Linamar Corp (LNR)

LNR
🏛️ 캐나다 →
76.31
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 75.04 75.23 74.38 74.93 0.1M
2021-12-30 75.52 75.82 74.90 74.91 0.0M
2021-12-29 75.00 75.64 74.60 75.29 0.1M
2021-12-24 74.29 74.88 74.16 74.68 0.0M
2021-12-23 73.13 74.75 72.54 74.45 0.1M
2021-12-22 71.93 73.03 71.93 72.90 0.1M
2021-12-21 70.72 72.58 70.48 72.41 0.1M
2021-12-20 71.42 71.42 69.28 70.40 0.2M
2021-12-17 71.43 72.94 70.77 72.57 0.2M
2021-12-16 72.31 73.39 71.40 71.56 0.1M
2021-12-15 71.51 72.31 69.90 72.20 0.1M
2021-12-14 71.56 73.19 71.48 71.71 0.1M
2021-12-13 73.83 73.83 72.32 72.50 0.1M
2021-12-10 74.86 75.49 73.07 73.80 0.1M
2021-12-09 74.61 75.38 74.19 74.34 0.1M
2021-12-08 77.58 77.58 74.48 74.60 0.2M
2021-12-07 74.50 77.00 74.50 75.61 0.1M
2021-12-06 73.79 74.12 72.55 73.68 0.2M
2021-12-03 74.88 74.88 72.88 73.16 0.1M
2021-12-02 73.33 75.28 73.27 74.68 0.1M
2021-12-01 73.34 75.06 72.82 72.84 0.2M
2021-11-30 74.80 74.97 72.80 73.34 0.2M
2021-11-29 77.00 77.28 75.43 75.43 0.1M
2021-11-26 76.80 77.10 75.55 76.75 0.1M
2021-11-25 77.50 77.75 77.22 77.53 0.0M
2021-11-24 78.07 79.09 77.54 77.68 0.1M
2021-11-23 79.25 79.25 78.16 78.71 0.1M
2021-11-22 79.29 79.50 77.80 78.66 0.1M
2021-11-19 78.34 79.00 77.56 78.44 0.1M
2021-11-18 80.94 80.94 78.48 78.58 0.2M
2021-11-17 78.69 80.65 78.50 79.88 0.3M
2021-11-16 78.39 78.86 77.52 78.29 0.1M
2021-11-15 76.62 78.11 76.01 77.79 0.1M
2021-11-12 76.76 77.90 76.04 76.50 0.1M
2021-11-11 74.78 77.24 74.40 76.75 0.4M
2021-11-10 74.25 78.88 74.25 74.85 0.5M
2021-11-09 71.41 71.41 70.03 70.68 0.1M
2021-11-08 70.99 71.46 70.73 71.38 0.1M
2021-11-05 70.58 70.83 70.10 70.50 0.1M
2021-11-04 69.71 70.61 69.71 70.21 0.1M
2021-11-03 68.07 69.78 67.70 69.49 0.1M
2021-11-02 68.77 68.95 67.70 68.09 0.1M
2021-11-01 68.63 69.76 67.73 68.98 0.1M
2021-10-29 68.49 69.44 67.97 68.07 0.1M
2021-10-28 67.11 69.26 67.10 68.92 0.1M
2021-10-27 68.18 68.18 67.10 67.10 0.1M
2021-10-26 68.24 68.35 67.73 68.12 0.1M
2021-10-25 68.32 68.32 67.22 67.89 0.1M
2021-10-22 69.05 69.27 67.88 67.89 0.1M
2021-10-21 69.00 69.54 68.51 68.77 0.1M
2021-10-20 67.95 69.42 67.42 69.03 0.1M
2021-10-19 69.92 69.92 68.33 68.86 0.1M
2021-10-18 70.81 70.96 69.36 69.41 0.1M
2021-10-15 69.86 71.21 69.21 70.96 0.2M
2021-10-14 68.14 69.87 67.58 69.21 0.2M
2021-10-13 67.65 68.34 66.93 67.27 0.1M
2021-10-12 68.43 68.43 67.00 67.23 0.1M
2021-10-08 66.55 68.32 66.55 67.75 0.2M
2021-10-07 65.68 67.35 65.02 66.06 0.3M
2021-10-06 66.04 66.64 64.91 65.51 0.1M
2021-10-05 65.53 66.75 64.97 66.52 0.1M
