Linde PLC

LIN
🏛️ 영국 →
403.42
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
2022-12-30 306.25 307.95 304.60 305.58 0.3M
2022-12-29 308.10 309.55 307.00 308.88 0.0M
2022-12-28 308.85 309.80 307.75 308.00 0.1M
2022-12-23 307.78 309.25 307.35 307.53 0.0M
2022-12-22 311.03 312.29 306.25 306.70 0.1M
2022-12-21 309.30 310.35 307.55 309.73 0.1M
2022-12-20 309.50 309.75 305.35 307.58 3.0M
2022-12-19 310.23 311.30 308.63 310.38 0.2M
2022-12-16 308.05 311.30 306.00 307.45 0.4M
2022-12-15 320.83 321.55 310.75 311.28 0.1M
2022-12-14 320.38 323.55 319.90 322.55 0.5M
2022-12-13 317.80 326.40 317.00 320.90 0.3M
2022-12-12 316.90 318.85 316.20 317.68 0.2M
2022-12-09 316.05 319.50 314.75 318.00 0.5M
2022-12-08 314.83 316.90 314.35 315.53 0.4M
2022-12-07 317.25 317.60 315.00 316.45 0.3M
2022-12-06 319.88 320.15 315.95 316.40 0.3M
2022-12-05 320.48 320.80 316.60 318.80 0.7M
2022-12-02 320.55 321.15 316.30 320.00 0.1M
2022-12-01 321.15 322.40 317.65 319.20 0.3M
2022-11-30 322.03 322.75 318.40 319.83 0.1M
2022-11-29 325.35 328.65 320.50 320.68 0.3M
2022-11-28 330.50 332.35 329.20 329.18 0.1M
2022-11-25 332.98 334.70 329.85 330.75 0.1M
2022-11-24 331.15 334.00 330.65 331.15 1.0M
2022-11-23 330.00 332.60 329.10 331.15 0.1M
2022-11-22 327.50 328.65 325.70 328.28 0.0M
2022-11-21 323.55 326.55 322.70 325.95 0.1M
2022-11-18 321.03 322.90 319.20 322.10 0.1M
2022-11-17 320.43 322.86 317.90 318.60 0.2M
2022-11-16 323.63 325.60 320.85 321.98 0.1M
2022-11-15 324.58 328.45 322.65 322.75 0.2M
2022-11-14 323.88 326.30 318.90 323.45 0.2M
2022-11-11 323.10 324.10 320.30 321.30 0.2M
2022-11-10 315.30 329.60 314.05 321.78 0.4M
2022-11-09 313.58 317.05 312.90 315.35 0.1M
2022-11-08 312.45 316.20 310.95 315.53 0.1M
2022-11-07 311.70 313.15 307.85 310.28 0.0M
2022-11-04 305.88 310.65 305.55 307.63 0.2M
2022-11-03 299.58 303.90 297.30 303.38 0.1M
2022-11-02 303.73 305.35 301.24 302.68 0.1M
2022-11-01 304.78 306.40 300.45 301.53 0.1M
2022-10-31 299.90 305.60 299.50 303.43 0.1M
2022-10-28 291.58 300.05 291.40 299.98 0.2M
2022-10-27 292.03 295.90 286.05 295.05 0.2M
2022-10-26 290.93 294.30 287.20 293.45 0.2M
2022-10-25 285.10 287.40 273.60 286.95 1.1M
2022-10-24 294.43 299.00 292.05 296.43 0.1M
2022-10-21 286.25 291.10 285.80 290.08 0.1M
2022-10-20 289.60 293.00 289.15 291.75 0.1M
2022-10-19 288.30 292.00 287.65 291.25 0.0M
2022-10-18 289.10 292.40 287.60 289.20 0.0M
2022-10-17 285.58 289.50 283.20 286.90 0.1M
2022-10-14 289.18 294.60 285.75 286.50 0.1M
2022-10-13 279.78 284.65 275.00 284.73 0.1M
2022-10-12 280.45 282.85 278.60 280.88 0.0M
2022-10-11 278.58 280.25 275.45 279.35 0.1M
2022-10-10 278.18 282.70 277.95 280.98 0.1M
2022-10-07 283.80 285.75 280.45 280.70 0.0M
2022-10-06 286.65 287.75 283.80 285.20 0.1M
2022-10-05 287.10 288.30 284.65 285.60 0.0M
