[AI의 종목 이야기] 루멘텀 "2028년까지 수주 꽉 찼다"
무료
Halma : ( HLMA:LN )
4,083.00GBP ▲ 45.00 (1.11%)
2026-04-09
최근 1년 일별 시세
(2026-04-09 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-04-09 | 4,083.00 | ▲45.00 | ▲1.11% |
| 26-04-08 | 4,038.00 | ▲254.00 | ▲6.71% |
| 26-04-07 | 3,784.00 | ▼-104.00 | ▼-2.67% |
| 26-04-02 | 3,888.00 | ▲34.00 | ▲0.88% |
| 26-04-01 | 3,854.00 | ▲52.00 | ▲1.37% |
| 26-03-31 | 3,802.00 | ▲62.00 | ▲1.66% |
| 26-03-30 | 3,740.00 | ▲20.00 | ▲0.54% |
| 26-03-27 | 3,720.00 | ▼-48.00 | ▼-1.27% |
| 26-03-26 | 3,768.00 | ▼-76.00 | ▼-1.98% |
| 26-03-25 | 3,844.00 | ▲86.00 | ▲2.29% |
| 26-03-24 | 3,758.00 | ▲18.00 | ▲0.48% |
| 26-03-23 | 3,740.00 | ▲122.00 | ▲3.37% |
| 26-03-20 | 3,618.00 | ▼-72.00 | ▼-1.95% |
| 26-03-19 | 3,690.00 | ▼-144.00 | ▼-3.76% |
| 26-03-18 | 3,834.00 | ▲40.00 | ▲1.05% |
| 26-03-17 | 3,794.00 | ▼-44.00 | ▼-1.15% |
| 26-03-16 | 3,838.00 | ▼-40.00 | ▼-1.03% |
| 26-03-13 | 3,878.00 | ▼-70.00 | ▼-1.77% |
| 26-03-12 | 3,948.00 | ▲40.00 | ▲1.02% |
| 26-03-11 | 3,908.00 | ▼-14.00 | ▼-0.36% |
| 26-03-10 | 3,922.00 | ▲122.00 | ▲3.21% |
| 26-03-09 | 3,800.00 | ▼-62.00 | ▼-1.61% |
| 26-03-06 | 3,862.00 | ▼-94.00 | ▼-2.38% |
| 26-03-05 | 3,956.00 | ▼-66.00 | ▼-1.64% |
| 26-03-04 | 4,022.00 | ▲62.00 | ▲1.57% |
| 26-03-03 | 3,960.00 | ▼-162.00 | ▼-3.93% |
| 26-03-02 | 4,122.00 | ▼-62.00 | ▼-1.48% |
| 26-02-27 | 4,184.00 | ▲60.00 | ▲1.45% |
| 26-02-26 | 4,124.00 | ▲48.00 | ▲1.18% |
| 26-02-25 | 4,076.00 | ▲14.00 | ▲0.34% |
| 26-02-24 | 4,062.00 | ▲90.00 | ▲2.27% |
| 26-02-23 | 3,972.00 | ▲38.00 | ▲0.97% |
| 26-02-20 | 3,934.00 | ▲10.00 | ▲0.25% |
| 26-02-19 | 3,924.00 | ▼-38.00 | ▼-0.96% |
| 26-02-18 | 3,962.00 | ▲58.00 | ▲1.49% |
| 26-02-17 | 3,904.00 | ▲34.00 | ▲0.88% |
| 26-02-16 | 3,870.00 | ▼-6.00 | ▼-0.15% |
| 26-02-13 | 3,876.00 | ▲134.00 | ▲3.58% |
| 26-02-12 | 3,742.00 | ▲70.00 | ▲1.91% |
| 26-02-11 | 3,672.00 | ▲46.00 | ▲1.27% |
| 26-02-10 | 3,626.00 | ▲18.00 | ▲0.5% |
| 26-02-09 | 3,608.00 | ▲60.00 | ▲1.69% |
| 26-02-06 | 3,548.00 | ▲26.00 | ▲0.74% |
| 26-02-05 | 3,522.00 | ▲20.00 | ▲0.57% |
| 26-02-04 | 3,502.00 | ▼-44.00 | ▼-1.24% |
| 26-02-03 | 3,546.00 | ▼-8.00 | ▼-0.23% |
| 26-02-02 | 3,554.00 | ▲10.00 | ▲0.28% |
