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
2023-12-29 152.20 154.20 148.60 149.80 0.0M
2023-12-28 147.40 155.60 147.40 152.20 0.0M
2023-12-27 148.60 149.00 146.40 147.40 0.0M
2023-12-22 150.00 150.00 148.00 149.20 0.0M
2023-12-21 150.00 150.00 147.60 150.00 0.0M
2023-12-20 148.00 150.00 147.00 150.00 0.0M
2023-12-19 144.40 148.80 144.00 148.00 0.0M
2023-12-18 149.20 151.00 139.60 144.40 0.0M
2023-12-15 144.60 149.60 144.60 149.60 0.2M
2023-12-14 135.60 145.00 135.40 144.20 0.0M
2023-12-13 136.20 138.00 133.20 135.00 0.0M
2023-12-12 141.40 141.40 136.20 136.40 0.0M
2023-12-11 137.00 141.60 137.00 141.40 0.0M
2023-12-08 136.20 139.00 136.00 138.40 0.0M
2023-12-07 134.80 138.40 134.80 136.20 0.0M
2023-12-06 136.20 138.00 132.00 134.60 0.0M
2023-12-05 137.80 140.00 136.00 137.60 0.0M
2023-12-04 137.20 142.60 136.00 138.80 1.0M
2023-12-01 148.40 148.40 137.00 139.20 0.1M
2023-11-30 150.00 151.60 147.60 148.40 0.0M
2023-11-29 150.20 152.00 148.20 150.00 0.0M
2023-11-28 149.60 149.60 147.60 149.40 0.0M
2023-11-27 149.80 151.00 147.40 149.60 0.0M
2023-11-24 147.00 152.00 146.40 149.80 0.0M
2023-11-23 149.60 150.00 144.00 147.00 0.0M
2023-11-22 146.20 150.00 142.60 150.00 0.0M
2023-11-21 144.40 147.20 144.40 146.20 0.0M
2023-11-20 149.60 150.00 143.00 144.40 0.0M
2023-11-17 159.00 159.00 149.00 149.60 0.0M
2023-11-16 154.00 158.00 149.00 155.00 0.0M
2023-11-15 156.80 156.80 145.20 154.00 0.0M
2023-11-14 156.00 160.20 154.80 156.80 0.0M
2023-11-13 152.60 159.80 152.60 154.20 0.0M
2023-11-10 149.00 153.00 147.40 152.60 0.0M
2023-11-09 145.60 150.00 145.60 149.60 0.0M
2023-11-08 143.00 145.80 142.00 144.40 0.0M
2023-11-07 148.00 148.00 141.20 143.00 0.0M
2023-11-06 142.00 146.60 138.80 144.00 0.0M
2023-11-03 136.60 142.00 134.20 141.80 0.0M
2023-11-02 136.00 138.00 133.80 136.20 0.0M
2023-11-01 130.20 136.00 130.20 136.00 0.1M
2023-10-31 125.20 135.00 125.20 131.00 0.1M
2023-10-30 113.60 114.40 111.00 112.20 0.0M
2023-10-27 113.60 113.60 111.20 113.60 0.0M
2023-10-26 116.00 117.60 109.60 113.20 0.0M
2023-10-25 120.00 120.20 113.40 116.00 0.0M
2023-10-24 117.80 119.60 117.80 119.40 0.0M
2023-10-23 114.60 119.20 114.60 117.80 0.0M
2023-10-20 119.00 119.00 112.80 114.00 0.0M
2023-10-19 122.00 122.00 117.20 120.00 0.0M
2023-10-18 122.60 122.60 119.60 122.00 0.0M
2023-10-17 127.80 127.80 122.20 122.60 0.0M
2023-10-16 126.20 127.80 119.20 127.80 0.0M
2023-10-13 129.00 129.00 122.40 126.20 0.0M
2023-10-12 127.80 130.00 127.80 129.80 0.0M
2023-10-11 128.00 128.00 126.00 127.80 0.0M
2023-10-10 126.40 128.00 123.80 125.00 0.0M
2023-10-09 124.00 126.40 121.20 124.00 0.0M
2023-10-06 120.40 123.80 120.20 122.80 0.0M
2023-10-05 119.60 124.20 119.00 124.00 0.0M