2022-10-04 285.45 288.70 280.30 287.38 0.1M
2022-10-03 274.88 280.00 274.25 279.68 0.1M
2022-09-30 277.75 279.30 275.95 279.05 0.1M
2022-09-29 274.85 277.35 272.55 274.03 0.1M
2022-09-28 273.85 278.85 272.80 278.50 0.1M
2022-09-27 279.08 279.60 275.80 277.05 0.1M
2022-09-26 275.68 278.75 274.45 276.15 0.1M
2022-09-23 277.90 278.50 271.80 276.78 0.1M
2022-09-22 283.70 284.85 278.30 278.48 0.1M
2022-09-21 282.20 286.93 279.05 286.28 0.1M
2022-09-20 283.65 286.15 279.80 281.68 2.1M
2022-09-16 281.48 282.75 279.30 279.53 0.3M
2022-09-15 287.43 288.65 284.75 285.80 2.5M
2022-09-14 286.80 287.95 284.20 286.18 0.1M
2022-09-13 291.50 294.20 287.50 288.33 0.1M
2022-09-12 287.43 290.35 285.40 289.15 0.1M
2022-09-09 285.20 287.05 283.60 284.73 0.1M
2022-09-08 284.28 286.75 280.90 284.63 0.1M
2022-09-07 279.83 284.50 277.35 284.08 0.2M
2022-09-06 277.48 281.25 276.20 280.33 0.1M
2022-09-05 276.55 278.45 274.60 284.55 0.1M
2022-09-02 278.15 284.70 276.90 284.55 0.1M
2022-09-01 278.45 279.75 275.65 276.25 0.1M
2022-08-31 283.28 286.10 281.00 281.38 0.1M
2022-08-30 291.70 292.30 282.95 284.75 0.0M
2022-08-26 295.73 297.50 288.90 288.95 0.1M
2022-08-25 296.20 298.00 294.15 294.93 0.2M
2022-08-24 295.23 296.90 293.65 295.30 0.1M
2022-08-23 297.53 297.90 294.00 294.50 0.1M
2022-08-22 298.15 300.80 295.75 297.38 0.1M
2022-08-19 305.70 306.65 302.35 302.45 0.0M
2022-08-18 303.08 305.80 302.95 305.55 0.1M
2022-08-17 306.88 307.30 302.05 302.73 0.0M
2022-08-16 305.80 307.15 304.40 307.23 0.2M
2022-08-15 301.40 304.35 301.50 304.03 0.1M
2022-08-12 298.80 301.70 296.60 301.65 0.1M
2022-08-11 299.23 300.55 297.30 297.68 0.0M
2022-08-10 295.68 299.50 294.95 299.20 0.1M
2022-08-09 294.40 295.60 292.85 295.03 0.2M
2022-08-08 297.48 299.75 296.25 297.00 0.0M
2022-08-05 296.40 297.10 293.55 295.05 0.1M
2022-08-04 294.85 297.75 294.20 297.00 0.1M
2022-08-03 291.70 294.55 291.35 293.85 0.0M
2022-08-02 290.65 292.65 289.85 292.00 0.1M
2022-08-01 293.90 295.50 292.40 292.73 0.0M
2022-07-29 290.28 297.05 290.20 295.15 0.1M
2022-07-28 281.50 290.95 276.65 290.00 0.3M
2022-07-27 283.60 284.75 281.50 283.68 0.0M
2022-07-26 280.23 283.65 278.75 283.30 0.3M
2022-07-25 279.40 280.40 278.25 279.63 0.0M
2022-07-22 279.93 282.55 278.25 281.40 0.0M
2022-07-21 277.80 280.70 276.15 279.70 0.1M
2022-07-20 278.83 280.25 275.55 278.28 0.1M
2022-07-19 270.20 279.25 269.50 278.68 0.2M
2022-07-18 277.08 278.85 274.65 274.73 0.1M
2022-07-15 268.88 274.40 267.30 274.05 0.2M
2022-07-14 271.33 272.85 265.55 267.05 0.2M
2022-07-13 272.83 273.85 268.80 272.25 0.1M
2022-07-12 271.90 275.35 271.20 275.28 0.3M
2022-07-11 267.53 272.00 265.95 271.85 0.6M
2022-07-08 269.03 272.35 267.15 270.85 0.2M
2022-07-07 270.03 271.60 263.91 270.18 0.1M
2022-07-06 265.78 267.85 261.60 267.25 0.3M
2022-07-05 272.08 272.70 261.30 261.48 0.6M
