LSI Software SA (LSIS)

LSIS
🏛️ 폴란드 →
27.60
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
2025-09-26 27.80 27.80 27.60 27.60 0.0M
2025-09-25 28.00 28.00 27.60 27.60 0.0M
2025-09-24 27.60 28.00 27.40 27.60 0.0M
2025-09-23 27.20 28.00 27.20 28.00 0.0M
2025-09-22 27.40 27.40 27.40 27.40 0.0M
2025-09-19 27.60 27.80 27.40 27.40 0.0M
2025-09-18 27.20 27.60 27.20 27.60 0.0M
2025-09-17 27.00 27.60 27.00 27.20 0.0M
2025-09-16 27.20 27.20 27.00 27.20 0.0M
2025-09-15 27.40 27.60 27.20 27.20 0.0M
2025-09-12 27.40 27.40 27.40 27.40 0.0M
2025-09-11 27.00 27.40 27.00 27.40 0.0M
2025-09-10 27.20 27.20 27.00 27.00 0.0M
2025-09-09 27.80 27.80 27.80 27.80 0.0M
2025-09-08 27.40 27.80 27.20 27.80 0.0M
2025-09-05 27.20 27.60 27.20 27.20 0.0M
2025-09-04 27.60 27.80 27.00 27.80 0.0M
2025-09-03 27.80 27.80 27.20 27.20 0.0M
2025-09-02 27.00 27.60 27.00 27.60 0.0M
2025-09-01 27.00 27.80 27.00 27.80 0.0M
2025-08-29 29.80 29.80 27.00 27.00 0.0M
2025-08-28 30.80 30.80 30.80 30.80 0.0M
2025-08-27 30.40 31.20 30.20 30.80 0.0M
2025-08-26 29.80 30.40 29.80 30.40 0.0M
2025-08-25 30.40 30.40 29.80 30.00 0.0M
2025-08-22 31.40 31.40 30.20 31.00 0.0M
2025-08-21 32.00 32.20 30.20 31.40 0.0M
2025-08-20 31.40 32.00 31.00 32.00 0.0M
2025-08-19 30.40 31.40 30.20 31.40 0.0M
2025-08-18 30.40 31.00 30.20 30.40 0.0M
2025-08-14 30.80 31.00 29.80 31.00 0.0M
2025-08-13 30.20 31.40 29.80 31.20 0.0M
2025-08-12 30.00 30.20 29.40 30.20 0.0M
2025-08-11 28.80 31.00 28.80 30.00 0.0M
2025-08-08 29.00 29.20 27.00 29.00 0.0M
2025-08-07 28.00 29.00 28.00 29.00 0.0M
2025-08-06 27.80 28.00 27.60 27.80 0.0M
2025-08-05 27.00 27.80 26.60 27.80 0.0M
2025-08-04 27.00 27.00 26.40 27.00 0.0M
2025-08-01 27.60 27.80 26.00 27.00 0.0M
2025-07-31 26.00 27.80 26.00 27.60 0.0M
2025-07-30 26.40 26.40 26.00 26.20 0.0M
2025-07-29 25.80 26.20 25.80 26.20 0.0M
2025-07-28 25.00 26.00 25.00 26.00 0.0M
2025-07-25 26.00 26.20 25.20 26.00 0.0M
2025-07-24 26.00 26.80 25.80 26.00 0.0M
2025-07-23 25.40 26.00 23.00 26.00 0.0M
2025-07-22 27.40 30.00 24.80 25.20 0.1M
2025-07-21 25.00 27.60 25.00 27.40 0.0M
2025-07-18 24.40 25.00 24.20 25.00 0.0M
2025-07-17 23.20 24.40 23.00 24.40 0.0M
2025-07-16 23.00 23.60 23.00 23.60 0.0M
2025-07-15 23.60 23.60 23.40 23.40 0.0M
2025-07-14 23.60 23.60 23.60 23.60 0.0M
2025-07-11 23.80 23.80 23.00 23.40 0.0M
2025-07-10 23.80 23.80 23.00 23.80 0.0M
2025-07-09 23.00 23.80 23.00 23.80 0.0M
