Londonmetric (LMPL)

LMPL
🏛️ 영국 →
179.40
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
2023-12-29 191.20 194.40 191.20 191.50 0.6M
2023-12-28 196.10 196.40 192.90 193.70 1.2M
2023-12-27 197.70 197.70 192.70 194.80 1.2M
2023-12-22 195.60 195.60 190.40 194.30 0.6M
2023-12-21 192.30 193.70 191.10 192.60 3.0M
2023-12-20 190.00 197.00 189.00 193.90 4.4M
2023-12-19 196.10 197.30 188.20 188.20 4.6M
2023-12-18 197.00 199.90 193.70 196.00 3.1M
2023-12-15 200.00 204.40 197.20 197.40 7.2M
2023-12-14 196.70 204.60 195.00 200.80 2.6M
2023-12-13 189.20 192.00 189.10 192.00 3.1M
2023-12-12 194.10 194.10 187.10 189.40 2.8M
2023-12-11 192.00 192.00 187.50 191.00 1.7M
2023-12-08 189.90 192.00 188.00 188.80 1.5M
2023-12-07 196.00 196.00 188.50 191.60 2.3M
2023-12-06 184.00 192.92 184.00 192.90 4.3M
2023-12-05 182.00 188.60 182.00 188.20 4.0M
2023-12-04 186.00 186.20 182.00 183.10 8.4M
2023-12-01 183.30 183.30 178.30 183.00 1.3M
2023-11-30 182.00 187.10 179.50 180.00 5.5M
2023-11-29 178.00 186.00 178.00 186.00 1.5M
2023-11-28 180.70 184.80 179.70 181.60 1.4M
2023-11-27 186.00 186.00 181.30 185.00 2.6M
2023-11-24 178.60 184.30 178.40 184.30 1.3M
2023-11-23 178.00 184.80 178.00 183.00 1.6M
2023-11-22 182.00 182.00 178.30 180.60 1.2M
2023-11-21 179.70 185.00 177.70 177.70 1.4M
2023-11-20 177.70 184.10 177.70 184.10 2.3M
2023-11-17 180.00 183.30 178.70 181.20 2.2M
2023-11-16 188.20 188.20 179.70 179.70 1.8M
2023-11-15 188.00 192.30 183.00 183.80 3.5M
2023-11-14 172.20 188.40 172.20 187.50 2.7M
2023-11-13 179.60 179.60 173.40 174.60 1.6M
2023-11-10 176.50 176.80 173.69 175.70 1.2M
2023-11-09 177.00 178.10 172.70 176.50 1.3M
2023-11-08 176.70 176.70 171.40 173.10 5.6M
2023-11-07 175.00 177.10 172.10 172.90 3.0M
2023-11-06 175.50 181.60 173.30 173.30 1.9M
2023-11-03 179.40 180.90 177.00 179.80 3.1M
2023-11-02 167.00 179.40 167.00 177.00 1.5M
2023-11-01 167.00 167.00 162.50 166.70 0.8M
2023-10-31 161.40 166.37 161.40 165.40 1.8M
2023-10-30 163.50 164.80 158.60 162.00 2.7M
2023-10-27 157.00 163.40 157.00 162.00 2.5M
2023-10-26 156.30 160.40 152.30 159.40 2.7M
2023-10-25 160.20 161.58 156.20 156.40 2.1M
2023-10-24 159.50 163.20 159.50 161.00 8.5M
2023-10-23 166.20 166.20 157.60 161.10 2.7M
2023-10-20 162.00 163.30 160.48 162.30 2.3M
2023-10-19 166.20 168.40 162.90 163.20 2.1M
2023-10-18 175.00 175.00 168.00 168.90 1.5M
2023-10-17 170.00 174.70 170.00 174.10 2.0M
2023-10-16 171.10 174.20 170.70 172.90 1.8M
2023-10-13 173.00 175.30 171.00 171.60 1.5M
2023-10-12 179.09 179.90 173.80 174.40 1.5M
2023-10-11 176.20 177.80 172.60 176.70 3.2M
2023-10-10 173.00 174.50 169.10 173.70 1.1M
2023-10-09 173.00 173.00 168.40 170.10 1.2M
2023-10-06 168.60 170.70 166.50 169.70 1.1M
2023-10-05 162.00 169.00 162.00 169.00 5.5M
2023-10-04 164.30 167.50 163.10 164.70 3.0M
