Lonza Group

LONN
🏛️ 영국 →
519.99
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
2022-12-30 454.00 459.90 453.80 456.30 0.0M
2022-12-29 452.90 462.70 452.40 461.10 0.0M
2022-12-28 449.80 459.40 449.80 456.10 0.0M
2022-12-23 454.40 456.30 451.80 452.30 0.0M
2022-12-22 450.00 454.80 448.50 450.10 0.0M
2022-12-21 441.70 450.52 441.20 450.40 0.0M
2022-12-20 439.70 442.20 437.30 437.60 0.0M
2022-12-19 450.80 452.60 443.50 450.40 0.0M
2022-12-16 457.00 459.04 448.80 450.00 0.0M
2022-12-15 463.80 464.36 454.20 459.37 0.0M
2022-12-14 475.60 478.20 471.80 475.72 0.1M
2022-12-13 467.00 482.50 459.70 475.00 0.0M
2022-12-12 456.70 466.26 452.60 463.20 0.0M
2022-12-09 457.10 463.50 454.70 457.70 0.0M
2022-12-08 467.50 470.20 452.00 455.70 0.0M
2022-12-07 473.40 475.60 456.00 468.80 0.0M
2022-12-06 494.90 495.44 478.80 480.50 0.0M
2022-12-05 502.60 504.00 495.70 498.30 0.0M
2022-12-02 501.80 511.48 500.20 503.60 0.0M
2022-12-01 501.00 510.40 501.00 506.40 0.0M
2022-11-30 491.40 496.74 490.20 490.20 0.0M
2022-11-29 500.20 500.20 488.60 488.80 0.0M
2022-11-28 502.20 504.40 497.80 500.86 0.0M
2022-11-25 504.80 508.80 501.00 504.00 0.0M
2022-11-24 495.00 509.00 492.70 505.57 0.0M
2022-11-23 494.30 496.60 486.10 495.90 0.0M
2022-11-22 492.60 495.10 485.20 490.30 0.0M
2022-11-21 493.50 501.80 488.28 499.50 0.0M
2022-11-18 494.40 498.74 488.10 494.00 0.0M
2022-11-17 500.60 504.00 491.90 492.90 0.0M
2022-11-16 512.60 515.60 497.80 501.40 0.0M
2022-11-15 506.40 522.50 504.60 516.00 0.0M
2022-11-14 506.60 518.80 503.40 508.80 0.0M
2022-11-11 522.20 527.60 512.80 522.00 0.0M
2022-11-10 490.30 520.10 481.70 518.20 0.0M
2022-11-09 488.60 493.70 485.50 492.20 0.0M
2022-11-08 480.10 495.24 480.10 493.00 0.0M
2022-11-07 478.90 484.00 477.10 482.50 0.0M
2022-11-04 477.00 489.52 477.00 480.50 0.0M
2022-11-03 483.80 488.10 476.10 479.15 0.0M
2022-11-02 491.90 501.20 491.90 494.60 0.0M
2022-11-01 516.60 521.80 484.20 485.30 0.1M
2022-10-31 516.60 517.60 510.80 515.28 0.0M
2022-10-28 505.40 518.69 505.40 515.83 0.0M
2022-10-27 522.20 524.31 505.60 511.60 0.0M
2022-10-26 516.40 529.40 515.00 529.40 0.0M
2022-10-25 501.00 518.80 499.30 517.60 0.0M
2022-10-24 498.30 505.60 494.60 500.40 0.0M
2022-10-21 490.00 496.30 485.20 491.80 0.0M
2022-10-20 488.60 500.45 488.60 497.50 0.0M
2022-10-19 517.40 517.40 486.30 491.10 0.2M
2022-10-18 507.60 518.40 507.60 514.00 0.1M
2022-10-17 493.90 506.60 488.10 502.20 0.0M
2022-10-14 487.00 501.00 487.00 494.40 0.0M
2022-10-13 475.70 484.50 469.00 479.80 0.1M
2022-10-12 483.40 485.80 475.00 480.80 0.0M
2022-10-11 481.50 495.57 478.60 484.70 0.1M
2022-10-10 492.60 493.80 485.00 486.40 0.0M
2022-10-07 501.20 508.60 497.40 502.81 0.0M
2022-10-06 506.40 514.08 504.40 507.20 0.0M
