Larsen

LARTq
🏛️ 영국 →
42.25
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
2023-12-29 42.80 43.00 42.60 42.60 0.0M
2023-12-28 42.27 42.90 42.27 42.80 0.0M
2023-12-27 42.30 42.80 42.30 42.70 0.0M
2023-12-22 42.00 42.30 41.80 42.30 0.0M
2023-12-21 40.24 41.70 40.24 41.50 0.0M
2023-12-20 42.00 42.00 41.30 41.70 0.0M
2023-12-19 41.63 42.60 41.63 42.60 0.0M
2023-12-18 42.10 42.30 42.00 42.00 0.0M
2023-12-15 41.68 42.50 41.60 42.50 0.1M
2023-12-14 41.10 41.70 41.10 41.70 0.0M
2023-12-13 40.60 41.20 40.60 41.10 0.0M
2023-12-12 40.17 40.40 40.00 40.20 0.0M
2023-12-11 41.00 41.00 40.20 40.20 0.1M
2023-12-08 41.40 41.50 40.70 41.50 0.0M
2023-12-07 40.78 42.00 40.40 41.00 0.0M
2023-12-06 40.70 42.10 40.70 41.70 0.0M
2023-12-05 39.45 40.40 39.45 40.10 0.0M
2023-12-04 39.60 40.20 39.60 40.00 0.0M
2023-12-01 38.50 39.00 38.30 38.70 0.0M
2023-11-30 37.10 37.80 37.00 37.80 0.0M
2023-11-29 36.80 37.30 35.63 37.20 0.0M
2023-11-28 36.50 36.80 36.50 36.80 0.0M
2023-11-27 36.60 36.60 36.40 36.40 0.0M
2023-11-24 36.70 36.70 36.40 36.60 0.0M
2023-11-23 36.60 36.70 36.50 36.70 0.0M
2023-11-22 37.10 37.20 37.00 37.20 0.0M
2023-11-21 36.90 37.20 36.80 36.80 0.0M
2023-11-20 37.10 37.10 36.90 37.10 0.0M
2023-11-17 36.80 37.50 36.80 37.50 0.0M
2023-11-16 36.90 36.99 36.60 36.70 0.1M
2023-11-15 36.90 37.04 36.70 37.00 0.0M
2023-11-14 36.80 37.30 36.50 37.30 0.0M
2023-11-13 36.40 36.80 36.30 36.60 0.0M
2023-11-10 36.30 36.60 36.10 36.50 0.0M
2023-11-09 35.71 36.40 35.71 36.20 0.0M
2023-11-08 35.70 36.00 35.70 36.00 0.0M
2023-11-07 35.60 35.60 35.30 35.40 0.0M
2023-11-06 35.50 35.70 35.50 35.70 0.0M
2023-11-03 35.37 35.37 34.90 35.00 0.1M
2023-11-02 35.00 35.40 34.90 35.40 0.0M
2023-11-01 35.55 35.55 34.60 34.90 0.0M
2023-10-31 34.90 35.70 34.70 35.20 0.0M
2023-10-30 34.80 35.00 34.80 35.00 0.0M
2023-10-27 34.21 35.00 34.21 34.50 0.1M
2023-10-26 34.40 34.50 34.30 34.40 0.0M
2023-10-25 35.30 35.30 34.90 34.90 0.0M
2023-10-24 35.40 35.70 35.40 35.60 0.0M
2023-10-23 35.80 35.80 35.30 35.30 0.0M
2023-10-20 35.80 36.10 35.80 35.80 0.0M
2023-10-19 36.60 36.70 36.50 36.50 0.0M
2023-10-18 36.50 36.50 36.20 36.30 0.0M
2023-10-17 36.80 36.90 36.60 36.60 0.2M
2023-10-16 37.00 37.41 37.00 37.10 0.0M
2023-10-13 37.00 37.20 36.67 36.90 0.0M
2023-10-12 37.00 37.20 37.00 37.20 0.0M
2023-10-11 37.26 37.40 37.00 37.20 0.0M
2023-10-10 37.10 37.10 37.00 37.00 0.0M
2023-10-09 36.70 37.00 36.70 36.70 0.0M
2023-10-06 37.00 37.20 36.90 37.00 0.0M
2023-10-05 36.80 37.30 36.80 37.10 0.0M
2023-10-04 36.10 36.40 36.00 36.10 0.0M