2025-07-08 23.00 23.80 23.00 23.80 0.0M
2025-07-07 23.00 23.00 22.40 23.00 0.0M
2025-07-04 23.00 23.40 22.80 23.40 0.0M
2025-07-03 22.80 23.00 22.60 23.00 0.0M
2025-07-02 22.60 22.80 22.60 22.80 0.0M
2025-07-01 23.20 23.20 22.60 22.60 0.0M
2025-06-30 23.40 23.40 22.60 23.20 0.0M
2025-06-27 23.00 23.40 23.00 23.40 0.0M
2025-06-26 22.60 23.40 22.60 23.40 0.0M
2025-06-25 21.60 22.80 21.60 22.80 0.0M
2025-06-24 21.60 21.80 21.40 21.60 0.0M
2025-06-23 22.80 22.80 20.80 21.60 0.0M
2025-06-20 22.20 22.80 22.20 22.80 0.0M
2025-06-18 22.40 22.80 22.00 22.80 0.0M
2025-06-17 22.40 22.40 21.80 22.40 0.0M
2025-06-16 22.40 22.40 20.60 21.40 0.0M
2025-06-13 22.80 24.00 21.40 22.20 0.0M
2025-06-12 20.40 24.40 20.40 22.20 0.0M
2025-06-11 20.40 20.60 20.00 20.20 0.0M
2025-06-10 19.90 20.80 19.90 20.80 0.0M
2025-06-09 19.30 19.70 19.30 19.70 0.0M
2025-06-06 18.50 19.30 18.50 19.30 0.0M
2025-06-05 19.40 19.40 18.60 18.70 0.0M
2025-06-04 19.90 19.90 19.40 19.40 0.0M
2025-06-03 20.60 20.60 20.00 20.00 0.0M
2025-06-02 21.00 21.00 20.00 20.00 0.0M
2025-05-30 19.70 21.00 19.70 20.00 0.0M
2025-05-29 19.40 20.60 19.40 20.00 0.2M
2025-05-28 19.10 19.40 19.00 19.40 0.0M
2025-05-27 19.00 19.40 19.00 19.10 0.0M
2025-05-26 19.00 19.30 19.00 19.00 0.0M
2025-05-23 18.70 19.30 18.70 19.00 0.0M
2025-05-22 18.50 19.20 18.50 19.00 0.0M
2025-05-21 18.90 19.30 18.50 19.00 0.0M
2025-05-20 18.30 19.00 18.20 19.00 0.0M
2025-05-19 18.30 18.50 18.20 18.40 0.0M
2025-05-16 18.00 18.50 17.60 17.90 0.0M
2025-05-15 15.90 18.70 15.90 18.00 0.0M
2025-05-14 15.90 16.40 15.70 15.70 0.0M
2025-05-12 15.90 15.90 15.80 15.80 0.0M
2025-05-09 15.90 15.90 15.80 15.90 0.0M
2025-05-08 15.90 15.90 15.70 15.70 0.0M
2025-05-07 15.60 15.90 15.60 15.70 0.0M
2025-05-06 15.90 15.90 15.90 15.90 0.0M
2025-05-05 15.90 15.90 15.90 15.90 0.0M
2025-05-02 16.00 16.00 15.80 15.80 0.0M
2025-04-30 15.90 15.90 15.80 15.80 0.0M
2025-04-29 15.50 15.50 15.50 15.50 0.0M
2025-04-28 15.60 15.70 15.50 15.50 0.0M
2025-04-25 15.70 15.70 15.40 15.60 0.0M
2025-04-24 15.80 15.80 15.80 15.80 0.0M
2025-04-23 15.80 15.80 15.80 15.80 0.0M
2025-04-22 16.00 16.00 16.00 16.00 0.0M
2025-04-17 15.90 15.90 15.50 15.50 0.0M
2025-04-16 16.00 16.00 15.90 15.90 0.0M
2025-04-15 16.00 16.00 15.60 15.90 0.0M
2025-04-14 15.60 16.50 15.60 15.90 0.0M
2025-04-10 16.00 16.00 15.30 15.50 0.0M
2025-04-09 16.00 16.00 15.90 15.90 0.0M
2025-04-08 15.90 16.10 15.90 16.10 0.0M