2021-10-04 66.01 66.33 65.05 65.58 0.1M
2021-10-01 65.79 66.21 64.96 66.09 0.1M
2021-09-30 66.22 66.98 65.35 65.77 0.1M
2021-09-29 67.38 67.38 65.94 66.36 0.1M
2021-09-28 67.24 67.83 65.96 67.32 0.2M
2021-09-27 66.59 68.05 66.58 67.32 0.1M
2021-09-24 66.05 66.79 65.43 66.35 0.1M
2021-09-23 65.48 66.82 65.11 66.64 0.1M
2021-09-22 64.35 65.40 64.20 65.21 0.2M
2021-09-21 66.14 66.14 63.44 63.61 0.2M
2021-09-20 66.27 66.59 64.01 65.57 0.2M
2021-09-17 67.00 68.05 66.54 67.38 0.5M
2021-09-16 69.30 69.34 67.00 67.11 0.3M
2021-09-15 68.68 69.49 68.30 69.36 0.2M
2021-09-14 68.70 69.02 68.04 68.64 0.1M
2021-09-13 69.82 70.16 68.04 68.67 0.2M
2021-09-10 70.64 71.84 69.72 69.80 0.1M
2021-09-09 71.74 71.74 69.61 70.03 0.2M
2021-09-08 72.11 72.24 69.94 71.21 0.2M
2021-09-07 71.92 72.80 71.56 72.24 0.1M
2021-09-03 71.51 71.92 70.97 71.76 0.1M
2021-09-02 71.38 71.83 70.60 71.78 0.1M
2021-09-01 71.51 71.65 70.40 71.18 0.1M
2021-08-31 71.67 72.39 70.40 71.48 0.3M
2021-08-30 71.00 71.91 69.99 71.64 0.1M
2021-08-27 70.53 71.49 70.41 70.88 0.1M
2021-08-26 72.13 72.13 70.19 70.28 0.1M
2021-08-25 71.28 71.90 71.03 71.58 0.0M
2021-08-24 69.95 71.34 69.59 71.26 0.1M
2021-08-23 69.68 69.89 68.59 69.38 0.1M
2021-08-20 69.17 69.33 68.59 69.13 0.2M
2021-08-19 70.44 70.44 68.68 69.51 0.1M
2021-08-18 71.11 71.95 70.70 70.79 0.1M
2021-08-17 72.51 72.75 70.70 71.08 0.1M
2021-08-16 72.77 73.29 71.81 72.69 0.1M
2021-08-13 74.96 74.96 72.47 73.08 0.1M
2021-08-12 76.02 77.66 74.05 74.52 0.2M
2021-08-11 73.54 74.19 72.16 73.91 0.2M
2021-08-10 72.76 74.30 72.72 73.56 0.2M
2021-08-09 72.35 72.84 71.30 72.33 0.1M
2021-08-06 73.58 73.79 72.19 72.35 0.1M
2021-08-05 73.46 73.62 72.46 73.48 0.1M
2021-08-04 72.13 74.14 72.13 73.22 0.1M
2021-08-03 74.02 74.02 72.34 72.90 0.1M
2021-07-30 73.72 74.01 73.06 73.82 0.1M
2021-07-29 72.99 74.38 72.90 73.96 0.1M
2021-07-28 72.94 73.08 71.96 72.10 0.1M
2021-07-27 72.74 72.91 71.66 72.31 0.1M
2021-07-26 72.26 72.89 71.39 72.89 0.1M
2021-07-23 73.21 73.38 72.21 72.32 0.1M
2021-07-22 73.44 73.58 72.12 73.33 0.1M
2021-07-21 72.71 73.96 72.33 73.84 0.2M
2021-07-20 70.62 73.07 70.62 72.44 0.1M
2021-07-19 71.26 71.41 69.25 70.76 0.2M
2021-07-16 73.40 73.40 72.35 72.49 0.1M
2021-07-15 72.93 73.35 72.39 73.13 0.1M
2021-07-14 73.52 73.75 72.16 73.16 0.1M
2021-07-13 75.18 75.32 73.48 73.56 0.1M
2021-07-12 74.51 75.60 74.49 75.46 0.1M
2021-07-09 75.09 75.65 73.91 75.04 0.3M
2021-07-08 73.87 75.02 73.00 74.19 0.2M
2021-07-07 75.11 75.93 73.67 75.03 0.2M
2021-07-06 77.03 77.06 74.67 75.11 0.1M