2022-10-05 507.60 514.40 501.40 503.80 0.0M
2022-10-04 501.80 512.08 500.00 509.40 0.0M
2022-10-03 480.90 496.20 475.30 492.90 0.1M
2022-09-30 471.00 490.20 470.30 486.20 0.0M
2022-09-29 467.80 470.80 461.90 469.20 0.0M
2022-09-28 467.60 473.58 456.30 470.90 0.1M
2022-09-27 442.40 453.23 442.40 450.30 0.0M
2022-09-26 441.40 445.30 439.30 441.20 0.0M
2022-09-23 453.60 454.50 437.30 444.64 0.0M
2022-09-22 451.60 469.30 451.60 456.90 0.0M
2022-09-21 460.00 468.87 456.90 465.10 0.0M
2022-09-20 473.80 475.70 461.30 466.50 0.0M
2022-09-16 482.40 487.52 475.90 483.70 0.0M
2022-09-15 499.10 503.66 484.10 484.90 0.0M
2022-09-14 501.80 510.00 490.40 497.29 0.1M
2022-09-13 535.60 540.40 506.40 507.00 0.0M
2022-09-12 530.80 533.33 529.80 531.40 0.0M
2022-09-09 521.00 532.33 521.00 530.40 0.0M
2022-09-08 522.60 522.60 508.40 520.00 0.0M
2022-09-07 508.40 517.60 506.80 517.60 0.0M
2022-09-06 514.40 522.70 508.60 513.80 0.0M
2022-09-05 513.20 516.80 508.00 514.80 0.0M
2022-09-02 516.00 526.00 515.00 522.24 0.0M
2022-09-01 520.20 520.40 511.20 511.20 0.0M
2022-08-31 525.80 533.00 520.40 525.38 0.0M
2022-08-30 528.40 530.00 522.00 525.80 0.0M
2022-08-26 554.40 555.20 537.20 537.20 0.0M
2022-08-25 546.80 553.60 545.80 550.40 0.0M
2022-08-24 533.20 547.20 527.80 546.40 0.0M
2022-08-23 543.40 547.60 533.60 535.40 0.0M
2022-08-22 562.00 564.60 546.00 549.00 0.0M
2022-08-19 572.00 577.24 565.40 565.60 0.0M
2022-08-18 565.20 574.00 561.60 574.00 0.0M
2022-08-17 556.20 568.02 555.40 561.80 0.0M
2022-08-16 568.40 568.60 556.00 560.00 0.0M
2022-08-15 574.60 578.04 569.60 569.60 0.0M
2022-08-12 579.40 581.40 569.60 571.00 0.0M
2022-08-11 578.80 585.06 571.80 583.00 0.0M
2022-08-10 560.40 576.44 549.60 569.80 0.0M
2022-08-09 562.80 567.80 558.00 559.20 0.0M
2022-08-08 562.60 568.80 561.00 563.40 0.0M
2022-08-05 581.60 582.00 557.80 562.60 0.0M
2022-08-04 583.00 587.40 580.40 580.40 0.0M
2022-08-03 572.00 582.40 569.60 581.60 0.0M
2022-08-02 576.80 579.65 565.40 578.00 0.0M
2022-07-29 567.60 579.70 562.40 577.20 0.0M
2022-07-28 544.80 561.80 544.80 560.80 0.0M
2022-07-27 541.20 546.60 539.20 540.00 0.1M
2022-07-26 539.40 546.60 533.80 546.00 0.0M
2022-07-25 542.20 552.60 530.20 536.05 0.0M
2022-07-22 592.60 594.20 551.40 568.26 0.0M
2022-07-21 579.20 591.40 577.80 584.80 0.0M
2022-07-20 578.20 584.60 577.80 582.80 0.0M
2022-07-19 560.80 576.60 552.40 576.60 0.0M
2022-07-18 570.00 575.00 562.60 562.60 0.0M
2022-07-15 555.80 569.00 551.20 553.82 0.0M
2022-07-14 549.80 555.00 545.20 548.60 0.0M
2022-07-13 550.40 556.20 541.80 550.00 0.0M
2022-07-12 556.00 560.20 549.20 555.40 0.0M
2022-07-11 558.80 568.42 557.40 565.80 0.0M
2022-07-08 555.00 570.02 554.40 567.60 0.0M
2022-07-07 552.40 552.40 543.20 549.00 0.0M