2022-07-04 272.55 273.80 270.25 271.73 0.1M
2022-07-01 272.43 274.80 270.90 271.73 0.1M
2022-06-30 273.83 274.85 270.85 274.15 0.2M
2022-06-29 277.43 279.45 274.10 275.80 0.2M
2022-06-28 281.60 283.90 280.70 282.18 0.1M
2022-06-27 288.43 288.90 279.90 281.00 0.2M
2022-06-24 284.15 284.70 281.95 283.70 0.2M
2022-06-23 279.03 284.90 278.05 282.40 0.2M
2022-06-22 277.73 282.15 276.10 280.90 2.1M
2022-06-21 280.60 284.50 277.65 283.85 0.2M
2022-06-20 277.95 277.95 273.05 272.18 0.1M
2022-06-17 274.95 276.75 271.35 272.18 0.3M
2022-06-16 281.35 286.00 274.80 276.33 0.4M
2022-06-15 283.90 288.90 282.70 286.88 0.1M
2022-06-14 289.75 291.45 283.00 283.50 0.1M
2022-06-13 290.43 292.60 287.65 289.28 0.1M
2022-06-10 298.90 305.30 293.10 294.90 0.1M
2022-06-09 306.08 310.20 303.00 304.00 0.2M
2022-06-08 311.00 312.50 307.85 308.98 0.1M
2022-06-07 311.73 314.69 310.30 312.38 1.2M
2022-06-06 312.68 315.35 311.95 312.90 0.2M
2022-06-01 301.23 303.30 298.35 299.20 0.2M
2022-05-31 303.30 305.15 301.36 303.10 0.2M
2022-05-30 308.50 308.50 301.00 305.15 0.1M
2022-05-27 299.85 305.75 298.25 305.15 0.4M
2022-05-26 297.68 299.45 295.70 297.53 0.2M
2022-05-25 298.18 299.95 296.40 297.18 0.1M
2022-05-24 298.35 301.70 294.40 294.43 0.6M
2022-05-23 300.53 302.80 297.90 301.78 0.1M
2022-05-20 297.28 299.85 294.35 294.58 0.7M
2022-05-19 292.85 295.75 290.80 294.60 0.3M
2022-05-18 300.83 301.65 297.35 297.73 0.2M
2022-05-17 298.68 301.35 297.00 300.93 0.1M
2022-05-16 294.95 296.10 293.10 295.33 0.1M
2022-05-13 290.95 298.20 290.70 298.08 0.1M
2022-05-12 284.25 290.00 282.05 289.05 0.1M
2022-05-11 285.30 289.35 280.05 288.53 0.1M
2022-05-10 287.53 290.75 284.45 285.78 0.2M
2022-05-09 287.20 290.35 281.20 286.03 0.1M
2022-05-06 293.35 296.30 287.70 291.93 0.3M
2022-05-05 301.98 304.15 296.75 297.05 0.1M
2022-05-04 297.25 299.85 296.35 298.93 0.1M
2022-05-03 299.60 300.10 295.60 299.30 0.1M
2022-04-29 299.15 302.05 296.95 300.70 0.2M
2022-04-28 293.30 295.35 286.65 292.80 0.7M
2022-04-27 287.50 292.00 285.25 290.85 0.3M
2022-04-26 291.50 294.05 286.35 287.18 0.1M
2022-04-25 287.38 291.65 284.35 288.10 0.1M
2022-04-22 298.80 300.60 291.65 291.98 0.3M
2022-04-21 304.28 305.00 299.05 302.88 0.1M
2022-04-20 293.03 301.25 292.50 300.75 0.3M
2022-04-19 293.03 293.90 290.00 293.68 0.1M
2022-04-14 291.63 296.35 290.45 295.80 0.4M
2022-04-13 291.43 292.60 289.50 291.13 0.5M
2022-04-12 286.95 291.85 286.20 290.73 0.2M
2022-04-11 292.25 293.25 288.80 291.75 0.6M
2022-04-08 293.35 295.50 291.85 294.15 0.1M
2022-04-07 290.58 293.05 288.55 289.43 0.1M
2022-04-06 292.73 296.85 286.15 287.65 0.2M
2022-04-05 295.00 297.15 290.10 296.23 0.1M
2022-04-04 288.65 292.60 288.55 292.33 0.1M
2022-04-01 290.48 291.70 289.25 291.70 0.2M
2022-03-31 292.93 293.85 290.35 290.78 0.4M