2023-10-03 167.40 168.00 164.68 165.40 1.8M
2023-10-02 175.00 175.00 168.20 168.90 5.6M
2023-09-29 171.90 174.30 168.00 172.00 3.0M
2023-09-28 170.00 172.00 167.70 167.90 1.5M
2023-09-27 173.00 174.90 170.60 170.90 2.6M
2023-09-26 173.00 176.60 173.00 175.10 1.3M
2023-09-25 173.00 176.50 173.00 175.10 2.0M
2023-09-22 175.30 177.40 174.60 176.50 1.9M
2023-09-21 172.70 179.70 172.70 176.50 1.5M
2023-09-20 174.00 178.60 171.60 177.00 1.1M
2023-09-19 173.90 173.90 169.60 170.10 1.4M
2023-09-18 174.00 176.10 169.20 170.00 1.8M
2023-09-15 179.90 180.00 173.83 174.80 4.2M
2023-09-14 178.00 178.80 173.40 178.80 1.9M
2023-09-13 175.00 176.30 172.70 175.20 1.7M
2023-09-12 171.20 175.60 171.20 174.00 2.2M
2023-09-11 173.00 175.30 173.00 174.00 3.9M
2023-09-08 172.40 173.70 171.85 173.20 1.9M
2023-09-07 176.20 176.40 171.86 173.00 1.2M
2023-09-06 174.70 177.20 171.89 175.70 1.5M
2023-09-05 178.20 178.20 173.10 173.20 1.7M
2023-09-04 181.10 181.10 174.60 175.00 2.5M
2023-09-01 185.50 185.50 176.80 176.80 10.9M
2023-08-31 185.40 185.80 180.10 181.20 3.0M
2023-08-30 182.90 185.30 181.10 183.20 2.3M
2023-08-29 180.50 184.10 177.60 182.80 2.1M
2023-08-25 177.50 180.20 177.50 179.10 2.6M
2023-08-24 179.50 184.20 178.30 178.50 2.6M
2023-08-23 176.70 179.50 174.40 178.80 1.9M
2023-08-22 174.10 174.70 170.88 174.50 1.6M
2023-08-21 174.10 177.80 170.00 170.00 1.6M
2023-08-18 180.00 180.00 173.70 174.80 1.5M
2023-08-17 180.10 181.20 177.30 177.40 11.9M
2023-08-16 177.40 181.10 174.20 179.00 1.6M
2023-08-15 181.30 181.30 176.00 178.20 0.8M
2023-08-14 181.91 181.91 179.45 180.10 1.2M
2023-08-11 182.60 185.90 181.00 181.00 0.9M
2023-08-10 182.00 188.80 182.00 186.30 1.7M
2023-08-09 188.20 188.20 181.20 185.10 1.2M
2023-08-08 183.30 186.30 183.26 184.60 1.5M
2023-08-07 182.70 186.40 180.80 184.00 1.8M
2023-08-04 182.70 187.40 180.25 186.40 9.8M
2023-08-03 178.90 187.20 178.90 184.40 1.9M
2023-08-02 178.10 181.80 177.80 181.00 1.0M
2023-08-01 181.70 184.40 178.20 181.80 1.3M
2023-07-31 182.35 187.00 180.00 184.80 1.2M
2023-07-28 190.30 190.30 182.60 183.10 1.0M
2023-07-27 189.70 191.50 184.50 185.60 12.5M
2023-07-26 184.30 186.20 182.10 186.00 0.7M
2023-07-25 181.90 185.10 180.81 184.80 1.2M
2023-07-24 185.40 187.00 183.10 183.10 1.5M
2023-07-21 184.40 185.80 181.90 183.60 1.4M
2023-07-20 180.60 187.50 180.60 185.00 3.2M
2023-07-19 175.30 184.50 175.20 183.70 1.8M
2023-07-18 169.90 172.80 168.40 171.80 2.4M
2023-07-17 170.50 174.03 169.90 169.90 1.5M
2023-07-14 176.40 176.40 173.00 173.90 1.2M
2023-07-13 170.80 174.80 170.80 174.00 1.1M
2023-07-12 168.94 174.90 166.90 173.40 0.9M
2023-07-11 162.30 167.60 162.30 167.20 1.1M
2023-07-10 167.30 167.30 162.06 165.10 1.2M
2023-07-07 163.30 165.50 162.60 164.10 2.0M
2023-07-06 173.70 173.70 164.00 164.40 2.5M