2022-07-06 541.80 550.00 535.40 536.49 0.0M
2022-07-05 538.40 544.60 529.80 532.60 0.0M
2022-07-04 523.20 529.60 521.20 522.40 0.0M
2022-07-01 504.00 522.00 503.00 521.80 0.0M
2022-06-30 497.00 509.00 496.50 507.60 0.0M
2022-06-29 503.20 506.06 490.90 504.40 0.0M
2022-06-28 513.60 515.60 506.60 513.20 0.0M
2022-06-27 515.00 518.20 508.20 513.40 0.0M
2022-06-24 493.50 514.60 493.50 512.40 0.0M
2022-06-23 485.70 489.52 480.50 487.80 0.0M
2022-06-22 487.90 491.70 477.20 490.50 0.0M
2022-06-21 493.90 496.70 488.50 489.50 0.0M
2022-06-20 496.70 497.20 487.10 487.60 0.0M
2022-06-17 487.92 504.00 487.92 497.18 0.1M
2022-06-16 511.20 511.20 484.10 510.20 0.0M
2022-06-15 507.80 514.60 505.00 505.00 0.0M
2022-06-14 522.00 525.80 498.30 502.20 0.0M
2022-06-13 533.00 538.80 521.20 521.60 0.0M
2022-06-10 551.20 554.00 539.40 542.60 0.0M
2022-06-09 568.60 570.80 557.00 557.00 0.0M
2022-06-08 573.00 575.80 567.60 574.40 0.0M
2022-06-07 568.00 570.82 561.00 569.40 0.0M
2022-06-01 581.00 581.40 562.60 565.80 0.0M
2022-05-31 580.60 584.20 573.40 574.40 0.0M
2022-05-30 577.60 591.80 577.00 586.49 0.0M
2022-05-27 561.80 576.00 557.80 571.38 0.1M
2022-05-25 554.60 556.20 546.80 547.80 0.0M
2022-05-24 549.80 563.60 549.80 556.60 0.1M
2022-05-23 554.00 557.40 549.60 556.00 0.0M
2022-05-20 540.80 556.00 540.80 548.00 0.0M
2022-05-19 527.20 538.40 519.60 533.80 0.0M
2022-05-18 550.40 553.40 534.60 534.60 0.0M
2022-05-17 550.20 553.38 545.40 550.00 0.0M
2022-05-16 550.80 554.80 544.40 549.69 0.0M
2022-05-13 532.60 554.40 532.60 551.87 0.0M
2022-05-12 513.20 535.40 512.40 531.80 0.0M
2022-05-11 520.20 531.60 512.80 528.80 0.0M
2022-05-10 524.40 533.33 520.80 524.00 0.0M
2022-05-09 541.20 543.00 521.00 521.60 0.0M
2022-05-06 561.00 562.20 544.40 551.60 0.0M
2022-05-05 573.60 580.40 563.00 570.61 0.0M
2022-05-04 570.80 571.60 562.80 565.40 0.1M
2022-05-03 568.60 572.40 561.60 566.63 0.0M
2022-04-29 579.00 588.20 575.60 576.60 0.0M
2022-04-28 580.20 584.20 573.40 574.60 0.0M
2022-04-27 578.60 579.60 566.40 575.70 0.0M
2022-04-26 593.80 595.28 579.40 579.40 0.0M
2022-04-25 610.40 612.00 591.20 592.20 0.0M
2022-04-22 624.80 628.00 616.60 619.80 0.0M
2022-04-21 635.80 641.00 626.00 630.97 0.0M
2022-04-20 632.00 638.00 626.20 636.00 0.1M
2022-04-19 650.00 650.00 627.40 634.60 0.0M
2022-04-14 654.00 665.00 652.40 655.00 0.0M
2022-04-13 665.80 668.80 656.40 658.20 0.0M
2022-04-12 668.00 671.40 660.60 665.20 0.0M
2022-04-11 672.20 673.60 664.20 670.80 0.0M
2022-04-08 682.60 683.40 670.00 672.20 0.0M
2022-04-07 677.80 681.80 672.60 675.60 0.0M
2022-04-06 680.60 684.00 671.20 675.52 0.0M
2022-04-05 678.40 681.60 671.80 679.20 0.0M
2022-04-04 678.40 679.60 672.60 675.40 0.1M
2022-04-01 669.80 675.60 663.00 673.80 0.0M
2022-03-31 676.80 682.40 669.20 673.00 0.0M