2022-03-30 290.53 292.45 289.25 292.20 0.4M
2022-03-29 292.23 295.50 288.90 290.70 0.2M
2022-03-28 291.35 294.30 290.50 292.75 0.1M
2022-03-25 290.25 292.50 287.25 288.08 0.2M
2022-03-24 281.25 288.55 279.75 287.38 0.3M
2022-03-23 283.60 283.95 279.70 281.78 0.1M
2022-03-22 282.40 284.50 281.16 281.18 0.3M
2022-03-21 280.55 282.80 279.70 281.53 0.5M
2022-03-18 259.75 280.33 273.25 279.40 0.7M
2022-03-17 276.35 277.05 274.00 276.15 0.4M
2022-03-16 272.35 279.15 271.75 278.08 0.2M
2022-03-15 259.28 266.70 257.05 266.00 0.8M
2022-03-14 261.55 266.65 259.85 265.40 0.2M
2022-03-11 257.20 271.55 255.80 258.83 0.1M
2022-03-10 261.73 265.40 254.60 257.38 0.2M
2022-03-09 254.55 265.00 250.50 262.38 0.2M
2022-03-08 253.93 256.35 246.35 248.83 0.2M
2022-03-07 247.35 257.40 246.30 253.28 0.2M
2022-03-04 254.90 257.95 251.60 255.03 0.3M
2022-03-03 260.95 263.80 258.65 260.13 0.1M
2022-03-02 251.90 260.80 251.75 260.28 0.1M
2022-03-01 261.70 263.95 254.75 257.05 0.2M
2022-02-28 257.48 262.10 254.40 261.63 0.1M
2022-02-25 249.13 261.88 248.65 261.08 0.2M
2022-02-24 250.43 253.05 245.90 252.13 0.1M
2022-02-23 262.98 263.85 258.95 259.78 0.1M
2022-02-22 254.53 260.00 251.20 257.25 0.4M
2022-02-21 269.80 269.80 256.55 265.23 0.4M
2022-02-18 266.30 267.55 261.80 265.23 0.7M
2022-02-17 267.23 268.65 263.90 265.68 0.4M
2022-02-16 266.85 268.60 263.30 264.38 0.7M
2022-02-15 263.35 266.15 257.85 265.55 0.3M
2022-02-14 256.13 260.20 254.90 259.43 0.4M
2022-02-11 267.85 272.50 264.60 265.05 0.6M
2022-02-10 265.35 276.05 263.50 273.60 0.3M
2022-02-09 263.98 266.15 261.75 264.08 0.4M
2022-02-08 263.40 264.80 258.55 260.80 0.2M
2022-02-07 259.73 262.20 257.55 260.40 0.3M
2022-02-04 270.93 275.35 260.00 260.68 0.4M
2022-02-03 283.23 283.70 275.50 276.33 0.7M
2022-02-02 283.40 285.30 282.50 284.98 0.4M
2022-02-01 284.15 285.15 281.15 281.85 0.3M
2022-01-31 281.33 281.50 276.85 279.00 0.6M
2022-01-28 276.38 279.30 272.80 275.95 0.2M
2022-01-27 274.73 281.45 271.45 280.00 0.3M
2022-01-26 278.83 281.85 275.30 279.20 0.2M
2022-01-25 273.88 276.70 271.95 274.53 0.3M
2022-01-24 280.13 282.35 271.60 273.13 0.2M
2022-01-21 285.33 285.60 280.25 283.78 0.3M
2022-01-20 284.05 287.95 283.15 287.15 0.3M
2022-01-19 281.50 287.35 278.35 285.28 2.0M
2022-01-18 284.23 288.00 281.60 283.05 0.4M
2022-01-17 287.05 289.05 284.70 284.80 0.3M
2022-01-14 289.83 294.40 284.75 284.80 0.2M
2022-01-13 295.73 296.75 293.60 294.08 0.2M
2022-01-12 295.30 297.25 294.60 295.68 0.4M
2022-01-11 295.35 296.70 292.60 294.40 0.3M
2022-01-10 295.85 297.35 292.20 294.38 0.2M
2022-01-07 297.00 299.75 294.10 295.53 0.1M
2022-01-06 305.38 308.40 302.00 302.38 0.4M
2022-01-05 305.70 309.30 303.50 309.10 0.2M
2022-01-04 297.93 303.50 297.00 302.15 0.2M
2022-01-03 307.84 308.65 301.30 307.84 0.1M