2023-10-04 123.60 124.80 118.60 120.20 0.0M
2023-10-03 120.20 123.20 116.00 123.20 0.0M
2023-10-02 118.00 123.80 118.00 119.00 0.0M
2023-09-29 119.40 119.40 116.60 118.00 0.0M
2023-09-28 116.20 117.00 114.40 115.60 0.0M
2023-09-27 116.00 120.20 116.00 116.20 0.0M
2023-09-26 123.40 123.40 115.00 116.00 0.0M
2023-09-25 118.20 126.00 118.20 121.20 0.0M
2023-09-22 112.00 121.00 111.80 118.20 0.0M
2023-09-21 108.40 117.20 108.40 111.80 0.0M
2023-09-20 110.80 113.00 106.20 108.40 0.0M
2023-09-19 111.00 113.00 110.20 110.80 0.0M
2023-09-18 113.80 114.60 110.80 111.80 0.0M
2023-09-15 117.00 120.00 112.80 114.80 0.0M
2023-09-14 118.00 118.60 114.00 117.00 0.0M
2023-09-13 120.40 120.40 117.20 117.40 0.0M
2023-09-12 123.20 124.00 118.00 120.40 0.0M
2023-09-11 127.80 130.00 123.00 123.20 0.0M
2023-09-08 126.00 128.20 123.60 127.80 0.0M
2023-09-07 130.20 130.80 125.00 125.40 0.0M
2023-09-06 132.60 132.60 128.00 130.20 0.0M
2023-09-05 133.40 135.00 132.00 132.60 0.0M
2023-09-04 135.40 136.00 131.00 133.40 0.0M
2023-09-01 130.80 136.00 128.40 134.60 0.0M
2023-08-31 132.00 132.00 128.00 130.80 0.0M
2023-08-30 121.00 130.00 121.00 126.40 0.0M
2023-08-29 118.80 121.80 113.40 118.20 0.0M
2023-08-28 114.40 124.80 99.40 117.00 0.0M
2023-08-25 115.00 117.80 112.20 113.60 0.0M
2023-08-24 120.00 125.20 115.00 115.00 0.0M
2023-08-23 120.60 121.00 118.80 120.00 0.0M
2023-08-22 115.00 118.40 115.00 117.60 0.0M
2023-08-21 111.20 117.00 110.20 116.00 0.0M
2023-08-18 115.00 118.20 110.00 111.40 0.0M
2023-08-17 124.20 124.20 111.00 115.20 0.1M
2023-08-16 123.00 125.20 121.00 124.20 0.0M
2023-08-15 132.80 132.80 124.00 125.20 0.0M
2023-08-14 136.40 136.40 130.60 132.80 0.0M
2023-08-11 139.00 141.00 135.40 136.40 0.0M
2023-08-10 140.00 142.00 138.20 139.60 0.0M
2023-08-09 139.80 141.20 137.20 141.00 0.0M
2023-08-08 137.80 140.00 136.60 139.20 0.0M
2023-08-07 138.00 140.60 135.60 137.80 0.0M
2023-08-04 138.00 143.20 137.20 138.00 0.0M
2023-08-03 145.00 145.00 136.00 141.00 0.0M
2023-08-02 141.60 142.40 140.00 141.00 0.0M
2023-08-01 143.60 146.80 139.00 142.00 0.0M
2023-07-31 140.00 143.40 138.00 142.80 0.0M
2023-07-28 140.60 142.00 138.60 140.00 0.0M
2023-07-27 138.40 144.80 137.00 140.60 0.0M
2023-07-26 138.80 139.60 136.00 138.60 0.0M
2023-07-25 137.40 139.00 134.00 138.80 0.0M
2023-07-24 136.00 138.00 128.80 136.20 0.0M
2023-07-21 137.20 137.80 134.40 135.60 0.0M
2023-07-20 139.20 139.40 136.40 138.40 0.0M
2023-07-19 143.00 144.00 138.00 139.60 0.0M
2023-07-18 143.00 147.60 142.00 144.20 0.0M
2023-07-17 149.40 149.40 138.00 142.40 0.0M
2023-07-14 147.00 153.80 142.20 150.00 0.0M
2023-07-13 144.00 147.00 137.00 147.00 0.0M
2023-07-12 139.40 146.60 139.40 143.00 0.0M
