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
2023-12-29 64.61 64.90 63.99 64.02 0.0M
2023-12-28 64.46 64.83 64.46 64.60 0.0M
2023-12-27 64.27 65.39 64.27 64.74 0.1M
2023-12-22 65.74 65.96 64.41 64.72 0.1M
2023-12-21 65.00 65.50 64.50 65.44 0.2M
2023-12-20 63.96 64.36 63.42 63.58 0.2M
2023-12-19 63.29 64.61 63.29 64.14 0.2M
2023-12-18 61.88 63.18 61.12 62.72 0.2M
2023-12-15 62.79 62.80 61.65 61.70 0.2M
2023-12-14 60.89 63.88 60.86 62.82 0.3M
2023-12-13 58.09 60.28 57.95 60.19 0.2M
2023-12-12 57.88 58.63 57.12 58.08 0.1M
2023-12-11 58.08 58.45 57.73 57.79 0.1M
2023-12-08 57.73 58.43 57.73 57.99 0.1M
2023-12-07 58.17 58.19 57.65 58.00 0.1M
2023-12-06 58.44 59.25 57.90 57.92 0.1M
2023-12-05 58.80 58.80 57.39 57.39 0.1M
2023-12-04 58.76 59.46 58.47 59.12 0.1M
2023-12-01 57.33 59.10 56.88 59.02 0.2M
2023-11-30 58.88 58.88 57.30 57.61 0.2M
2023-11-29 57.99 58.20 57.39 58.11 0.1M
2023-11-28 57.31 57.68 56.91 57.45 0.1M
2023-11-27 57.68 57.87 57.26 57.53 0.1M
2023-11-24 57.94 58.13 57.61 57.67 0.0M
2023-11-23 58.14 58.18 57.56 57.87 0.0M
2023-11-22 57.14 58.24 57.14 57.56 0.1M
2023-11-21 59.00 59.00 56.84 57.66 0.1M
2023-11-20 59.79 59.83 57.92 59.32 0.1M
2023-11-17 59.51 59.77 59.01 59.29 0.1M
2023-11-16 59.98 60.30 58.75 59.51 0.1M
2023-11-15 57.99 60.20 57.98 59.78 0.4M
2023-11-14 57.00 58.73 57.00 57.50 0.3M
2023-11-13 58.66 58.66 56.78 56.84 0.1M
2023-11-10 60.26 60.91 58.71 58.80 0.2M
2023-11-09 62.43 62.43 59.92 59.93 0.3M
2023-11-08 63.52 63.78 63.03 63.24 0.1M
2023-11-07 64.23 64.23 62.82 63.51 0.1M
2023-11-06 64.08 64.49 63.70 64.23 0.1M
2023-11-03 61.68 65.40 61.68 63.94 0.1M
2023-11-02 60.93 61.72 60.29 60.74 0.2M
2023-11-01 59.87 60.41 59.28 60.33 0.1M
2023-10-31 60.30 61.00 59.92 59.96 0.1M
2023-10-30 60.70 61.50 60.04 60.26 0.1M
2023-10-27 61.63 61.63 59.91 60.20 0.2M
2023-10-26 62.25 63.79 61.37 61.56 0.2M
2023-10-25 62.45 62.68 61.62 62.16 0.1M
2023-10-24 63.31 63.66 62.35 62.45 0.1M
2023-10-23 63.25 63.94 63.20 63.29 0.1M
2023-10-20 62.68 63.60 62.47 63.53 0.1M
2023-10-19 63.31 63.96 62.76 63.00 0.1M
2023-10-18 65.01 65.01 63.62 63.71 0.1M
2023-10-17 64.23 65.59 64.23 65.17 0.0M
2023-10-16 64.98 65.95 64.33 65.08 0.0M
2023-10-13 66.20 66.20 64.59 64.61 0.0M
2023-10-12 67.34 67.34 65.52 66.08 0.1M
2023-10-11 67.25 67.80 66.69 67.40 0.1M
2023-10-10 65.13 66.94 65.13 66.85 0.1M
2023-10-06 63.93 65.65 63.93 65.52 0.1M
2023-10-05 64.33 64.61 63.34 64.24 0.1M
2023-10-04 64.37 64.61 63.33 64.34 0.1M
2023-10-03 65.09 65.59 64.39 64.65 0.1M