2021-07-05 77.85 78.12 76.99 77.45 0.0M
2021-07-02 78.83 79.09 76.98 78.03 0.2M
2021-06-30 77.85 78.55 77.55 77.75 0.1M
2021-06-29 78.98 79.50 77.75 78.22 0.1M
2021-06-28 81.56 81.56 78.69 78.75 0.2M
2021-06-25 80.48 81.85 80.21 81.64 0.1M
2021-06-24 80.00 82.37 79.38 80.36 0.2M
2021-06-23 79.20 79.92 78.40 79.30 0.2M
2021-06-22 79.82 80.20 78.44 79.22 0.2M
2021-06-21 77.00 79.70 76.91 79.18 0.2M
2021-06-18 76.45 77.22 75.66 76.15 0.3M
2021-06-17 77.36 78.00 76.05 77.05 0.2M
2021-06-16 79.50 80.00 77.09 77.16 0.2M
2021-06-15 81.55 82.00 79.93 79.99 0.2M
2021-06-14 82.31 82.31 80.20 81.25 0.1M
2021-06-11 82.24 83.07 81.79 82.42 0.1M
2021-06-10 83.21 84.19 81.87 81.99 0.1M
2021-06-09 82.76 83.92 82.20 83.30 0.1M
2021-06-08 82.84 83.49 82.57 83.04 0.1M
2021-06-07 83.70 84.63 82.58 82.97 0.2M
2021-06-04 82.02 83.62 81.98 83.48 0.1M
2021-06-03 80.21 82.17 79.94 81.94 0.1M
2021-06-02 83.25 83.25 80.16 80.35 0.1M
2021-06-01 80.75 83.49 80.60 82.76 0.2M
2021-05-31 79.91 81.01 78.89 80.10 0.1M
2021-05-28 80.10 81.70 78.74 79.09 0.3M
2021-05-27 76.35 79.69 76.00 79.09 0.3M
2021-05-26 74.43 76.15 73.82 75.99 0.4M
2021-05-25 75.51 75.60 74.35 74.43 0.1M
2021-05-21 75.03 75.73 74.25 74.70 0.2M
2021-05-20 73.53 74.21 72.38 74.08 0.1M
2021-05-19 74.80 74.80 71.19 73.39 0.2M
2021-05-18 75.76 76.55 75.41 75.56 0.2M
2021-05-17 75.58 76.20 74.39 75.93 0.2M
2021-05-14 75.53 76.28 73.82 75.58 0.2M
2021-05-13 74.82 75.78 73.96 74.91 0.1M
2021-05-12 76.01 76.41 73.89 74.42 0.1M
2021-05-11 77.37 78.53 76.34 76.61 0.2M
2021-05-10 79.35 79.82 77.88 79.03 0.2M
2021-05-07 76.03 79.66 74.89 79.38 0.2M
2021-05-06 71.54 76.45 69.90 76.08 0.4M
2021-05-05 71.20 72.25 71.10 71.52 0.1M
2021-05-04 72.19 72.50 69.40 71.14 0.2M
2021-05-03 73.24 75.00 72.09 72.29 0.2M
2021-04-30 72.90 73.21 71.79 72.03 0.1M
2021-04-29 76.14 76.14 72.27 73.37 0.2M
2021-04-28 75.64 76.60 75.04 75.95 0.1M
2021-04-27 75.78 75.99 74.44 75.44 0.1M
2021-04-26 75.25 76.00 74.40 75.45 0.1M
2021-04-23 73.49 75.68 73.49 75.25 0.1M
2021-04-22 73.08 73.59 72.56 73.48 0.1M
2021-04-21 72.43 73.14 72.00 72.93 0.1M
2021-04-20 74.00 74.44 71.95 72.67 0.1M
2021-04-19 74.26 74.75 73.75 73.83 0.1M
2021-04-16 74.38 74.84 74.05 74.23 0.1M
2021-04-15 73.53 73.99 72.40 73.67 0.1M
2021-04-14 72.00 74.17 71.99 72.93 0.1M
2021-04-13 75.03 75.63 71.79 72.19 0.4M
2021-04-12 74.77 75.06 74.09 74.78 0.1M
2021-04-09 76.12 76.12 74.50 74.64 0.1M
2021-04-08 74.75 75.93 73.69 75.87 0.1M
2021-04-07 74.28 74.60 73.21 74.06 0.1M
2021-04-06 75.98 76.20 74.50 74.61 0.1M
2021-04-05 75.99 76.15 74.66 75.49 0.1M
