LumenRadio AB (LUMEN)

LUMEN
🏛️ 스웨덴 →
51.30
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 50.10 51.40 50.10 51.30 0.0M
2025-09-26 49.00 51.60 48.50 50.00 0.0M
2025-09-25 49.75 49.75 48.45 48.45 0.0M
2025-09-24 49.05 49.65 48.35 48.35 0.0M
2025-09-23 50.90 50.90 48.20 49.95 0.0M
2025-09-22 49.00 49.80 49.00 49.00 0.0M
2025-09-19 50.90 51.30 48.75 49.60 0.0M
2025-09-18 50.60 52.20 48.70 49.10 0.0M
2025-09-17 48.45 54.90 48.45 51.80 0.0M
2025-09-16 49.05 49.40 48.40 48.60 0.0M
2025-09-15 48.45 49.25 48.45 49.05 0.0M
2025-09-12 49.35 49.90 48.50 49.25 0.0M
2025-09-11 47.70 49.05 47.60 48.45 0.0M
2025-09-10 47.50 48.30 47.50 47.70 0.0M
2025-09-09 47.25 48.85 47.25 47.70 0.0M
2025-09-08 48.05 49.15 47.20 47.20 0.0M
2025-09-05 49.20 49.20 47.80 47.80 0.1M
2025-09-04 50.00 50.00 49.00 49.15 0.0M
2025-09-03 50.50 50.80 49.80 50.00 0.0M
2025-09-02 51.50 51.50 49.80 50.50 0.0M
2025-09-01 51.90 51.90 51.00 51.50 0.0M
2025-08-29 52.80 53.50 51.50 51.50 0.0M
2025-08-28 53.80 54.50 53.20 53.50 0.0M
2025-08-27 54.90 55.10 53.80 53.90 0.0M
2025-08-26 53.60 55.70 53.60 55.70 0.0M
2025-08-25 54.00 55.80 53.70 54.20 0.0M
2025-08-22 53.80 55.60 52.50 54.00 0.0M
2025-08-21 54.50 54.90 53.90 54.20 0.0M
2025-08-20 53.80 55.90 53.80 55.50 0.0M
2025-08-19 53.80 55.20 53.80 55.00 0.0M
2025-08-18 53.00 53.20 52.50 53.20 0.0M
2025-08-15 53.00 53.80 52.50 53.80 0.0M
2025-08-14 52.20 53.00 52.20 52.30 0.0M
2025-08-13 54.90 54.90 52.70 53.20 0.0M
2025-08-12 54.20 57.00 53.60 55.00 0.3M
2025-08-11 54.00 55.00 54.00 54.50 0.0M
2025-08-08 53.40 53.90 52.80 53.90 0.0M
2025-08-07 52.10 53.60 52.00 53.60 0.0M
2025-08-06 52.90 52.90 52.10 52.50 0.0M
2025-08-05 52.20 53.40 52.10 52.60 0.0M
2025-08-04 53.30 53.30 52.50 53.30 0.0M
2025-08-01 55.00 55.00 53.40 54.10 0.0M
2025-07-31 56.20 56.20 53.10 54.10 0.0M
2025-07-30 53.20 56.40 53.00 55.80 0.0M
2025-07-29 52.50 52.50 52.50 52.50 0.0M
2025-07-28 52.60 55.00 52.60 54.60 0.0M
2025-07-25 52.70 52.90 52.00 52.60 0.0M
2025-07-24 52.40 52.90 52.20 52.40 0.0M
2025-07-23 56.00 56.00 52.00 52.40 0.0M
2025-07-22 53.80 55.70 51.70 55.70 0.0M
2025-07-21 52.50 54.00 52.00 54.00 0.0M
2025-07-18 53.30 53.90 52.20 52.20 0.0M
2025-07-17 53.10 55.00 51.90 53.60 0.0M
2025-07-16 51.00 53.60 51.00 52.80 0.0M
2025-07-15 54.90 54.90 50.00 52.40 0.0M
2025-07-14 59.10 60.10 58.50 59.60 0.0M
2025-07-11 60.00 60.10 59.00 59.00 0.0M
2025-07-10 59.90 60.30 59.80 59.80 0.0M
2025-07-09 60.30 60.30 59.50 59.80 0.0M
2025-07-08 61.00 61.00 59.30 59.90 0.0M
2025-07-07 60.90 63.00 59.80 60.70 0.0M