2023-10-02 65.24 65.71 64.40 65.20 0.0M
2023-09-29 65.55 66.12 65.08 65.43 0.1M
2023-09-28 64.01 65.09 64.01 64.91 0.1M
2023-09-27 64.20 64.88 64.00 64.66 0.1M
2023-09-26 65.01 65.66 63.38 64.15 0.1M
2023-09-25 64.41 65.72 64.20 65.65 0.1M
2023-09-22 64.73 65.36 64.29 64.85 0.1M
2023-09-21 67.10 67.11 64.63 64.71 0.1M
2023-09-20 67.17 68.10 67.17 67.54 0.1M
2023-09-19 66.81 67.36 66.28 67.10 0.0M
2023-09-18 67.03 67.54 66.75 66.90 0.0M
2023-09-15 66.75 67.35 66.46 67.03 0.2M
2023-09-14 66.90 67.46 65.20 66.62 0.1M
2023-09-13 68.86 68.86 66.30 66.90 0.2M
2023-09-12 69.00 69.55 68.71 68.86 0.1M
2023-09-11 68.79 69.65 68.65 69.02 0.0M
2023-09-08 70.24 70.24 68.68 68.79 0.0M
2023-09-07 71.11 72.21 69.66 70.32 0.1M
2023-09-06 71.20 72.47 70.96 72.08 0.1M
2023-09-05 70.91 71.14 70.40 70.96 0.1M
2023-09-01 70.95 71.74 70.92 71.43 0.0M
2023-08-31 70.91 71.98 70.91 70.91 0.0M
2023-08-30 70.89 71.63 70.80 70.94 0.1M
2023-08-29 69.66 71.16 69.51 70.90 0.1M
2023-08-28 69.53 70.34 69.47 69.68 0.1M
2023-08-25 69.30 69.72 69.07 69.22 0.1M
2023-08-24 69.33 69.59 68.88 69.01 0.1M
2023-08-23 69.03 70.11 68.78 69.48 0.1M
2023-08-22 68.80 69.53 68.71 69.02 0.0M
2023-08-21 68.36 69.36 68.36 68.86 0.0M
2023-08-18 67.88 69.42 67.88 69.18 0.1M
2023-08-17 68.97 69.23 68.25 68.65 0.1M
2023-08-16 69.75 70.24 68.63 68.92 0.2M
2023-08-15 69.83 70.09 69.25 69.59 0.1M
2023-08-14 70.94 70.94 69.54 70.29 0.1M
2023-08-11 72.19 72.51 70.32 70.71 0.2M
2023-08-10 73.51 74.10 70.82 72.48 0.2M
2023-08-09 76.85 76.85 73.94 74.77 0.1M
2023-08-08 76.93 77.69 75.70 77.36 0.1M
2023-08-04 78.63 78.63 76.62 77.86 0.1M
2023-08-03 77.43 78.89 76.78 77.95 0.1M
2023-08-02 76.34 78.34 75.53 77.70 0.1M
2023-08-01 76.25 78.26 76.20 78.07 0.1M
2023-07-31 76.29 77.11 76.22 76.52 0.1M
2023-07-28 75.64 76.63 75.64 75.99 0.0M
2023-07-27 76.00 76.95 75.33 75.64 0.1M
2023-07-26 75.16 76.50 74.49 76.16 0.1M
2023-07-25 74.74 75.63 74.15 74.58 0.1M
2023-07-24 75.11 75.63 74.68 75.27 0.0M
2023-07-21 74.03 75.65 74.03 75.07 0.1M
2023-07-20 75.68 75.68 73.90 74.00 0.1M
2023-07-19 75.76 76.38 75.29 76.15 0.1M
2023-07-18 74.70 75.86 74.38 75.76 0.1M
2023-07-17 74.23 75.49 73.72 74.70 0.1M
2023-07-14 74.00 74.54 73.50 74.50 0.1M
2023-07-13 73.60 73.99 72.83 73.89 0.1M
2023-07-12 71.66 73.60 71.58 73.48 0.1M
2023-07-11 70.49 71.41 69.99 71.41 0.1M
2023-07-10 69.53 70.37 69.24 70.03 0.1M
2023-07-07 68.81 70.71 68.80 69.59 0.1M
2023-07-06 67.57 69.79 67.57 68.72 0.1M
2023-07-05 70.22 70.23 68.61 68.88 0.1M
2023-07-04 69.62 70.30 69.60 69.85 0.0M
