Luceco PLC (LUCEL)

LUCEL
🏛️ 영국 →
130.00
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
2023-12-29 129.60 129.60 123.00 124.00 0.1M
2023-12-28 124.00 127.40 122.00 127.40 0.1M
2023-12-27 125.06 127.80 121.60 124.00 0.1M
2023-12-22 127.33 128.00 124.00 125.60 0.0M
2023-12-21 125.00 129.60 122.88 126.40 0.3M
2023-12-20 128.20 129.80 123.40 127.00 0.1M
2023-12-19 128.00 128.00 125.00 126.60 0.1M
2023-12-18 120.00 128.00 118.75 127.80 0.2M
2023-12-15 118.00 120.80 113.69 120.00 0.1M
2023-12-14 113.40 117.80 110.00 116.00 0.2M
2023-12-13 114.00 114.00 108.54 109.80 0.2M
2023-12-12 115.00 115.00 108.93 110.00 0.1M
2023-12-11 113.80 117.80 111.45 113.00 0.1M
2023-12-08 113.00 116.80 112.20 114.20 0.1M
2023-12-07 120.00 120.00 111.00 112.80 0.1M
2023-12-06 119.20 119.20 115.20 115.40 0.1M
2023-12-05 115.40 121.00 115.00 119.00 0.1M
2023-12-04 119.40 119.60 115.20 116.20 0.0M
2023-12-01 124.00 124.00 120.00 120.00 0.1M
2023-11-30 121.39 123.80 120.20 122.00 0.2M
2023-11-29 120.00 122.68 120.00 121.40 0.0M
2023-11-28 122.54 123.80 119.37 121.60 0.0M
2023-11-27 119.20 124.80 119.20 120.20 0.1M
2023-11-24 122.00 123.24 120.20 120.20 0.0M
2023-11-23 122.00 124.80 120.20 122.60 0.1M
2023-11-22 120.55 124.60 119.37 119.60 0.0M
2023-11-21 119.30 124.00 119.30 122.00 0.1M
2023-11-20 121.29 123.75 119.00 120.60 0.3M
2023-11-17 125.00 125.00 117.20 123.80 0.1M
2023-11-16 123.40 124.80 115.20 120.00 0.2M
2023-11-15 110.68 122.00 110.68 119.80 0.1M
2023-11-14 109.65 115.00 108.80 114.80 0.1M
2023-11-13 108.00 111.80 107.20 109.20 0.4M
2023-11-10 108.44 112.00 107.60 108.60 0.1M
2023-11-09 108.40 108.40 106.65 107.60 0.1M
2023-11-08 106.59 110.80 105.40 110.80 0.4M
2023-11-07 109.80 109.80 97.37 105.80 1.0M
2023-11-06 112.00 113.46 105.20 109.00 0.4M
2023-11-03 113.00 113.80 110.20 112.60 0.1M
2023-11-02 108.58 112.20 108.58 112.20 0.1M
2023-11-01 109.40 114.20 109.06 110.00 0.1M
2023-10-31 110.00 112.80 110.00 112.00 0.2M
2023-10-30 113.00 113.80 111.00 113.20 0.1M
2023-10-27 114.00 114.00 110.20 110.20 0.1M
2023-10-26 111.20 114.60 110.20 110.20 0.1M
2023-10-25 114.60 114.80 112.00 112.00 0.0M
2023-10-24 112.18 116.11 111.20 111.40 0.1M
2023-10-23 111.23 115.00 111.20 112.60 0.2M
2023-10-20 117.00 117.00 111.60 115.00 0.1M
2023-10-19 114.66 119.80 111.69 112.00 0.1M
2023-10-18 119.54 119.80 113.20 115.20 0.2M
2023-10-17 115.40 120.00 115.40 118.60 1.4M
2023-10-16 117.60 117.80 116.00 116.20 0.1M
2023-10-13 120.00 120.20 118.00 118.20 0.1M
2023-10-12 116.55 121.80 116.55 120.80 0.0M
2023-10-11 120.77 122.80 120.00 122.00 0.1M
2023-10-10 120.02 121.80 120.00 121.20 0.1M
2023-10-09 122.00 122.00 118.00 119.00 0.5M
2023-10-06 118.48 120.00 118.48 119.60 0.1M
2023-10-05 121.80 121.80 116.20 119.20 0.1M
2023-10-04 116.37 120.00 115.54 116.00 0.1M