2023-10-03 36.50 36.80 36.30 36.50 0.0M
2023-10-02 36.50 36.50 36.30 36.40 0.0M
2023-09-29 36.20 36.60 36.20 36.30 0.1M
2023-09-28 36.00 36.70 36.00 36.50 0.1M
2023-09-27 35.10 35.60 35.10 35.30 0.0M
2023-09-26 34.90 35.00 34.70 34.70 0.0M
2023-09-25 34.40 34.80 34.40 34.60 0.0M
2023-09-22 34.80 35.00 34.60 34.80 0.0M
2023-09-21 34.60 34.80 34.50 34.60 0.0M
2023-09-20 35.44 35.44 34.51 34.80 0.0M
2023-09-19 34.80 34.80 34.60 34.70 0.0M
2023-09-18 34.90 34.90 34.60 34.70 0.1M
2023-09-15 35.00 35.00 34.60 34.60 0.1M
2023-09-14 35.20 35.27 34.80 34.80 0.1M
2023-09-13 35.00 35.10 34.70 35.10 0.2M
2023-09-12 35.80 36.08 35.20 35.40 0.1M
2023-09-11 35.35 35.35 34.70 34.80 0.0M
2023-09-08 34.70 34.90 34.60 34.70 0.0M
2023-09-07 33.50 34.20 33.50 34.10 0.0M
2023-09-06 32.70 32.70 32.40 32.70 0.0M
2023-09-05 32.80 32.90 32.70 32.90 0.0M
2023-09-04 32.70 32.80 32.60 32.80 0.0M
2023-09-01 32.60 32.70 32.50 32.60 0.0M
2023-08-31 32.60 32.70 32.30 32.40 0.1M
2023-08-30 32.90 33.00 32.80 32.80 0.0M
2023-08-29 32.60 33.00 32.60 33.00 0.0M
2023-08-25 32.00 32.00 31.80 31.90 0.0M
2023-08-24 33.54 33.54 32.30 32.30 0.0M
2023-08-23 32.60 33.30 32.60 33.30 0.0M
2023-08-22 32.20 32.30 32.00 32.10 0.1M
2023-08-21 31.80 32.00 31.80 32.00 0.0M
2023-08-18 32.00 32.00 31.50 31.70 0.0M
2023-08-17 32.00 32.30 31.80 32.00 0.0M
2023-08-16 32.20 32.40 32.10 32.40 0.0M
2023-08-15 32.00 32.00 31.80 31.90 0.0M
2023-08-14 32.00 32.00 31.70 32.00 0.0M
2023-08-11 31.80 32.00 31.80 32.00 0.0M
2023-08-10 31.70 32.10 31.60 32.10 0.0M
2023-08-09 31.50 32.00 31.45 31.90 0.1M
2023-08-08 31.80 31.90 31.50 31.70 0.0M
2023-08-07 31.80 32.08 31.80 32.00 0.3M
2023-08-04 31.70 31.90 31.70 31.70 0.0M
2023-08-03 31.60 31.60 31.20 31.60 0.0M
2023-08-02 31.70 31.80 31.40 31.40 0.0M
2023-08-01 32.10 32.20 31.90 32.00 0.0M
2023-07-31 32.10 32.70 32.10 32.70 0.0M
2023-07-28 32.00 32.20 31.80 32.10 0.0M
2023-07-27 32.30 32.60 32.20 32.20 0.0M
2023-07-26 32.40 32.60 32.30 32.40 0.0M
2023-07-25 31.40 33.00 31.40 31.60 0.0M
2023-07-24 32.12 32.50 31.80 32.20 0.0M
2023-07-21 31.20 31.60 31.20 31.60 0.1M
2023-07-20 30.30 31.00 30.20 30.60 0.0M
2023-07-19 30.40 30.50 29.99 30.50 0.1M
2023-07-18 30.00 30.10 29.90 30.00 0.0M
2023-07-17 30.00 30.10 29.90 30.00 0.0M
2023-07-14 30.00 30.10 29.80 30.10 0.0M
2023-07-13 30.00 30.10 29.80 30.00 0.0M
2023-07-12 30.00 30.10 29.80 30.10 0.0M
2023-07-11 30.00 30.20 30.00 30.10 0.0M
2023-07-10 29.60 29.60 29.40 29.60 0.0M
2023-07-07 29.70 29.90 29.50 29.90 0.1M
2023-07-06 30.20 30.20 29.80 30.10 0.1M