2023-07-11 138.00 138.20 137.20 138.00 0.0M
2023-07-10 134.00 140.00 134.00 135.80 0.0M
2023-07-07 131.40 134.20 128.40 134.00 0.0M
2023-07-06 134.40 134.60 129.20 131.40 0.0M
2023-07-05 129.40 134.80 129.20 134.80 0.0M
2023-07-04 129.60 129.80 126.00 129.40 0.0M
2023-07-03 134.80 135.00 127.60 129.80 0.0M
2023-06-30 134.60 134.80 133.20 134.60 0.0M
2023-06-29 124.00 132.60 124.00 132.60 0.0M
2023-06-28 120.00 125.20 120.00 124.00 0.0M
2023-06-27 126.20 127.80 118.00 119.60 0.0M
2023-06-26 130.20 133.40 124.80 126.20 0.0M
2023-06-22 126.40 131.40 122.20 130.00 0.0M
2023-06-21 136.00 139.40 124.00 126.60 0.1M
2023-06-20 140.80 140.80 135.40 137.00 0.0M
2023-06-19 140.20 143.00 139.00 140.80 0.0M
2023-06-16 140.80 142.60 136.80 140.00 0.0M
2023-06-15 138.00 139.80 131.20 139.80 0.1M
2023-06-14 134.80 136.20 134.00 136.20 0.0M
2023-06-13 130.00 136.40 124.60 133.40 0.1M
2023-06-12 127.20 129.80 127.20 129.80 0.0M
2023-06-09 127.80 127.80 124.20 126.20 0.0M
2023-06-08 123.80 128.00 123.80 125.80 0.0M
2023-06-07 127.20 128.20 123.80 123.80 0.0M
2023-06-05 118.80 129.80 118.40 126.60 0.0M
2023-06-02 119.80 122.80 116.60 118.80 0.0M
2023-06-01 127.00 127.00 117.00 119.80 0.0M
2023-05-31 127.80 127.80 123.80 123.80 0.0M
2023-05-30 127.60 129.00 126.60 127.20 0.0M
2023-05-29 128.80 128.80 123.60 127.60 0.0M
2023-05-26 129.00 129.00 127.80 128.80 0.0M
2023-05-25 125.00 129.00 123.60 129.00 0.0M
2023-05-24 128.60 129.20 125.40 126.80 0.0M
2023-05-23 127.00 132.80 122.80 129.40 0.0M
2023-05-22 127.80 127.80 121.80 125.40 0.0M
2023-05-19 122.00 124.80 122.00 124.40 0.0M
2023-05-17 123.80 124.00 119.20 121.80 0.0M
2023-05-16 108.00 121.80 103.40 118.60 0.1M
2023-05-15 97.00 99.80 96.30 99.00 0.0M
2023-05-12 97.60 98.80 96.00 97.00 0.0M
2023-05-11 97.90 97.90 95.10 97.40 0.0M
2023-05-10 96.50 97.90 96.50 96.70 0.0M
2023-05-09 95.00 97.50 95.00 96.50 0.0M
2023-05-08 91.00 96.00 91.00 95.00 0.0M
2023-05-05 93.50 93.90 90.40 91.00 0.0M
2023-05-04 95.10 95.10 93.40 93.60 0.0M
2023-05-03 97.00 97.00 95.30 95.40 0.0M
2023-05-02 98.00 100.00 96.00 97.10 0.0M
2023-04-28 94.50 97.90 94.50 97.90 0.0M
2023-04-27 96.00 96.00 94.50 94.50 0.0M
2023-04-26 95.40 95.70 94.50 95.70 0.0M
2023-04-25 94.10 95.50 93.20 94.50 0.0M
2023-04-24 95.70 95.70 92.80 94.50 0.0M
2023-04-21 95.00 95.70 94.50 95.70 0.0M
2023-04-20 95.90 95.90 92.00 95.00 0.0M
2023-04-19 90.70 95.90 90.20 95.00 0.0M
2023-04-18 92.40 92.80 90.50 90.60 0.0M
2023-04-17 94.00 94.30 91.30 92.30 0.0M
2023-04-14 93.40 94.00 92.10 94.00 0.0M
2023-04-13 92.10 93.30 89.00 93.20 0.0M
2023-04-12 97.10 97.10 91.20 92.10 0.0M
2023-04-11 99.50 99.80 97.10 97.10 0.1M
2023-04-06 99.50 99.50 98.10 99.40 0.0M