2023-07-05 170.50 170.50 167.50 170.10 2.1M
2023-07-04 163.80 170.84 163.80 170.00 1.1M
2023-07-03 168.00 168.00 163.98 167.80 1.3M
2023-06-30 166.50 167.70 164.40 165.40 1.9M
2023-06-29 168.00 168.00 162.70 163.50 1.5M
2023-06-28 164.50 167.60 162.19 167.60 2.1M
2023-06-27 162.20 164.04 161.00 162.70 1.2M
2023-06-26 162.80 163.60 158.00 161.80 2.0M
2023-06-23 166.50 167.40 161.80 161.80 1.5M
2023-06-22 167.70 170.10 164.80 167.00 2.6M
2023-06-21 172.10 172.30 169.30 170.60 3.2M
2023-06-20 173.00 176.40 171.09 173.40 1.7M
2023-06-19 173.40 178.21 173.40 174.30 2.6M
2023-06-16 175.30 178.50 174.04 177.70 5.7M
2023-06-15 177.60 178.50 174.40 175.70 2.2M
2023-06-14 182.00 182.00 177.60 178.00 3.9M
2023-06-13 182.90 184.10 178.50 178.50 2.8M
2023-06-12 186.00 186.08 182.70 183.60 1.7M
2023-06-09 186.00 187.40 185.80 186.30 1.6M
2023-06-08 191.70 191.70 186.00 186.60 2.4M
2023-06-07 191.30 191.41 188.30 188.30 8.3M
2023-06-06 186.00 191.40 186.00 190.60 3.0M
2023-06-05 186.70 191.50 186.00 188.30 3.0M
2023-06-02 176.10 186.60 176.10 185.80 9.3M
2023-06-01 179.80 179.90 175.32 179.90 4.2M
2023-05-31 174.60 180.40 170.38 180.00 12.0M
2023-05-30 176.40 176.40 172.60 174.60 3.5M
2023-05-26 175.60 175.60 170.80 172.60 3.2M
2023-05-25 176.00 178.10 173.20 174.00 3.1M
2023-05-24 184.20 184.40 168.50 178.50 10.2M
2023-05-23 188.00 190.00 185.20 188.00 1.0M
2023-05-22 188.00 188.00 183.60 186.00 0.9M
2023-05-19 183.50 185.80 182.70 185.50 1.0M
2023-05-18 192.00 192.00 183.80 183.90 1.0M
2023-05-17 190.00 190.00 186.50 187.90 0.8M
2023-05-16 188.74 191.90 188.74 189.60 1.0M
2023-05-15 186.10 191.10 186.10 189.80 1.4M
2023-05-12 187.50 189.20 186.50 186.60 0.9M
2023-05-11 188.00 190.20 187.60 189.10 1.3M
2023-05-10 188.00 188.00 185.30 187.60 1.8M
2023-05-09 195.00 195.00 183.50 185.90 1.9M
2023-05-05 192.00 194.37 190.60 192.00 0.9M
2023-05-04 193.00 193.00 187.70 190.50 2.0M
2023-05-03 190.00 190.80 188.41 190.00 2.4M
2023-05-02 191.00 193.20 189.10 190.00 1.8M
2023-04-28 188.10 192.70 186.70 192.60 1.5M
2023-04-27 184.60 188.20 183.90 187.50 0.7M
2023-04-26 181.00 186.40 181.00 186.00 1.7M
2023-04-25 187.00 187.00 181.95 184.60 1.8M
2023-04-24 188.00 188.00 184.00 184.60 1.7M
2023-04-21 182.00 185.10 182.00 185.10 0.9M
2023-04-20 182.50 186.20 181.70 184.30 1.1M
2023-04-19 183.70 184.70 178.20 182.20 1.5M
2023-04-18 188.00 188.00 183.80 184.80 1.2M
2023-04-17 184.90 186.10 184.00 185.00 1.2M
2023-04-14 184.60 187.80 184.00 184.00 0.9M
2023-04-13 187.40 187.40 182.80 183.50 1.6M
2023-04-12 183.60 186.10 181.60 184.20 1.3M
2023-04-11 180.70 183.91 180.60 182.70 1.6M
2023-04-06 177.80 180.40 174.04 180.20 1.4M
2023-04-05 179.40 179.40 172.50 173.70 1.1M
2023-04-04 180.80 180.80 175.50 176.00 1.6M
2023-04-03 176.50 178.30 175.60 176.70 2.5M
2023-03-31 175.00 176.50 172.90 175.60 2.6M
