Linamar Corp【LNR】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Linamar Corp (LNR)

52.79

-0.12

( -0.23% )

업데이트: 00:39:16

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.49	-0.91966966967	53.28	54	51.99	138176	52.87949152	CS
4	-5.1	-8.80981171187	57.89	60.02	51.63	165582	54.68979136	CS
12	-7.8	-12.873411454	60.59	64.07	51.63	147411	57.07953115	CS
26	-9.47	-15.2104079666	62.26	65.88	51.63	143432	59.06704683	CS
52	-13.56	-20.4370761115	66.35	73.82	51.63	116779	62.29810127	CS
156	-13.97	-20.9257040144	66.76	78.89	45.46	128713	61.56042327	CS
260	10.9	26.0205299594	41.89	91.86	24.57	141643	59.68921008	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740091200	52.91	0.19	0.36	52.6	52.99	51.99	106846
1740004800	52.72	-0.23	-0.43	53.02	53.02	52.26	165025
1739918400	52.95	-0.02	-0.04	53.43	53.43	52.78	117874
1739572800	52.97	0.13	0.25	53.28	54	52.57	162960
1739486400	52.84	-0.26	-0.49	53.68	54.25	52.77	149686
1739400000	53.1	-0.74	-1.37	53.56	53.7	52.96	82592
1739313600	53.84	0.54	1.01	53.06	54.18	53	133517
1739227200	53.3	0.64	1.22	53	53.68	52.74	178034
1738968000	52.66	-1.2	-2.23	53.77	53.82	52.63	135886
1738881600	53.86	-1.86	-3.34	56	56.26	53.63	179858
1738795200	55.72	1.92	3.57	53.84	55.74	53.39	194224
1738708800	53.8	0.01	0.02	54.33	55.42	53.76	179320
1738622400	53.79	-2.75	-4.86	52.2	55.31	51.63	531149
1738363200	56.54	-2.39	-4.06	58.42	58.64	56.3	308103
1738276800	58.93	0.25	0.43	58.71	60.02	58.71	75474
1738190400	58.68	0.27	0.46	58.03	58.85	57.92	166331
1738104000	58.41	-0.11	-0.19	58.52	58.83	57.64	126088
1738017600	58.52	-0.23	-0.39	58.73	59.01	58.2	53490
1737758400	58.75	0.54	0.93	57.89	59.13	57.89	99594
1737672000	58.21	-0.38	-0.65	58.23	59.04	58.2	74488
1737585600	58.59	0.3	0.51	58.12	59.45	58.01	173115
1737499200	58.29	-0.24	-0.41	58.49	59.01	58.24	108004
1737412800	58.53	0.72	1.25	57.8	59.99	57.8	107274
1737153600	57.81	0.24	0.42	57.56	59	57.49	144387
1737067200	57.57	1.11	1.97	56.45	57.99	56.29	151752
1736980800	56.46	1.12	2.02	55.38	57.05	55.35	137792
1736894400	55.34	0.01	0.02	55.62	55.72	54.75	85559
1736808000	55.33	0.55	1.00	54.07	55.66	54.07	87787
1736548800	54.78	-0.52	-0.94	54.79	55.02	54.35	85696
1736462400	55.3	0.26	0.47	54.88	55.47	54.74	62797
1736376000	55.04	-2.17	-3.79	56.95	56.95	54.88	186500
1736289600	57.21	-0.31	-0.54	57.54	57.88	56.7	75087
1736203200	57.52	0.86	1.52	57.11	58.75	57.11	100643
1735944000	56.66	0.37	0.66	56.32	56.68	55.88	82416
1735857600	56.29	-0.5	-0.88	56.8	57.15	56.09	106197
1735684800	56.79	0.15	0.26	56.66	57.42	56.58	48811
1735598400	56.64	-0.47	-0.82	56.5	56.86	55.85	70436
1735339200	57.11	-0.18	-0.31	56.83	57.59	56.68	74367
1735069200	57.29	0.57	1.00	56.92	57.29	56.28	46405
1734993600	56.72	-0.61	-1.06	56.99	57	56	87209
1734734400	57.33	1.34	2.39	55.76	57.55	55.22	595141
1734648000	55.99	-0.58	-1.03	56.96	57.05	55.46	368923
1734561600	56.57	-2.09	-3.56	58.58	59.05	56.54	275392
1734475200	58.66	-1.04	-1.74	59.6	60	58.62	135530
1734388800	59.7	-1.11	-1.83	60.37	60.67	59.64	107927
1734129600	60.81	-0.76	-1.23	61.51	61.74	60.76	78502
1734043200	61.57	-0.78	-1.25	62.18	62.28	61.4	99204
1733956800	62.35	0.33	0.53	62	62.42	61.3	109983
1733870400	62.02	-0.52	-0.83	62.6	62.6	61.38	103161
1733784000	62.54	1.03	1.67	61.24	63.45	61.24	110081
1733524800	61.51	-0.65	-1.05	62.86	63.24	61.22	92597
1733438400	62.16	-0.94	-1.49	63.15	64.069999	62.16	142792
1733352000	63.1	0.3	0.48	62.53	63.26	62.25	126584
1733265600	62.8	0.37	0.59	62.22	63.24	62.22	255583
1733179200	62.43	0.96	1.56	61.5	62.52	61.13	224761
1732920000	61.47	0.73	1.20	60.59	61.49	60.49	186089
1732833600	60.74	0.59	0.98	60	61.33	60	83031
1732747200	60.15	0.3	0.50	59.67	61.13	59.67	134427
1732660800	59.85	-3.56	-5.61	62.68	62.68	59.58	397272
1732574400	63.41	1.56	2.52	62	64.31	62	341410
1732315200	61.85	0.7	1.14	61	62.02	60.67	165470
1732228800	61.15	0.98	1.63	60.35	61.62	60.3	267547

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관