2023-07-05 29.80 30.10 29.80 30.10 0.0M
2023-07-04 30.00 30.10 29.90 30.00 0.0M
2023-07-03 29.85 30.10 29.70 30.00 0.0M
2023-06-30 29.87 30.10 29.40 30.10 0.0M
2023-06-29 29.50 29.50 29.40 29.50 0.0M
2023-06-28 29.14 29.50 29.14 29.40 0.0M
2023-06-27 29.10 29.10 28.90 29.10 0.0M
2023-06-26 28.80 28.90 28.60 28.80 0.0M
2023-06-23 29.68 29.68 28.80 28.80 0.1M
2023-06-22 28.80 29.30 28.80 29.10 0.0M
2023-06-21 28.96 29.00 28.70 28.80 0.1M
2023-06-20 28.70 29.00 28.70 28.70 0.0M
2023-06-19 28.90 28.90 28.70 28.90 0.0M
2023-06-16 29.06 29.06 28.70 28.70 0.1M
2023-06-15 28.50 28.80 28.40 28.80 0.0M
2023-06-14 28.60 28.60 28.50 28.50 0.0M
2023-06-13 28.50 28.50 28.40 28.40 0.1M
2023-06-12 28.30 28.30 28.20 28.30 0.0M
2023-06-09 28.50 28.70 28.40 28.70 0.0M
2023-06-08 28.20 28.30 28.20 28.30 0.0M
2023-06-07 27.80 28.10 27.80 27.90 0.0M
2023-06-06 27.40 27.60 27.40 27.60 0.0M
2023-06-05 27.40 27.50 27.30 27.50 0.0M
2023-06-02 26.80 27.20 26.80 27.10 0.0M
2023-06-01 26.60 26.80 26.50 26.70 0.0M
2023-05-31 26.91 26.91 26.30 26.30 0.0M
2023-05-30 26.70 26.80 26.60 26.70 0.0M
2023-05-26 26.60 26.90 26.60 26.70 0.0M
2023-05-25 26.50 26.60 26.30 26.50 0.0M
2023-05-24 26.50 26.50 26.20 26.30 0.0M
2023-05-23 26.40 26.50 26.40 26.50 0.0M
2023-05-22 26.60 26.60 26.50 26.50 0.0M
2023-05-19 26.10 26.30 26.10 26.30 0.1M
2023-05-18 26.30 26.50 26.20 26.40 0.0M
2023-05-17 26.70 26.90 26.60 26.70 0.0M
2023-05-16 27.10 27.10 26.70 26.80 0.2M
2023-05-15 27.20 27.20 26.80 27.00 0.1M
2023-05-12 26.80 27.00 26.70 26.70 0.0M
2023-05-11 27.90 27.90 26.90 27.30 0.0M
2023-05-10 28.80 29.10 28.30 28.60 0.0M
2023-05-09 28.80 29.10 28.80 29.00 0.0M
2023-05-05 29.41 29.41 28.90 29.20 0.1M
2023-05-04 28.80 28.90 28.49 28.80 0.0M
2023-05-03 28.90 28.90 28.80 28.80 0.0M
2023-05-02 29.40 29.40 29.10 29.20 0.0M
2023-04-28 28.55 29.10 28.55 29.00 0.0M
2023-04-27 28.00 28.20 28.00 28.20 0.0M
2023-04-26 27.77 28.00 27.70 28.00 0.0M
2023-04-25 27.40 27.60 27.30 27.40 0.0M
2023-04-24 26.80 27.30 26.80 27.20 0.1M
2023-04-21 26.90 27.10 26.90 27.10 0.1M
2023-04-20 27.23 27.30 27.20 27.20 0.0M
2023-04-19 26.87 27.25 26.80 27.00 0.1M
2023-04-18 27.00 27.10 26.69 26.80 0.3M
2023-04-17 27.45 27.45 26.90 27.00 0.0M
2023-04-14 27.60 27.80 27.60 27.70 0.0M
2023-04-13 27.40 27.70 27.40 27.70 0.1M
2023-04-12 28.00 28.10 27.80 27.80 0.0M
2023-04-11 28.10 28.20 27.90 28.10 0.0M
2023-04-06 27.79 28.10 27.70 28.10 0.0M
2023-04-05 27.30 27.80 26.84 27.70 0.0M
2023-04-04 26.70 26.80 26.50 26.70 0.0M
2023-04-03 26.50 26.70 26.09 26.50 0.1M
2023-03-31 26.50 26.60 26.05 26.50 0.0M