| 26-01-30 | 3,544.00 | ▲2.00 | ▲0.06% |
| 26-01-29 | 3,542.00 | ▼-26.00 | ▼-0.73% |
| 26-01-28 | 3,568.00 | ▼-86.00 | ▼-2.35% |
| 26-01-27 | 3,654.00 | ▲14.00 | ▲0.38% |
| 26-01-26 | 3,640.00 | ▲2.00 | ▲0.05% |
| 26-01-23 | 3,638.00 | ▼-58.00 | ▼-1.57% |
| 26-01-22 | 3,696.00 | ▼-14.00 | ▼-0.38% |
| 26-01-21 | 3,710.00 | ▲120.00 | ▲3.34% |
| 26-01-20 | 3,590.00 | ▼-6.00 | ▼-0.17% |
| 26-01-19 | 3,596.00 | ▼-102.00 | ▼-2.76% |
| 26-01-16 | 3,698.00 | ▲22.00 | ▲0.6% |
| 26-01-15 | 3,676.00 | ▲62.00 | ▲1.72% |
| 26-01-14 | 3,614.00 | ▼-20.00 | ▼-0.55% |
| 26-01-13 | 3,634.00 | ▼-32.00 | ▼-0.87% |
| 26-01-12 | 3,666.00 | -0.00 | -0% |
| 26-01-09 | 3,666.00 | ▲38.00 | ▲1.05% |
| 26-01-08 | 3,628.00 | ▼-32.00 | ▼-0.87% |
| 26-01-07 | 3,660.00 | ▲42.00 | ▲1.16% |
| 26-01-06 | 3,618.00 | ▲62.00 | ▲1.74% |
| 26-01-05 | 3,556.00 | ▲56.00 | ▲1.6% |
| 26-01-02 | 3,500.00 | ▼-40.00 | ▼-1.13% |
| 26-01-01 | 3,540.00 | ▲2.00 | ▲0.06% |
| 25-12-31 | 3,538.00 | ▼-6.00 | ▼-0.17% |
| 25-12-30 | 3,544.00 | ▲24.00 | ▲0.68% |
| 25-12-29 | 3,520.00 | ▼-48.00 | ▼-1.35% |
| 25-12-24 | 3,568.00 | ▲8.00 | ▲0.22% |
| 25-12-23 | 3,560.00 | ▼-42.00 | ▼-1.17% |
| 25-12-22 | 3,602.00 | ▲20.00 | ▲0.56% |
| 25-12-19 | 3,582.00 | ▲38.00 | ▲1.07% |
| 25-12-18 | 3,544.00 | ▲42.00 | ▲1.2% |
| 25-12-17 | 3,502.00 | ▼-48.00 | ▼-1.35% |
| 25-12-16 | 3,550.00 | ▲20.00 | ▲0.57% |
| 25-12-15 | 3,530.00 | ▲58.00 | ▲1.67% |
| 25-12-12 | 3,472.00 | ▼-58.00 | ▼-1.64% |
| 25-12-11 | 3,530.00 | ▼-12.00 | ▼-0.34% |
| 25-12-10 | 3,542.00 | ▼-84.00 | ▼-2.32% |
| 25-12-09 | 3,626.00 | ▼-26.00 | ▼-0.71% |
| 25-12-08 | 3,652.00 | ▼-6.00 | ▼-0.16% |
| 25-12-05 | 3,658.00 | ▲40.00 | ▲1.11% |
| 25-12-04 | 3,618.00 | ▲54.00 | ▲1.52% |
| 25-12-03 | 3,564.00 | ▼-10.00 | ▼-0.28% |
| 25-12-02 | 3,574.00 | ▲42.00 | ▲1.19% |
| 25-12-01 | 3,532.00 | ▼-28.00 | ▼-0.79% |
| 25-11-28 | 3,560.00 | ▼-10.00 | ▼-0.28% |
| 25-11-27 | 3,570.00 | ▼-40.00 | ▼-1.11% |
| 25-11-26 | 3,610.00 | ▲20.00 | ▲0.56% |
| 25-11-25 | 3,590.00 | ▲18.00 | ▲0.5% |
| 25-11-24 | 3,572.00 | ▲32.00 | ▲0.9% |
| 25-11-21 | 3,540.00 | ▼-78.00 | ▼-2.16% |
| 25-11-20 | 3,618.00 | ▲306.00 | ▲9.24% |
| 25-11-19 | 3,312.00 | ▼-22.00 | ▼-0.66% |