2023-06-30 69.04 70.20 68.57 69.62 0.1M
2023-06-29 69.07 69.50 67.94 68.82 0.1M
2023-06-28 67.65 69.17 67.65 68.95 0.1M
2023-06-27 66.50 67.73 66.31 67.57 0.1M
2023-06-26 65.26 66.76 65.26 66.02 0.1M
2023-06-23 67.10 67.47 65.57 65.75 0.1M
2023-06-22 69.66 69.66 66.99 67.51 0.1M
2023-06-21 70.41 70.72 69.95 70.10 0.1M
2023-06-20 69.56 70.45 69.31 70.41 0.2M
2023-06-19 70.15 70.75 69.74 70.47 0.0M
2023-06-16 70.79 70.81 70.12 70.53 0.1M
2023-06-15 71.09 71.15 70.14 70.77 0.1M
2023-06-14 69.85 71.45 69.82 71.20 0.1M
2023-06-13 68.50 70.00 68.50 69.75 0.1M
2023-06-12 67.27 68.60 67.12 68.36 0.1M
2023-06-09 66.70 68.20 66.56 67.28 0.2M
2023-06-08 66.59 66.68 66.00 66.40 0.1M
2023-06-07 65.50 66.55 65.11 66.37 0.1M
2023-06-06 63.45 65.45 63.43 65.22 0.1M
2023-06-05 62.77 63.95 62.63 63.72 0.1M
2023-06-02 62.29 62.81 62.20 62.36 0.1M
2023-06-01 60.16 62.20 59.84 61.59 0.4M
2023-05-31 62.51 62.53 59.11 60.10 0.3M
2023-05-30 64.24 64.24 62.61 62.96 0.1M
2023-05-29 63.06 63.78 63.06 63.72 0.0M
2023-05-26 63.42 63.81 63.01 63.51 0.1M
2023-05-25 63.91 64.64 63.13 63.38 0.1M
2023-05-24 64.96 64.96 63.71 63.90 0.1M
2023-05-23 64.63 65.82 64.63 64.90 0.1M
2023-05-19 65.22 65.42 64.98 65.15 0.1M
2023-05-18 65.29 65.29 64.91 65.00 0.2M
2023-05-17 64.95 65.48 64.81 65.09 0.2M
2023-05-16 66.04 66.14 64.23 64.70 0.1M
2023-05-15 67.46 67.46 65.90 66.13 0.1M
2023-05-12 67.96 68.54 66.63 67.36 0.1M
2023-05-11 68.00 70.13 67.67 67.75 0.2M
2023-05-10 65.33 66.29 64.25 65.27 0.1M
2023-05-09 65.91 66.29 64.13 65.05 0.1M
2023-05-08 64.61 66.32 64.61 66.15 0.1M
2023-05-05 63.91 64.85 63.46 64.59 0.0M
2023-05-04 64.85 65.00 62.76 63.08 0.1M
2023-05-03 64.94 65.68 64.70 65.10 0.0M
2023-05-02 64.49 65.32 64.48 65.08 0.1M
2023-05-01 64.40 65.34 64.40 65.10 0.0M
2023-04-28 64.67 65.10 63.95 64.40 0.1M
2023-04-27 64.53 65.06 63.86 64.67 0.1M
2023-04-26 63.38 64.61 63.38 63.81 0.1M
2023-04-25 63.50 63.68 62.85 63.08 0.0M
2023-04-24 62.80 64.20 62.80 63.92 0.1M
2023-04-21 63.60 64.18 62.20 63.01 0.1M
2023-04-20 64.50 64.60 62.72 63.60 0.1M
2023-04-19 65.76 65.77 65.06 65.53 0.0M
2023-04-18 65.74 66.23 65.40 66.14 0.1M
2023-04-17 64.97 65.55 64.69 65.35 0.1M
2023-04-14 64.00 65.30 63.64 65.15 0.1M
2023-04-13 63.37 64.07 62.51 63.71 0.1M
2023-04-12 63.53 63.91 62.78 63.14 0.1M
2023-04-11 62.56 63.70 62.56 63.01 0.1M
2023-04-10 60.82 62.28 60.82 62.11 0.1M
2023-04-06 61.48 61.49 60.23 60.81 0.1M
2023-04-05 62.57 62.57 61.48 61.67 0.1M
2023-04-04 64.23 64.23 62.70 63.30 0.1M
2023-04-03 66.28 67.17 64.00 64.21 0.1M