2023-03-30 170.00 175.20 168.60 175.20 2.1M
2023-03-29 165.40 169.00 164.47 168.30 1.4M
2023-03-28 167.10 167.20 161.10 164.10 1.4M
2023-03-27 165.70 167.90 165.10 166.50 2.0M
2023-03-24 168.30 168.80 165.30 165.60 1.5M
2023-03-23 166.90 170.60 166.90 170.20 1.3M
2023-03-22 170.00 170.25 166.60 168.40 2.0M
2023-03-21 175.30 175.30 170.40 170.70 1.2M
2023-03-20 173.00 174.60 166.86 172.30 1.6M
2023-03-17 173.40 176.00 170.70 171.30 3.7M
2023-03-16 177.50 179.00 171.30 174.20 1.9M
2023-03-15 176.50 177.70 173.00 176.30 2.3M
2023-03-14 176.20 178.90 173.50 176.50 1.7M
2023-03-13 176.50 178.80 172.20 173.90 2.6M
2023-03-10 176.80 178.20 172.40 176.60 2.1M
2023-03-09 182.00 185.00 177.40 179.20 2.0M
2023-03-08 187.00 187.70 185.00 186.00 1.3M
2023-03-07 190.30 192.60 187.90 188.50 3.2M
2023-03-06 183.90 190.50 183.90 190.50 1.3M
2023-03-03 185.63 188.00 183.10 185.80 2.3M
2023-03-02 184.00 187.60 183.20 185.50 1.1M
2023-03-01 186.00 188.70 184.30 185.40 1.6M
2023-02-28 189.57 190.20 187.80 188.70 2.1M
2023-02-27 187.34 190.30 187.30 189.40 1.0M
2023-02-24 192.00 192.00 185.70 186.90 1.3M
2023-02-23 190.00 190.00 185.50 188.30 1.1M
2023-02-22 188.50 188.90 184.75 187.20 1.1M
2023-02-21 192.70 192.70 188.80 188.80 2.1M
2023-02-20 189.63 193.40 188.10 192.40 1.0M
2023-02-17 186.80 193.40 185.60 192.60 2.5M
2023-02-16 192.20 194.80 190.30 192.40 1.1M
2023-02-15 191.80 193.10 190.10 191.30 0.8M
2023-02-14 194.90 195.30 192.00 192.60 1.8M
2023-02-13 190.10 194.00 190.10 194.00 1.1M
2023-02-10 196.17 196.60 189.70 192.60 1.0M
2023-02-09 200.00 200.00 192.90 193.60 2.2M
2023-02-08 192.00 200.00 192.00 195.40 1.6M
2023-02-07 202.00 202.00 193.00 194.60 3.0M
2023-02-06 204.00 204.00 196.70 200.20 1.5M
2023-02-03 204.60 207.60 200.40 201.80 1.6M
2023-02-02 188.00 207.00 188.00 207.00 2.7M
2023-02-01 189.30 191.60 188.78 189.70 1.1M
2023-01-31 193.40 193.40 188.30 188.30 3.0M
2023-01-30 193.40 193.40 190.30 192.50 0.8M
2023-01-27 193.00 193.10 189.50 192.90 1.0M
2023-01-26 191.00 191.80 188.00 189.30 1.6M
2023-01-25 187.00 189.90 185.60 189.00 1.1M
2023-01-24 190.10 191.00 186.10 188.50 1.6M
2023-01-23 188.50 189.90 186.10 187.70 1.8M
2023-01-20 187.90 189.10 187.00 187.80 1.7M
2023-01-19 191.20 191.20 186.60 187.70 1.9M
2023-01-18 193.80 193.80 189.40 189.40 2.1M
2023-01-17 190.00 194.40 190.00 193.30 2.8M
2023-01-16 193.00 194.90 190.01 193.00 1.1M
2023-01-13 186.00 191.10 186.00 189.20 0.9M
2023-01-12 183.70 189.70 182.40 189.60 2.0M
2023-01-11 178.30 184.10 177.00 182.90 1.7M
2023-01-10 176.00 180.30 176.00 177.80 1.3M
2023-01-09 180.00 180.40 175.81 179.60 1.6M
2023-01-06 180.00 180.00 174.28 176.70 0.9M
2023-01-05 180.00 180.00 175.70 176.80 0.9M
2023-01-04 177.80 179.90 173.90 178.00 1.1M
2023-01-03 171.50 177.30 171.50 174.90 2.2M