| 25-11-18 | 3,334.00 | ▼-18.00 | ▼-0.54% |
| 25-11-17 | 3,352.00 | ▼-12.00 | ▼-0.36% |
| 25-11-14 | 3,364.00 | ▼-18.00 | ▼-0.53% |
| 25-11-13 | 3,382.00 | ▼-84.00 | ▼-2.42% |
| 25-11-12 | 3,466.00 | ▲36.00 | ▲1.05% |
| 25-11-11 | 3,430.00 | ▲20.00 | ▲0.59% |
| 25-11-10 | 3,410.00 | ▲18.00 | ▲0.53% |
| 25-11-07 | 3,392.00 | ▼-36.00 | ▼-1.05% |
| 25-11-06 | 3,428.00 | ▼-144.00 | ▼-4.03% |
| 25-11-05 | 3,572.00 | ▲28.00 | ▲0.79% |
| 25-11-04 | 3,544.00 | ▼-36.00 | ▼-1.01% |
| 25-11-03 | 3,580.00 | ▲34.00 | ▲0.96% |
| 25-10-31 | 3,546.00 | ▼-10.00 | ▼-0.28% |
| 25-10-30 | 3,556.00 | ▲2.00 | ▲0.06% |
| 25-10-29 | 3,554.00 | ▼-34.00 | ▼-0.95% |
| 25-10-28 | 3,588.00 | ▲2.00 | ▲0.06% |
| 25-10-27 | 3,586.00 | ▲8.00 | ▲0.22% |
| 25-10-24 | 3,578.00 | ▲60.00 | ▲1.71% |
| 25-10-23 | 3,518.00 | ▲36.00 | ▲1.03% |
| 25-10-22 | 3,482.00 | ▲16.00 | ▲0.46% |
| 25-10-21 | 3,466.00 | ▼-10.00 | ▼-0.29% |
| 25-10-20 | 3,476.00 | ▲22.00 | ▲0.64% |
| 25-10-17 | 3,454.00 | ▼-26.00 | ▼-0.75% |
| 25-10-16 | 3,480.00 | ▲12.00 | ▲0.35% |
| 25-10-15 | 3,468.00 | ▲12.00 | ▲0.35% |
| 25-10-14 | 3,456.00 | ▼-16.00 | ▼-0.46% |
| 25-10-13 | 3,472.00 | ▼-22.00 | ▼-0.63% |
| 25-10-10 | 3,494.00 | ▼-76.00 | ▼-2.13% |
| 25-10-09 | 3,570.00 | ▲2.00 | ▲0.06% |
| 25-10-08 | 3,568.00 | ▲34.00 | ▲0.96% |
| 25-10-07 | 3,534.00 | ▲10.00 | ▲0.28% |
| 25-10-06 | 3,524.00 | ▲22.00 | ▲0.63% |
| 25-10-03 | 3,502.00 | -0.00 | -0% |
| 25-10-02 | 3,502.00 | ▲42.00 | ▲1.21% |
| 25-10-01 | 3,460.00 | ▲10.00 | ▲0.29% |
| 25-09-30 | 3,450.00 | ▲60.00 | ▲1.77% |
| 25-09-29 | 3,390.00 | ▲38.00 | ▲1.13% |
| 25-09-26 | 3,352.00 | ▼-20.00 | ▼-0.59% |
| 25-09-25 | 3,372.00 | ▲34.00 | ▲1.02% |
| 25-09-24 | 3,338.00 | ▼-48.00 | ▼-1.42% |
| 25-09-23 | 3,386.00 | ▲8.00 | ▲0.24% |
| 25-09-22 | 3,378.00 | ▼-4.00 | ▼-0.12% |
| 25-09-19 | 3,382.00 | -0.00 | -0% |
| 25-09-18 | 3,382.00 | ▲110.00 | ▲3.36% |
| 25-09-17 | 3,272.00 | ▼-14.00 | ▼-0.43% |
| 25-09-16 | 3,286.00 | ▼-42.00 | ▼-1.26% |
| 25-09-15 | 3,328.00 | ▲22.00 | ▲0.67% |
| 25-09-12 | 3,306.00 | ▼-26.00 | ▼-0.78% |
| 25-09-11 | 3,332.00 | ▲36.00 | ▲1.09% |
| 25-09-10 | 3,296.00 | ▲44.00 | ▲1.35% |
| 25-09-09 | 3,252.00 | ▼-32.00 | ▼-0.97% |