2023-10-03 115.00 120.00 113.00 115.00 0.2M
2023-10-02 119.80 120.00 116.20 116.60 0.1M
2023-09-29 121.25 122.00 116.00 116.00 0.1M
2023-09-28 122.00 124.80 120.20 121.00 0.1M
2023-09-27 124.80 124.80 120.39 121.00 0.3M
2023-09-26 124.00 124.00 120.20 124.00 0.2M
2023-09-25 120.20 124.80 120.20 121.20 0.1M
2023-09-22 124.80 124.80 121.00 121.00 0.6M
2023-09-21 121.75 124.80 120.20 123.00 0.0M
2023-09-20 123.00 124.80 120.20 123.40 0.2M
2023-09-19 120.94 124.80 120.00 120.00 0.1M
2023-09-18 120.43 123.80 119.94 120.60 0.6M
2023-09-15 123.34 124.80 120.38 122.00 0.1M
2023-09-14 127.80 127.80 119.32 121.00 0.5M
2023-09-13 124.80 128.00 123.00 123.00 0.1M
2023-09-12 122.00 125.00 121.40 123.00 0.2M
2023-09-11 125.00 125.00 121.20 123.40 0.6M
2023-09-08 119.00 122.80 115.29 121.40 0.4M
2023-09-07 115.60 120.12 113.00 119.40 0.4M
2023-09-06 123.00 125.80 115.20 115.40 0.2M
2023-09-05 135.80 138.00 122.20 122.20 0.6M
2023-09-04 122.88 131.20 120.40 131.20 0.3M
2023-09-01 122.60 125.20 120.20 123.80 0.1M
2023-08-31 124.40 125.80 121.20 123.20 0.1M
2023-08-30 123.37 127.13 123.37 126.80 0.2M
2023-08-29 122.40 126.00 120.80 123.20 0.1M
2023-08-25 122.44 125.96 122.18 124.60 0.0M
2023-08-24 122.34 128.80 120.60 121.80 0.1M
2023-08-23 126.03 128.80 120.80 121.80 0.1M
2023-08-22 129.00 129.00 120.60 126.80 0.1M
2023-08-21 127.91 127.91 123.65 126.20 0.0M
2023-08-18 129.00 130.00 121.20 122.00 0.1M
2023-08-17 126.49 127.40 126.10 126.80 0.1M
2023-08-16 127.60 130.00 127.17 129.40 0.3M
2023-08-15 127.50 130.00 121.60 128.80 0.3M
2023-08-14 122.20 127.40 119.88 127.40 0.6M
2023-08-11 123.80 123.80 118.86 120.00 0.1M
2023-08-10 121.86 123.00 117.84 121.00 0.1M
2023-08-09 119.21 123.80 118.00 122.80 0.2M
2023-08-08 116.28 120.60 116.27 118.00 0.2M
2023-08-07 118.59 123.80 115.76 116.00 0.1M
2023-08-04 123.60 123.60 116.00 117.60 0.1M
2023-08-03 121.49 125.88 118.41 119.80 0.3M
2023-08-02 127.00 128.80 123.35 126.00 0.1M
2023-08-01 127.75 129.00 125.47 128.20 0.1M
2023-07-31 126.60 129.80 125.00 127.40 0.3M
2023-07-28 126.20 129.80 125.78 126.00 0.1M
2023-07-27 127.40 127.40 123.99 126.20 0.2M
2023-07-26 127.79 130.00 123.62 126.40 0.1M
2023-07-25 129.00 129.40 125.20 128.00 0.3M
2023-07-24 127.20 128.80 123.00 128.00 0.6M
2023-07-21 127.50 128.20 125.40 127.60 0.4M
2023-07-20 128.80 129.00 124.97 127.80 0.8M
2023-07-19 124.84 128.80 120.60 128.00 0.6M
2023-07-18 123.99 124.80 118.20 120.00 0.6M
2023-07-17 117.15 119.40 115.00 116.60 0.3M
2023-07-14 117.00 120.00 113.20 117.00 0.2M
2023-07-13 116.76 118.40 115.26 117.00 0.3M
2023-07-12 116.99 119.80 114.20 116.00 0.2M
2023-07-11 115.84 119.60 114.60 117.00 0.5M
2023-07-10 119.10 122.80 110.40 117.00 0.2M
2023-07-07 118.33 122.40 118.08 119.00 0.1M
2023-07-06 125.80 125.80 117.40 117.40 0.3M