2021-04-01 74.21 75.75 73.90 75.41 0.1M
2021-03-31 75.35 75.46 73.92 74.09 0.2M
2021-03-30 72.51 75.08 72.28 74.78 0.2M
2021-03-29 74.20 74.51 71.72 72.74 0.1M
2021-03-26 75.97 75.97 72.96 74.21 0.1M
2021-03-25 73.99 74.92 72.55 74.70 0.2M
2021-03-24 75.97 75.97 74.14 74.44 0.2M
2021-03-23 78.56 78.56 74.52 74.94 0.2M
2021-03-22 80.00 80.25 77.67 78.76 0.1M
2021-03-19 76.46 80.54 76.45 79.70 0.3M
2021-03-18 76.93 77.87 75.97 76.47 0.3M
2021-03-17 78.33 79.06 76.92 78.04 0.3M
2021-03-16 81.69 81.92 78.28 78.54 0.1M
2021-03-15 84.32 84.49 80.52 81.55 0.1M
2021-03-12 87.63 87.63 83.89 84.66 0.2M
2021-03-11 86.50 91.98 85.76 88.65 0.5M
2021-03-10 76.19 80.31 76.00 80.01 0.3M
2021-03-09 75.00 76.72 74.02 76.25 0.1M
2021-03-08 72.11 75.77 72.11 75.12 0.2M
2021-03-05 71.26 72.69 69.36 72.35 0.2M
2021-03-04 73.01 73.29 69.50 70.93 0.3M
2021-03-03 72.01 74.01 71.84 73.77 0.2M
2021-03-02 73.94 73.94 70.63 72.24 0.2M
2021-03-01 71.38 74.11 71.38 74.04 0.1M
2021-02-26 68.70 71.55 68.26 71.11 0.2M
2021-02-25 69.95 70.75 68.65 69.30 0.1M
2021-02-24 70.13 71.14 70.05 70.65 0.1M
2021-02-23 69.56 71.05 68.56 70.28 0.1M
2021-02-22 69.28 71.04 69.28 70.84 0.2M
2021-02-19 68.40 70.71 68.34 70.16 0.1M
2021-02-18 69.23 69.62 66.84 67.48 0.1M
2021-02-17 69.26 69.99 68.34 69.95 0.1M
2021-02-16 71.64 72.09 69.40 69.67 0.2M
2021-02-12 72.45 72.65 71.16 71.94 0.1M
2021-02-11 71.78 72.88 71.64 72.66 0.1M
2021-02-10 72.06 72.30 71.07 72.00 0.1M
2021-02-09 71.10 72.62 71.10 71.95 0.2M
2021-02-08 71.67 72.35 71.26 71.90 0.1M
2021-02-05 71.76 72.21 70.61 71.34 0.2M
2021-02-04 70.18 71.99 69.62 71.89 0.1M
2021-02-03 68.63 70.12 68.01 69.96 0.1M
2021-02-02 67.45 69.28 67.44 68.55 0.1M
2021-02-01 65.59 67.49 65.31 66.95 0.1M
2021-01-29 66.50 66.50 64.20 65.28 0.2M
2021-01-28 67.10 68.26 66.71 67.48 0.1M
2021-01-27 70.51 70.57 66.81 67.04 0.2M
2021-01-26 72.89 73.37 71.03 71.93 0.1M
2021-01-25 72.98 73.23 71.12 73.14 0.1M
2021-01-22 73.03 74.07 72.97 73.44 0.1M
2021-01-21 73.91 74.43 73.31 73.71 0.1M
2021-01-20 73.05 74.34 72.76 73.90 0.1M
2021-01-19 72.80 73.13 72.66 72.74 0.1M
2021-01-18 72.51 73.27 72.46 72.65 0.0M
2021-01-15 72.40 72.96 71.80 72.59 0.2M
2021-01-14 72.75 73.56 72.35 73.00 0.1M
2021-01-13 72.80 72.80 71.97 72.21 0.1M
2021-01-12 73.05 73.40 72.16 72.80 0.2M
2021-01-11 72.28 73.54 71.61 73.15 0.1M
2021-01-08 72.12 73.18 71.19 73.11 0.2M
2021-01-07 71.98 72.05 70.84 71.60 0.2M
2021-01-06 68.49 71.67 68.35 71.54 0.3M
2021-01-05 67.03 68.41 67.01 68.13 0.1M
2021-01-04 68.13 68.13 66.53 67.33 0.1M