| 25-09-08 | 3,284.00 | ▲42.00 | ▲1.3% |
| 25-09-05 | 3,242.00 | ▲24.00 | ▲0.75% |
| 25-09-04 | 3,218.00 | ▼-10.00 | ▼-0.31% |
| 25-09-03 | 3,228.00 | ▲10.00 | ▲0.31% |
| 25-09-02 | 3,218.00 | ▼-52.00 | ▼-1.59% |
| 25-09-01 | 3,270.00 | ▼-18.00 | ▼-0.55% |
| 25-08-29 | 3,288.00 | ▼-12.00 | ▼-0.36% |
| 25-08-28 | 3,300.00 | ▲18.00 | ▲0.55% |
| 25-08-27 | 3,282.00 | ▼-30.00 | ▼-0.91% |
| 25-08-26 | 3,312.00 | ▲52.00 | ▲1.6% |
| 25-08-22 | 3,260.00 | ▲14.00 | ▲0.43% |
| 25-08-21 | 3,246.00 | ▼-20.00 | ▼-0.61% |
| 25-08-20 | 3,266.00 | ▲12.00 | ▲0.37% |
| 25-08-19 | 3,254.00 | ▲18.00 | ▲0.56% |
| 25-08-18 | 3,236.00 | ▲26.00 | ▲0.81% |
| 25-08-15 | 3,210.00 | ▼-22.00 | ▼-0.68% |
| 25-08-14 | 3,232.00 | ▼-54.00 | ▼-1.64% |
| 25-08-13 | 3,286.00 | ▲10.00 | ▲0.31% |
| 25-08-12 | 3,276.00 | ▲18.00 | ▲0.55% |
| 25-08-11 | 3,258.00 | ▼-22.00 | ▼-0.67% |
| 25-08-08 | 3,280.00 | ▼-36.00 | ▼-1.09% |
| 25-08-07 | 3,316.00 | ▲84.00 | ▲2.6% |
| 25-08-06 | 3,232.00 | ▼-36.00 | ▼-1.1% |
| 25-08-05 | 3,268.00 | ▲14.00 | ▲0.43% |
| 25-08-04 | 3,254.00 | ▲38.00 | ▲1.18% |
| 25-08-01 | 3,216.00 | ▼-36.00 | ▼-1.11% |
| 25-07-31 | 3,252.00 | ▲14.00 | ▲0.43% |
| 25-07-30 | 3,238.00 | ▲12.00 | ▲0.37% |
| 25-07-29 | 3,226.00 | ▲6.00 | ▲0.19% |
| 25-07-28 | 3,220.00 | ▼-18.00 | ▼-0.56% |
| 25-07-25 | 3,238.00 | ▼-18.00 | ▼-0.55% |
| 25-07-24 | 3,256.00 | ▲18.00 | ▲0.56% |
| 25-07-23 | 3,238.00 | ▲30.00 | ▲0.94% |
| 25-07-22 | 3,208.00 | ▼-32.00 | ▼-0.99% |
| 25-07-21 | 3,240.00 | ▼-12.00 | ▼-0.37% |
| 25-07-18 | 3,252.00 | ▲8.00 | ▲0.25% |
| 25-07-17 | 3,244.00 | ▲58.00 | ▲1.82% |
| 25-07-16 | 3,186.00 | ▼-12.00 | ▼-0.38% |
| 25-07-15 | 3,198.00 | ▼-16.00 | ▼-0.5% |
| 25-07-14 | 3,214.00 | ▼-2.00 | ▼-0.06% |
| 25-07-11 | 3,216.00 | ▼-22.00 | ▼-0.68% |
| 25-07-10 | 3,238.00 | ▲24.00 | ▲0.75% |
| 25-07-09 | 3,214.00 | ▲20.00 | ▲0.63% |
| 25-07-08 | 3,194.00 | ▼-22.00 | ▼-0.68% |
| 25-07-07 | 3,216.00 | ▲34.00 | ▲1.07% |
| 25-07-04 | 3,182.00 | ▲10.00 | ▲0.32% |
| 25-07-03 | 3,172.00 | ▲10.00 | ▲0.32% |
| 25-07-02 | 3,162.00 | ▼-34.00 | ▼-1.06% |
| 25-07-01 | 3,196.00 | ▼-4.00 | ▼-0.13% |
| 25-06-30 | 3,200.00 | ▼-16.00 | ▼-0.5% |
| 25-06-27 | 3,216.00 | ▼-32.00 | ▼-0.99% |