2022-03-30 676.00 676.00 665.60 669.20 0.0M
2022-03-29 659.20 679.20 658.20 672.60 0.0M
2022-03-28 656.20 663.20 652.20 658.26 0.0M
2022-03-25 654.60 668.00 650.00 652.80 0.0M
2022-03-24 661.80 662.40 652.00 661.00 0.0M
2022-03-23 664.00 671.40 656.80 660.80 0.0M
2022-03-22 666.00 666.20 652.00 665.00 0.0M
2022-03-21 662.80 668.20 653.20 665.60 0.0M
2022-03-18 663.20 665.00 649.20 657.51 0.1M
2022-03-17 656.00 667.20 655.20 661.80 0.0M
2022-03-16 626.00 654.60 626.00 652.60 0.0M
2022-03-15 621.20 630.00 615.00 622.60 0.1M
2022-03-14 610.60 627.40 597.00 626.87 0.0M
2022-03-11 605.20 612.80 591.40 607.60 0.0M
2022-03-10 615.00 620.40 603.60 605.00 0.0M
2022-03-09 588.20 614.40 578.60 614.40 0.0M
2022-03-08 605.20 617.00 574.20 583.00 0.1M
2022-03-07 599.40 622.80 591.00 608.60 0.0M
2022-03-04 624.80 631.80 608.00 610.20 0.0M
2022-03-03 647.40 648.40 628.40 629.60 0.0M
2022-03-02 640.40 648.80 634.60 644.17 0.0M
2022-03-01 641.80 646.40 622.20 642.00 0.1M
2022-02-28 630.80 645.40 630.00 636.60 0.1M
2022-02-25 612.20 630.20 609.60 628.40 0.0M
2022-02-24 588.00 611.20 586.40 610.80 0.0M
2022-02-23 605.00 615.00 604.40 609.40 0.0M
2022-02-22 580.20 610.40 580.20 599.87 0.0M
2022-02-21 600.80 602.20 590.20 592.20 0.0M
2022-02-18 610.60 612.00 596.80 597.00 0.0M
2022-02-17 617.20 628.60 609.80 611.60 0.0M
2022-02-16 613.80 616.20 609.60 613.00 0.0M
2022-02-15 605.60 615.60 604.20 610.06 0.0M
2022-02-14 605.00 608.40 594.40 601.40 0.0M
2022-02-11 623.20 623.80 614.40 614.40 0.0M
2022-02-10 635.20 637.40 621.00 628.01 0.0M
2022-02-09 619.80 631.20 619.80 625.80 0.0M
2022-02-08 630.20 630.20 605.80 611.60 0.0M
2022-02-07 623.40 626.80 615.20 624.40 0.0M
2022-02-04 626.40 633.80 621.20 622.00 0.0M
2022-02-03 633.40 639.40 622.20 631.35 0.0M
2022-02-02 640.60 649.80 639.00 642.77 0.0M
2022-02-01 634.40 643.60 632.60 638.00 0.0M
2022-01-31 633.40 634.40 617.20 633.00 0.1M
2022-01-28 611.00 629.00 611.00 628.66 0.0M
2022-01-27 589.20 616.60 587.80 611.40 0.1M
2022-01-26 610.00 627.80 581.20 603.40 0.0M
2022-01-25 610.80 616.00 600.80 605.20 0.0M
2022-01-24 637.40 646.67 606.20 612.15 0.0M
2022-01-21 644.60 648.00 637.80 642.40 0.0M
2022-01-20 654.80 659.80 646.20 657.20 0.0M
2022-01-19 647.00 659.00 641.40 653.00 0.0M
2022-01-18 660.80 663.00 649.20 650.40 0.0M
2022-01-17 654.00 666.60 648.40 665.40 0.0M
2022-01-14 657.20 665.80 647.60 648.20 0.0M
2022-01-13 677.20 685.40 661.10 664.40 0.0M
2022-01-12 680.60 685.40 673.20 680.59 0.0M
2022-01-11 687.60 688.80 678.60 683.00 0.0M
2022-01-10 708.00 708.00 674.60 677.40 0.0M
2022-01-07 705.00 716.20 704.40 711.60 0.0M
2022-01-06 708.60 714.60 700.60 710.00 0.0M
2022-01-05 717.40 719.60 707.40 713.60 0.0M
2022-01-04 751.00 751.80 719.00 723.40 0.0M