2023-04-05 99.20 99.50 97.80 98.90 0.0M
2023-04-04 99.70 100.00 98.10 99.10 0.1M
2023-04-03 99.90 100.60 97.60 99.00 0.0M
2023-03-31 99.60 101.00 97.10 99.00 0.0M
2023-03-30 96.00 99.70 95.60 99.50 0.0M
2023-03-29 97.00 97.90 90.10 96.00 0.0M
2023-03-28 98.30 98.60 95.40 97.00 0.0M
2023-03-27 99.70 99.70 97.30 98.20 0.0M
2023-03-24 99.20 99.90 98.50 99.70 0.0M
2023-03-23 99.70 99.70 97.30 99.10 0.0M
2023-03-22 99.90 100.00 98.10 98.20 0.0M
2023-03-21 99.70 100.00 98.30 100.00 0.0M
2023-03-20 94.60 99.40 93.10 97.70 0.0M
2023-03-17 98.40 100.00 95.10 95.10 0.0M
2023-03-16 98.50 98.50 95.00 98.40 0.0M
2023-03-15 99.70 100.00 95.20 98.50 0.0M
2023-03-14 96.10 100.00 96.10 99.50 0.0M
2023-03-13 100.20 101.40 95.60 96.10 0.0M
2023-03-10 103.40 103.40 96.00 100.00 0.0M
2023-03-09 99.00 103.00 98.00 101.80 0.0M
2023-03-08 92.40 99.00 92.30 98.90 0.1M
2023-03-07 91.30 91.90 89.00 90.10 0.0M
2023-03-06 90.70 92.90 89.00 91.20 0.0M
2023-03-03 90.00 92.80 86.80 90.70 0.0M
2023-03-02 91.50 94.30 88.00 89.80 0.0M
2023-03-01 90.00 95.00 90.00 91.40 0.0M
2023-02-28 84.50 90.00 84.50 88.00 0.1M
2023-02-27 78.10 79.50 77.10 79.00 0.0M
2023-02-24 77.60 80.00 76.50 78.10 0.0M
2023-02-23 78.00 80.00 77.50 77.60 0.0M
2023-02-22 78.00 83.00 77.10 78.90 0.0M
2023-02-21 79.50 79.50 77.60 78.90 0.0M
2023-02-20 77.00 80.30 76.10 79.50 0.0M
2023-02-17 76.40 78.80 74.20 76.00 0.0M
2023-02-16 79.80 79.90 76.10 76.40 0.0M
2023-02-15 79.00 85.00 78.30 79.80 0.0M
2023-02-14 76.00 79.00 75.90 78.30 0.0M
2023-02-13 76.60 76.60 74.00 75.90 0.0M
2023-02-10 77.30 77.40 75.10 76.70 0.0M
2023-02-09 77.20 78.50 75.40 75.80 0.0M
2023-02-08 78.90 79.20 75.40 77.20 0.0M
2023-02-07 76.40 79.60 75.80 78.90 0.0M
2023-02-06 80.20 81.20 73.40 76.40 0.0M
2023-02-03 77.40 81.00 76.00 76.90 0.0M
2023-02-02 73.20 81.00 72.90 77.00 0.0M
2023-02-01 71.60 73.00 71.10 72.90 0.0M
2023-01-31 68.01 71.78 68.01 71.57 0.0M
2023-01-30 71.57 74.99 68.10 68.10 0.0M
2023-01-27 70.90 75.51 68.50 71.99 0.0M
2023-01-26 71.99 72.00 68.40 70.92 0.1M
2023-01-25 68.41 73.90 68.41 69.99 0.0M
2023-01-24 67.81 68.50 67.80 68.40 0.0M
2023-01-23 68.00 69.50 67.50 67.80 0.0M
2023-01-20 68.30 69.90 68.00 68.00 0.0M
2023-01-19 69.70 71.60 67.50 68.30 0.0M
2023-01-18 70.10 71.70 68.50 69.70 0.0M
2023-01-17 69.90 70.00 69.00 69.40 0.0M
2023-01-16 67.50 70.70 67.50 70.00 0.0M
2023-01-13 69.00 71.00 67.20 67.50 0.0M
2023-01-12 67.70 69.00 66.10 68.50 0.0M
2023-01-11 67.90 69.00 66.70 66.80 0.0M
2023-01-10 65.80 68.00 65.00 67.10 0.0M
2023-01-09 66.60 67.40 65.00 65.80 0.0M
2023-01-05 66.50 67.30 64.90 66.40 0.0M
2023-01-04 66.80 69.00 64.70 66.50 0.0M
2023-01-03 71.40 72.50 64.90 66.80 0.0M
2023-01-02 72.10 73.70 70.00 70.60 0.0M