2025-04-07 15.30 15.90 15.30 15.90 0.0M
2025-04-04 16.00 16.00 15.20 15.20 0.0M
2025-04-03 16.00 16.50 16.00 16.00 0.0M
2025-04-02 16.60 16.60 16.00 16.00 0.0M
2025-04-01 16.70 16.80 16.70 16.70 0.0M
2025-03-31 16.70 16.70 16.60 16.60 0.0M
2025-03-28 15.50 16.60 15.50 16.60 0.0M
2025-03-27 15.60 15.60 15.50 15.50 0.0M
2025-03-26 16.10 16.10 15.80 15.80 0.0M
2025-03-25 16.50 16.50 16.10 16.10 0.0M
2025-03-24 17.00 17.00 16.70 16.70 0.0M
2025-03-21 16.80 17.00 16.80 17.00 0.0M
2025-03-20 16.70 16.90 16.70 16.80 0.0M
2025-03-18 16.80 17.20 16.80 16.80 0.0M
2025-03-17 16.70 16.70 16.50 16.70 0.0M
2025-03-14 16.70 16.70 16.60 16.60 0.0M
2025-03-12 16.60 16.60 16.60 16.60 0.0M
2025-03-11 16.60 16.60 16.60 16.60 0.0M
2025-03-10 16.60 16.80 16.60 16.80 0.0M
2025-03-07 16.40 16.50 16.40 16.50 0.0M
2025-03-06 16.40 16.40 15.60 16.10 0.0M
2025-03-05 16.50 16.50 16.50 16.50 0.0M
2025-03-03 16.70 16.70 16.10 16.70 0.0M
2025-02-28 16.50 16.50 16.00 16.30 0.0M
2025-02-27 16.80 16.80 16.80 16.80 0.0M
2025-02-26 16.10 16.80 16.00 16.80 0.0M
2025-02-25 16.10 16.10 16.10 16.10 0.0M
2025-02-24 16.60 16.60 16.20 16.20 0.0M
2025-02-20 16.40 16.60 16.40 16.60 0.0M
2025-02-19 16.20 16.40 16.10 16.40 0.0M
2025-02-18 16.50 16.60 16.50 16.60 0.0M
2025-02-17 16.50 16.50 16.50 16.50 0.0M
2025-02-14 15.80 16.50 15.80 16.50 0.0M
2025-02-13 15.60 15.60 15.60 15.60 0.0M
2025-02-12 15.60 15.60 15.60 15.60 0.0M
2025-02-11 15.50 15.50 15.50 15.50 0.0M
2025-02-10 16.00 16.00 15.40 15.50 0.0M
2025-02-07 16.50 16.50 16.00 16.00 0.0M
2025-02-06 16.00 16.50 16.00 16.10 0.0M
2025-02-04 16.50 16.50 16.10 16.50 0.0M
2025-02-03 16.40 16.90 16.40 16.60 0.1M
2025-01-31 16.40 16.40 16.40 16.40 0.0M
2025-01-30 16.50 16.50 16.10 16.40 0.0M
2025-01-29 15.00 16.70 15.00 16.70 0.0M
2025-01-28 15.60 15.60 14.20 15.00 0.0M
2025-01-27 15.60 15.80 15.60 15.60 0.0M
2025-01-24 15.60 15.60 15.60 15.60 0.0M
2025-01-23 15.60 15.90 15.60 15.60 0.0M
2025-01-22 15.30 15.30 15.30 15.30 0.0M
2025-01-21 15.60 15.60 15.60 15.60 0.0M
2025-01-20 15.10 15.40 15.00 15.20 0.0M
2025-01-17 15.90 16.00 15.00 15.00 0.0M
2025-01-16 15.90 15.90 15.90 15.90 0.0M
2025-01-15 16.10 16.10 16.10 16.10 0.0M
2025-01-13 16.20 16.20 16.20 16.20 0.0M
2025-01-10 15.50 16.20 15.50 16.20 0.0M
2025-01-09 15.70 16.10 15.00 15.10 0.0M
2025-01-08 15.80 15.80 15.30 15.30 0.0M
2025-01-07 15.30 15.80 15.30 15.80 0.0M
2025-01-02 15.10 15.70 15.10 15.70 0.0M