2025-07-04 60.00 61.00 59.60 61.00 0.0M
2025-07-03 60.70 60.90 59.10 60.90 0.0M
2025-07-02 61.90 61.90 59.50 60.30 0.0M
2025-07-01 61.20 62.00 61.00 61.50 0.0M
2025-06-30 58.10 60.40 58.10 60.20 0.0M
2025-06-27 58.50 59.30 58.10 58.50 0.0M
2025-06-26 58.60 58.60 57.60 58.40 0.0M
2025-06-25 59.40 60.10 58.80 58.80 0.0M
2025-06-24 59.80 60.30 58.40 58.90 0.0M
2025-06-23 58.10 59.30 58.00 59.30 0.0M
2025-06-19 58.80 58.80 58.00 58.00 0.0M
2025-06-18 57.60 60.00 57.60 58.80 0.0M
2025-06-17 61.30 61.30 58.60 59.70 0.1M
2025-06-16 62.20 63.10 61.10 61.30 0.0M
2025-06-13 62.80 62.90 61.60 62.10 0.0M
2025-06-12 62.30 63.30 62.30 62.90 0.0M
2025-06-11 63.30 63.70 62.10 62.90 0.0M
2025-06-10 64.60 64.60 63.00 63.70 0.0M
2025-06-09 64.20 66.90 64.10 64.10 0.0M
2025-06-05 65.00 65.90 64.10 64.20 0.0M
2025-06-04 66.20 68.90 65.60 65.60 0.0M
2025-06-03 66.00 67.20 65.40 65.40 0.0M
2025-06-02 67.60 67.60 65.90 66.00 0.0M
2025-05-30 65.50 66.60 65.30 66.60 0.0M
2025-05-28 67.30 67.50 65.10 65.80 0.0M
2025-05-27 66.10 67.40 66.10 66.50 0.0M
2025-05-26 66.80 66.80 64.60 66.10 0.0M
2025-05-23 68.40 69.70 64.60 66.80 0.0M
2025-05-22 67.10 68.50 66.60 68.50 0.0M
2025-05-21 70.10 70.40 67.20 68.40 0.0M
2025-05-20 70.00 71.90 69.60 70.00 0.0M
2025-05-19 69.00 70.40 68.00 69.20 0.0M
2025-05-16 66.20 70.00 65.30 68.60 0.1M
2025-05-15 64.90 67.00 64.90 65.00 0.0M
2025-05-14 64.00 64.90 62.20 64.40 0.0M
2025-05-13 62.00 64.00 60.40 64.00 0.0M
2025-05-12 60.70 62.80 60.50 61.90 0.0M
2025-05-09 58.40 62.00 58.40 60.70 0.0M
2025-05-08 54.80 59.00 54.80 57.80 0.0M
2025-05-07 56.50 56.70 54.00 54.80 0.0M
2025-05-06 57.10 57.80 56.20 57.40 0.0M
2025-05-05 59.50 59.50 56.20 58.20 0.0M
2025-05-02 59.40 59.90 59.00 59.50 0.0M
2025-04-30 59.20 59.20 58.30 58.30 0.0M
2025-04-29 61.50 61.50 58.60 59.10 0.0M
2025-04-28 63.10 63.10 59.30 61.50 0.0M
2025-04-25 62.60 63.40 61.70 62.90 0.0M
2025-04-24 67.00 67.00 62.00 62.50 0.1M
2025-04-23 64.00 67.50 64.00 66.90 0.0M
2025-04-22 65.10 66.00 62.70 63.30 0.0M
2025-04-17 67.90 67.90 65.80 66.40 0.0M
2025-04-16 67.00 67.50 65.80 67.50 0.1M
2025-04-15 68.90 68.90 66.30 68.00 0.0M
2025-04-14 69.90 69.90 65.20 68.00 0.0M
2025-04-11 72.80 72.80 68.00 68.20 0.0M
2025-04-10 72.00 75.10 71.80 72.80 0.0M
2025-04-09 72.90 72.90 67.50 69.10 0.0M
2025-04-08 75.80 75.80 73.40 73.60 0.0M
2025-04-07 75.20 75.30 72.50 73.90 0.0M
2025-04-04 80.40 80.40 76.30 78.90 0.0M
2025-04-03 77.10 78.00 76.20 76.30 0.0M
2025-04-02 77.50 78.70 76.50 77.60 0.0M
2025-04-01 76.00 79.40 76.00 76.50 0.0M