2023-07-05 127.80 127.80 123.20 124.20 0.1M
2023-07-04 125.67 126.00 123.56 126.00 0.1M
2023-07-03 120.07 129.80 120.07 124.80 0.3M
2023-06-30 120.00 126.00 120.00 124.80 0.2M
2023-06-29 123.20 124.80 120.00 120.00 0.0M
2023-06-28 121.00 124.40 121.00 121.40 0.0M
2023-06-27 121.00 123.00 120.00 121.00 0.0M
2023-06-26 122.00 124.60 121.30 122.40 0.1M
2023-06-23 124.55 126.80 121.00 124.80 0.1M
2023-06-22 126.24 127.00 123.55 124.20 0.2M
2023-06-21 126.81 126.81 125.20 125.60 0.1M
2023-06-20 126.00 128.40 124.80 125.60 0.1M
2023-06-19 128.43 129.00 126.20 128.60 0.1M
2023-06-16 128.99 129.60 126.20 129.60 0.5M
2023-06-15 125.00 129.80 125.00 129.80 0.1M
2023-06-14 127.22 128.80 124.21 126.80 0.3M
2023-06-13 129.00 130.00 125.50 127.00 0.2M
2023-06-12 125.00 129.80 124.20 125.00 0.4M
2023-06-09 126.48 129.80 126.00 126.00 0.1M
2023-06-08 125.00 127.00 123.20 127.00 0.1M
2023-06-07 120.20 126.26 120.20 125.80 0.3M
2023-06-06 124.80 125.60 122.00 123.00 0.1M
2023-06-05 120.20 128.80 120.20 124.00 0.1M
2023-06-02 125.00 129.80 120.00 124.20 0.2M
2023-06-01 127.20 127.40 125.00 125.00 0.1M
2023-05-31 126.72 129.80 125.20 125.80 0.1M
2023-05-30 129.00 133.20 126.00 126.60 0.2M
2023-05-26 134.00 134.80 125.00 126.40 0.1M
2023-05-25 134.80 134.80 127.40 129.00 0.2M
2023-05-24 132.00 132.00 127.00 129.00 0.4M
2023-05-23 129.18 134.49 128.20 130.00 0.5M
2023-05-22 125.00 129.80 125.00 129.40 1.7M
2023-05-19 123.00 125.00 119.20 125.00 0.8M
2023-05-18 110.40 124.00 110.40 122.00 1.0M
2023-05-17 114.15 116.76 112.19 113.80 0.1M
2023-05-16 113.70 116.60 110.20 114.40 0.2M
2023-05-15 116.60 118.00 112.60 114.00 0.2M
2023-05-12 107.80 116.80 104.93 116.80 0.8M
2023-05-11 109.46 110.00 107.00 107.40 0.2M
2023-05-10 107.40 109.80 107.40 108.20 0.1M
2023-05-09 109.52 110.20 108.22 109.80 0.2M
2023-05-05 110.48 113.09 108.80 110.00 0.3M
2023-05-04 109.50 112.80 107.25 112.00 0.2M
2023-05-03 112.60 112.60 109.06 111.40 0.2M
2023-05-02 108.23 114.80 106.20 112.00 0.1M
2023-04-28 109.38 114.80 108.00 112.00 0.5M
2023-04-27 110.53 113.00 107.43 110.00 0.2M
2023-04-26 112.80 112.80 105.40 110.80 0.4M
2023-04-25 114.00 118.00 111.80 111.80 0.1M
2023-04-24 113.80 115.28 111.80 111.80 0.2M
2023-04-21 112.00 119.40 110.00 114.80 0.1M
2023-04-20 112.00 119.00 112.00 112.40 0.0M
2023-04-19 116.29 119.40 112.00 114.20 0.1M
2023-04-18 112.87 119.40 112.87 115.00 0.1M
2023-04-17 117.25 117.25 112.00 113.80 0.1M
2023-04-14 115.60 119.80 112.36 115.00 0.1M
2023-04-13 112.00 119.20 112.00 113.20 0.1M
2023-04-12 117.60 118.60 113.20 113.20 0.5M
2023-04-11 121.82 123.20 117.20 120.20 0.2M
2023-04-06 123.13 124.80 117.00 117.00 0.4M
2023-04-05 124.40 125.00 117.20 125.00 0.5M
2023-04-04 123.18 126.09 119.89 124.80 0.1M
2023-04-03 124.40 126.80 117.60 124.60 0.1M
2023-03-31 120.00 124.80 118.20 122.40 0.1M