2023-03-30 26.45 26.50 26.30 26.45 0.0M
2023-03-29 26.21 26.40 26.10 26.40 0.1M
2023-03-28 26.10 26.35 26.00 26.30 0.0M
2023-03-27 26.50 26.55 26.30 26.30 0.0M
2023-03-24 26.75 26.75 25.93 26.40 0.1M
2023-03-23 27.25 27.25 26.75 27.10 0.0M
2023-03-22 27.21 27.21 26.85 26.85 0.0M
2023-03-21 26.77 26.85 26.65 26.70 0.0M
2023-03-20 26.45 26.80 26.30 26.50 0.0M
2023-03-17 26.90 26.90 26.50 26.90 0.0M
2023-03-16 26.48 26.60 26.05 26.60 0.0M
2023-03-15 26.59 26.73 25.95 26.00 0.0M
2023-03-14 26.31 26.60 26.00 26.60 0.0M
2023-03-13 26.05 26.25 25.85 26.00 0.0M
2023-03-10 26.85 26.85 26.40 26.70 0.0M
2023-03-09 26.80 27.30 26.35 27.30 0.0M
2023-03-08 26.40 26.85 26.40 26.85 0.0M
2023-03-07 26.25 26.50 26.20 26.20 0.0M
2023-03-06 26.55 26.55 26.25 26.25 0.0M
2023-03-03 26.30 26.45 26.25 26.30 0.0M
2023-03-02 25.65 26.05 25.43 26.05 0.1M
2023-03-01 25.50 25.85 25.50 25.75 0.0M
2023-02-28 25.45 25.80 25.45 25.50 0.1M
2023-02-27 25.65 25.80 25.55 25.65 0.0M
2023-02-24 25.75 26.05 25.70 25.95 0.0M
2023-02-23 26.60 26.60 26.30 26.50 0.1M
2023-02-22 26.90 26.90 26.55 26.80 0.0M
2023-02-21 27.00 27.25 26.53 26.95 0.3M
2023-02-20 27.00 27.30 26.80 27.10 0.0M
2023-02-17 26.80 27.20 26.75 27.15 0.0M
2023-02-16 26.55 26.55 26.20 26.30 0.0M
2023-02-15 26.25 26.60 26.25 26.60 0.0M
2023-02-14 26.50 26.60 26.45 26.55 0.0M
2023-02-13 26.35 26.70 26.35 26.70 0.0M
2023-02-10 25.90 26.20 25.87 26.20 0.1M
2023-02-09 25.85 26.00 25.80 25.95 0.0M
2023-02-08 25.80 25.80 25.60 25.60 0.0M
2023-02-07 25.95 26.10 25.75 25.80 0.0M
2023-02-06 26.00 26.10 25.90 26.05 0.0M
2023-02-03 26.00 26.35 26.00 26.35 0.0M
2023-02-02 25.80 26.25 25.80 26.15 0.0M
2023-02-01 26.25 26.35 25.85 26.30 0.1M
2023-01-31 25.65 25.75 25.35 25.55 0.1M
2023-01-30 25.78 25.95 25.00 25.60 0.1M
2023-01-27 26.15 26.55 26.10 26.45 0.0M
2023-01-26 26.80 26.80 26.60 26.70 0.0M
2023-01-25 26.50 26.60 26.40 26.60 0.0M
2023-01-24 27.05 27.15 26.80 26.90 0.0M
2023-01-23 27.45 27.50 27.20 27.35 0.0M
2023-01-20 27.75 27.75 27.50 27.65 0.0M
2023-01-19 27.90 27.95 27.80 27.80 0.0M
2023-01-18 27.50 27.85 27.50 27.75 0.0M
2023-01-17 26.75 27.20 26.75 27.20 0.1M
2023-01-16 26.15 26.20 25.80 26.00 0.1M
2023-01-13 26.22 26.40 25.80 26.15 0.1M
2023-01-12 26.30 26.50 26.14 26.50 0.0M
2023-01-11 25.85 26.10 25.80 26.00 0.1M
2023-01-10 25.70 25.75 25.59 25.70 0.0M
2023-01-09 25.55 26.00 25.55 26.00 0.0M
2023-01-06 25.20 25.25 25.20 25.25 0.0M
2023-01-05 24.91 25.45 24.91 25.20 0.1M
2023-01-04 25.36 25.36 24.85 25.05 0.0M
2023-01-03 25.00 25.25 24.90 25.10 0.0M