2025-03-31 72.70 76.70 72.70 75.50 0.0M
2025-03-28 72.70 73.80 72.10 72.10 0.0M
2025-03-27 73.50 74.00 72.70 72.70 0.0M
2025-03-26 74.90 75.00 73.20 73.90 0.0M
2025-03-25 76.50 76.50 74.80 75.00 0.0M
2025-03-24 74.10 77.10 74.00 77.00 0.2M
2025-03-21 77.00 77.00 74.30 74.70 0.0M
2025-03-20 74.10 75.50 74.00 75.00 0.0M
2025-03-19 75.50 75.50 73.60 73.60 0.0M
2025-03-18 73.90 75.50 72.20 75.00 0.0M
2025-03-17 74.10 74.70 72.60 74.30 0.0M
2025-03-14 76.00 77.00 75.10 75.10 0.0M
2025-03-13 76.50 77.00 76.00 76.00 0.0M
2025-03-12 76.60 77.00 75.60 76.80 0.0M
2025-03-11 75.20 77.30 75.20 76.00 0.0M
2025-03-10 74.90 78.00 74.90 75.20 0.0M
2025-03-07 76.20 76.20 74.10 74.90 0.0M
2025-03-06 78.10 78.50 76.00 76.70 0.0M
2025-03-05 81.00 83.00 77.10 78.10 0.0M
2025-03-04 82.50 82.50 81.00 81.00 0.0M
2025-03-03 82.60 83.40 81.00 82.70 0.0M
2025-02-28 85.90 85.90 81.60 83.90 0.0M
2025-02-27 92.40 93.00 86.00 86.80 0.0M
2025-02-26 92.50 95.60 92.10 92.30 0.2M
2025-02-25 95.60 99.40 95.60 98.50 0.0M
2025-02-24 96.40 98.00 95.00 96.00 0.0M
2025-02-21 97.90 99.00 97.10 97.50 0.0M
2025-02-20 97.20 97.80 97.00 97.80 0.0M
2025-02-19 99.10 100.00 97.60 98.60 0.0M
2025-02-18 99.10 100.00 99.10 99.50 0.0M
2025-02-17 99.90 100.20 99.90 99.90 0.0M
2025-02-14 99.30 100.00 99.20 99.90 0.0M
2025-02-13 99.10 100.20 99.10 99.10 0.0M
2025-02-12 99.40 99.40 99.10 99.30 0.0M
2025-02-11 99.20 100.00 99.20 99.40 0.0M
2025-02-10 100.00 100.80 99.10 99.10 0.0M
2025-02-07 99.90 100.00 99.10 100.00 0.0M
2025-02-06 99.60 102.00 99.10 102.00 0.0M
2025-02-05 102.20 102.20 100.00 101.60 0.0M
2025-02-04 98.70 102.20 98.70 102.00 0.0M
2025-02-03 98.20 99.40 98.20 98.70 0.0M
2025-01-31 98.50 100.00 98.50 100.00 0.0M
2025-01-30 98.00 101.80 98.00 99.70 0.0M
2025-01-29 99.00 101.60 98.00 98.00 0.1M
2025-01-28 99.90 101.20 98.90 99.00 0.0M
2025-01-27 97.60 102.00 97.60 102.00 0.0M
2025-01-24 97.10 102.00 97.10 100.50 0.0M
2025-01-23 99.80 101.60 96.10 99.60 0.1M
2025-01-22 97.10 97.10 94.10 96.50 0.0M
2025-01-21 94.10 99.00 94.00 98.70 0.0M
2025-01-20 97.90 99.90 94.00 94.70 0.0M
2025-01-17 99.40 99.80 96.00 99.60 0.0M
2025-01-16 96.80 99.80 96.80 99.50 0.0M
2025-01-15 102.20 102.20 96.70 96.70 0.0M
2025-01-14 96.40 98.30 96.00 98.20 0.0M
2025-01-13 98.00 101.60 93.70 97.80 0.0M
2025-01-10 96.60 98.00 95.30 98.00 0.0M
2025-01-09 95.50 96.70 95.50 96.60 0.0M
2025-01-08 96.10 97.00 94.00 97.00 0.0M
2025-01-07 96.60 97.00 91.50 97.00 0.0M
2025-01-03 99.30 101.00 96.80 98.30 0.0M
2025-01-02 100.00 105.60 97.40 101.00 0.0M