| 25-06-26 | 3,248.00 | ▲46.00 | ▲1.44% |
| 25-06-25 | 3,202.00 | ▲40.00 | ▲1.27% |
| 25-06-24 | 3,162.00 | ▲18.00 | ▲0.57% |
| 25-06-23 | 3,144.00 | ▲26.00 | ▲0.83% |
| 25-06-20 | 3,118.00 | ▼-8.00 | ▼-0.26% |
| 25-06-19 | 3,126.00 | ▲4.00 | ▲0.13% |
| 25-06-18 | 3,122.00 | ▼-8.00 | ▼-0.26% |
| 25-06-17 | 3,130.00 | ▼-22.00 | ▼-0.7% |
| 25-06-16 | 3,152.00 | ▲40.00 | ▲1.29% |
| 25-06-13 | 3,112.00 | ▼-8.00 | ▼-0.26% |
| 25-06-12 | 3,120.00 | ▲100.00 | ▲3.31% |
| 25-06-11 | 3,020.00 | ▲18.00 | ▲0.6% |
| 25-06-10 | 3,002.00 | ▼-10.00 | ▼-0.33% |
| 25-06-09 | 3,012.00 | ▲34.00 | ▲1.14% |
| 25-06-06 | 2,978.00 | ▲22.00 | ▲0.74% |
| 25-06-05 | 2,956.00 | ▲14.00 | ▲0.48% |
| 25-06-04 | 2,942.00 | ▲36.00 | ▲1.24% |
| 25-06-03 | 2,906.00 | ▼-6.00 | ▼-0.21% |
| 25-06-02 | 2,912.00 | ▲6.00 | ▲0.21% |
| 25-05-30 | 2,906.00 | ▲2.00 | ▲0.07% |
| 25-05-29 | 2,904.00 | ▲2.00 | ▲0.07% |
| 25-05-28 | 2,902.00 | ▼-16.00 | ▼-0.55% |
| 25-05-27 | 2,918.00 | ▲40.00 | ▲1.39% |
| 25-05-23 | 2,878.00 | ▼-28.00 | ▼-0.96% |
| 25-05-22 | 2,906.00 | ▼-68.00 | ▼-2.29% |
| 25-05-21 | 2,974.00 | ▲20.00 | ▲0.68% |
| 25-05-20 | 2,954.00 | ▼-2.00 | ▼-0.07% |
| 25-05-19 | 2,956.00 | ▼-44.00 | ▼-1.47% |
| 25-05-16 | 3,000.00 | ▲2.00 | ▲0.07% |
| 25-05-15 | 2,998.00 | ▲30.00 | ▲1.01% |
| 25-05-14 | 2,968.00 | ▼-22.00 | ▼-0.74% |
| 25-05-13 | 2,990.00 | ▲56.00 | ▲1.91% |
| 25-05-12 | 2,934.00 | ▲38.00 | ▲1.31% |
| 25-05-09 | 2,896.00 | ▲20.00 | ▲0.7% |
| 25-05-08 | 2,876.00 | ▲46.00 | ▲1.63% |
| 25-05-07 | 2,830.00 | ▼-12.00 | ▼-0.42% |
| 25-05-06 | 2,842.00 | ▲4.00 | ▲0.14% |
| 25-05-02 | 2,838.00 | ▲60.00 | ▲2.16% |
| 25-05-01 | 2,778.00 | ▲22.00 | ▲0.8% |
| 25-04-30 | 2,756.00 | ▲16.00 | ▲0.58% |
| 25-04-29 | 2,740.00 | ▲12.00 | ▲0.44% |
| 25-04-28 | 2,728.00 | ▼-2.00 | ▼-0.07% |
| 25-04-25 | 2,730.00 | ▲30.00 | ▲1.11% |
| 25-04-24 | 2,700.00 | ▲6.00 | ▲0.22% |
| 25-04-23 | 2,694.00 | ▲42.00 | ▲1.58% |
| 25-04-22 | 2,652.00 | ▼-4.00 | ▼-0.15% |
| 25-04-17 | 2,656.00 | ▼-10.00 | ▼-0.38% |
| 25-04-16 | 2,666.00 | ▼-8.00 | ▼-0.3% |
| 25-04-15 | 2,674.00 | ▲72.00 | ▲2.77% |
| 25-04-14 | 2,602.00 | ▲72.00 | ▲2.85% |
| 25-04-11 | 2,530.00 | ▲4.00 | ▲0.16% |
| 25-04-10 | 2,526.00 | ▲144.00 | ▲6.05% |