50 147.90 146.20 146.20 0.0M
2023-03-07 147.90 150.00 146.90 147.35 0.0M
2023-03-06 146.40 148.60 145.30 146.50 0.0M
2023-03-03 148.10 148.30 146.00 148.10 0.0M
2023-03-02 143.40 146.70 143.40 146.30 0.0M
2023-03-01 145.70 146.50 144.00 146.00 0.0M
2023-02-28 143.80 145.60 143.80 144.70 0.0M
2023-02-27 143.90 146.30 143.80 143.85 0.0M
2023-02-24 146.20 146.20 142.10 142.90 0.0M
2023-02-23 144.70 147.25 144.70 147.25 0.0M
2023-02-22 143.60 144.30 140.70 143.75 0.6M
2023-02-21 146.80 147.20 145.40 147.05 0.0M
2023-02-20 150.90 150.90 146.50 147.05 0.0M
2023-02-17 149.90 151.50 149.70 150.60 0.6M
2023-02-16 154.40 155.20 151.30 151.55 0.0M
2023-02-15 155.40 155.55 153.20 155.55 0.0M
2023-02-14 155.40 159.00 155.20 155.25 0.0M
2023-02-13 149.60 154.80 149.60 153.35 0.0M
2023-02-10 148.70 150.40 146.80 149.65 0.0M
2023-02-09 145.90 152.60 143.70 149.75 0.0M
2023-02-08 156.40 157.90 150.30 151.05 0.0M
2023-02-07 154.30 155.00 152.50 153.15 0.0M
2023-02-06 159.00 159.90 155.20 156.00 0.0M
2023-02-03 158.30 160.70 156.00 158.00 0.0M
2023-02-02 154.00 161.25 154.00 161.25 0.0M
2023-02-01 150.00 152.60 150.00 150.90 0.0M
2023-01-31 146.40 148.20 144.40 146.00 0.0M
2023-01-30 149.90 150.00 147.60 147.65 0.0M
2023-01-27 151.00 151.75 149.90 151.75 0.0M
2023-01-26 148.20 149.50 147.30 148.10 0.0M
2023-01-25 150.00 150.10 146.90 149.05 0.0M
2023-01-24 151.50 151.50 149.00 149.75 0.0M
2023-01-23 149.60 150.90 148.40 148.70 0.0M
2023-01-20 148.50 148.90 146.40 147.65 0.0M
2023-01-19 152.00 154.60 146.40 146.50 0.0M
2023-01-18 154.50 155.60 151.00 154.10 0.0M
2023-01-17 154.00 154.90 153.10 153.75 0.0M
2023-01-16 147.80 152.30 147.60 151.05 0.0M
2023-01-13 149.40 151.00 148.30 149.15 0.0M
2023-01-12 149.30 150.90 146.60 148.00 0.0M
2023-01-11 143.40 148.00 143.40 146.30 0.0M
2023-01-10 143.10 144.70 142.30 142.50 0.0M
2023-01-09 141.70 144.00 141.50 142.40 0.0M
2023-01-05 136.00 138.10 133.35 133.35 0.0M
2023-01-04 137.60 137.80 130.90 133.35 0.0M
2023-01-03 130.90 135.55 130.90 135.55 0.1M