2023-03-31 63.67 65.19 63.67 65.03 0.1M
2023-03-30 63.63 63.84 62.67 63.14 0.1M
2023-03-29 61.79 62.55 61.62 62.40 0.1M
2023-03-28 61.62 62.02 61.33 61.42 0.1M
2023-03-27 62.68 62.68 61.04 61.84 0.1M
2023-03-24 62.00 62.14 61.49 61.91 0.0M
2023-03-23 61.77 63.26 61.77 62.64 0.2M
2023-03-22 61.71 62.29 60.96 61.59 0.1M
2023-03-21 60.95 62.02 60.95 61.21 0.1M
2023-03-20 61.30 61.68 59.68 60.27 0.1M
2023-03-17 62.54 62.87 60.64 61.26 0.2M
2023-03-16 61.08 63.18 60.53 62.90 0.2M
2023-03-15 61.00 62.13 60.83 61.38 0.2M
2023-03-14 62.83 63.80 62.20 62.57 0.2M
2023-03-13 64.00 64.43 62.30 62.80 0.3M
2023-03-10 66.00 66.96 63.45 65.16 0.3M
2023-03-09 74.40 74.40 66.13 66.48 0.8M
2023-03-08 75.80 77.57 74.52 77.06 0.1M
2023-03-07 77.00 77.40 76.27 76.29 0.1M
2023-03-06 76.46 77.69 76.25 76.67 0.1M
2023-03-03 75.96 76.86 75.81 75.88 0.2M
2023-03-02 74.49 75.45 73.87 75.32 0.1M
2023-03-01 74.41 75.70 74.15 74.70 0.2M
2023-02-28 73.62 74.47 73.25 74.25 0.2M
2023-02-27 73.70 74.43 73.60 73.99 0.0M
2023-02-24 73.42 73.62 72.69 73.40 0.1M
2023-02-23 74.77 75.26 74.19 74.24 0.1M
2023-02-22 73.25 73.68 72.72 73.30 0.1M
2023-02-21 72.00 72.98 72.00 72.55 0.1M
2023-02-17 73.16 73.35 72.66 72.98 0.2M
2023-02-16 73.41 74.32 73.41 73.73 0.1M
2023-02-15 73.20 74.66 73.20 74.20 0.1M
2023-02-14 72.51 73.89 72.50 73.55 0.1M
2023-02-13 71.53 73.60 71.53 73.38 0.1M
2023-02-10 72.73 72.87 70.78 71.82 0.2M
2023-02-09 74.32 75.19 73.81 73.98 0.2M
2023-02-08 73.97 74.65 73.45 73.82 0.2M
2023-02-07 73.30 74.34 72.96 74.17 0.1M
2023-02-06 73.47 73.80 72.76 73.34 0.1M
2023-02-03 72.53 74.50 72.06 74.12 0.2M
2023-02-02 72.10 74.53 71.51 73.55 0.2M
2023-02-01 68.47 72.25 68.47 71.84 0.3M
2023-01-31 66.63 68.45 66.16 67.95 0.2M
2023-01-30 65.10 66.63 65.10 66.28 0.2M
2023-01-27 66.00 67.15 65.90 66.75 0.1M
2023-01-26 64.33 66.29 63.77 66.14 0.1M
2023-01-25 63.32 64.21 63.00 63.93 0.1M
2023-01-24 63.08 63.81 62.77 63.62 0.2M
2023-01-23 64.26 64.92 64.03 64.55 0.2M
2023-01-20 64.48 64.49 63.96 64.18 0.1M
2023-01-19 65.52 65.52 63.96 64.39 0.1M
2023-01-18 66.44 66.84 65.51 65.66 0.1M
2023-01-17 65.67 66.04 65.25 66.04 0.1M
2023-01-16 66.28 66.28 65.34 65.39 0.0M
2023-01-13 65.63 66.41 65.30 65.74 0.1M
2023-01-12 64.78 65.37 64.56 65.19 0.0M
2023-01-11 63.75 64.42 63.46 64.17 0.1M
2023-01-10 63.15 63.60 62.76 63.27 0.0M
2023-01-09 63.86 63.96 62.63 62.86 0.1M
2023-01-06 62.99 63.77 62.75 63.50 0.1M
2023-01-05 62.46 62.92 61.56 62.71 0.1M
2023-01-04 62.30 62.60 61.72 62.54 0.1M
2023-01-03 62.30 62.71 61.84 61.84 0.1M