2023-03-30 113.50 124.00 112.40 123.40 0.2M
2023-03-29 114.22 120.00 114.22 120.00 0.0M
2023-03-28 113.40 119.80 109.40 118.00 0.1M
2023-03-27 112.00 113.80 108.00 111.80 0.1M
2023-03-24 107.36 113.80 107.28 112.00 0.5M
2023-03-23 116.00 122.00 103.81 109.60 0.8M
2023-03-22 115.00 122.40 115.00 119.60 0.5M
2023-03-21 123.17 130.40 111.03 118.20 1.0M
2023-03-20 130.00 134.80 125.20 130.00 0.1M
2023-03-17 129.87 133.00 128.80 130.00 0.6M
2023-03-16 120.62 129.00 118.96 128.40 0.4M
2023-03-15 130.00 137.00 118.98 123.60 0.3M
2023-03-14 129.00 135.80 129.00 133.00 0.2M
2023-03-13 133.19 138.40 120.20 130.40 0.5M
2023-03-10 137.45 139.80 132.20 136.20 0.1M
2023-03-09 140.60 140.60 136.20 140.00 0.1M
2023-03-08 140.00 141.32 135.75 140.60 0.1M
2023-03-07 139.31 144.60 138.60 138.60 0.1M
2023-03-06 140.00 142.00 138.18 141.00 0.1M
2023-03-03 138.60 142.60 138.60 141.00 0.2M
2023-03-02 135.20 140.80 135.20 138.40 0.0M
2023-03-01 144.80 144.80 135.20 140.00 0.1M
2023-02-28 142.29 144.20 135.20 141.80 0.2M
2023-02-27 140.51 143.41 137.20 140.00 0.1M
2023-02-24 141.96 143.60 138.40 141.60 0.2M
2023-02-23 142.50 144.80 135.20 138.40 0.1M
2023-02-22 139.80 139.80 135.20 137.60 0.0M
2023-02-21 142.50 142.50 136.20 140.20 0.1M
2023-02-20 142.20 142.60 135.20 142.40 0.1M
2023-02-17 137.00 143.38 132.53 139.80 0.2M
2023-02-16 136.20 141.20 134.23 136.20 0.1M
2023-02-15 140.50 142.60 139.60 142.40 0.2M
2023-02-14 142.00 142.99 139.80 142.00 0.2M
2023-02-13 147.45 149.80 140.00 140.80 0.3M
2023-02-10 144.80 147.93 136.03 144.20 0.2M
2023-02-09 141.12 146.00 138.60 140.00 0.1M
2023-02-08 135.00 145.00 135.00 141.20 0.1M
2023-02-07 149.80 149.80 138.20 144.80 0.2M
2023-02-06 149.03 154.25 140.20 142.80 0.4M
2023-02-03 150.00 152.00 140.20 144.40 0.3M
2023-02-02 139.80 149.60 131.14 148.20 0.6M
2023-02-01 137.58 144.80 129.55 133.60 0.4M
2023-01-31 147.20 147.20 139.00 142.00 0.2M
2023-01-30 150.60 151.61 139.28 144.60 0.4M
2023-01-27 149.00 155.00 145.00 152.80 4.0M
2023-01-26 142.00 148.25 132.20 146.20 0.6M
2023-01-25 125.20 140.39 125.20 138.60 1.0M
2023-01-24 127.00 134.80 125.00 130.00 0.2M
2023-01-23 123.67 135.80 122.00 130.80 0.6M
2023-01-20 128.00 130.00 120.20 126.00 0.7M
2023-01-19 111.20 134.50 107.81 128.00 1.4M
2023-01-18 106.05 108.00 102.20 106.60 0.1M
2023-01-17 107.54 108.00 104.20 105.40 0.2M
2023-01-16 101.00 110.66 98.80 107.00 0.4M
2023-01-13 98.00 100.80 89.41 100.00 0.7M
2023-01-12 102.80 104.80 98.99 100.00 0.1M
2023-01-11 105.18 105.80 100.80 102.00 0.1M
2023-01-10 103.72 105.00 102.80 102.80 0.1M
2023-01-09 101.00 107.91 101.00 103.60 0.2M
2023-01-06 98.10 104.80 98.10 103.80 0.1M
2023-01-05 101.43 104.40 100.20 102.00 0.1M
2023-01-04 106.80 106.80 97.85 102.20 0.2M
2023-01-03 99.00 109.00 93.20 102.00 0.4M