Lindsay Corporation (LNN) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	110.99	112.37	106.84	107.36	-2.92%	117,000
2026-10-15	112.88	112.88	109.27	110.59	-1.33%	159,200
2026-10-14	115.25	117.27	110.14	112.08	-2.93%	194,700
2026-10-13	113.70	115.82	112.70	115.46	+2.01%	203,400
2026-10-12	112.00	114.77	112.00	113.18	+1.04%	93,200
2026-10-09	114.90	115.95	111.65	112.02	-2.25%	159,000
2026-10-08	113.22	115.09	111.72	114.60	+1.12%	186,900
2026-10-07	113.05	113.81	110.58	113.33	-1.22%	165,600
2026-10-06	115.02	116.16	114.13	114.73	+0.30%	100,059
2026-10-05	115.06	116.00	113.55	114.39	+0.03%	114,696
2026-10-02	113.99	114.80	113.35	114.35	+1.75%	106,300
2026-10-01	111.64	113.20	109.78	112.38	+0.39%	155,300
2026-09-30	113.00	114.29	111.55	111.94	-0.87%	179,700
2026-09-29	113.56	114.56	112.59	112.92	-0.86%	115,000
2026-09-28	113.84	115.12	112.87	113.90	-0.31%	96,300
2026-09-25	113.14	114.99	112.98	114.25	+1.32%	135,200
2026-09-24	117.59	117.72	111.25	112.76	-2.66%	150,300
2026-09-23	114.71	117.57	114.02	115.84	+0.81%	117,300
2026-09-22	116.31	116.90	114.60	114.91	-0.08%	175,400
2026-09-21	115.86	116.63	114.51	115.00	-0.11%	148,100
2026-09-18	116.75	116.87	114.86	115.13	-1.82%	348,261
2026-09-17	119.63	119.63	117.19	117.27	-0.81%	141,100
2026-09-16	119.40	119.90	116.99	118.23	-0.49%	148,700
2026-09-15	118.53	120.93	117.70	118.81	+0.40%	234,800
2026-09-14	116.00	118.96	115.00	118.34	+1.71%	151,900
2026-09-11	118.52	118.92	116.35	116.35	-0.82%	117,600
2026-09-10	120.01	120.51	117.24	117.31	-2.95%	150,400
2026-09-09	122.57	124.84	120.08	120.87	-1.84%	146,000
2026-09-08	122.97	124.19	120.10	123.14	-0.20%	390,000
2026-09-04	121.73	125.14	121.05	123.39	+0.44%	169,200
2026-09-03	121.53	123.01	119.15	122.85	+2.28%	278,800
2026-09-02	115.33	120.91	112.69	120.11	+4.61%	178,800
2026-09-01	113.80	115.14	112.84	114.82	-0.08%	101,000
2026-08-31	113.68	115.83	112.76	114.91	+0.90%	155,700
2026-08-28	114.93	115.00	112.72	113.88	-0.33%	114,100
2026-08-27	113.14	114.77	111.03	114.26	+0.11%	216,500
2026-08-26	114.33	116.00	113.45	114.13	-0.04%	103,400
2026-08-25	117.05	117.05	114.13	114.17	-1.78%	113,866
2026-08-24	117.35	119.50	115.52	116.24	+0.06%	164,479
2026-08-21	116.75	117.39	113.48	116.17	+0.03%	163,400
2026-08-20	113.39	116.94	113.33	116.14	+1.56%	132,700
2026-08-19	113.36	116.00	112.81	114.36	+2.29%	151,900
2026-08-18	115.20	116.00	111.74	111.80	-1.96%	89,500
2026-08-17	114.18	115.08	113.77	114.04	-0.90%	72,100
2026-08-14	114.65	115.74	114.03	115.07	+0.42%	51,400
2026-08-13	116.13	116.13	113.51	114.59	-0.97%	95,600
2026-08-12	114.98	115.92	113.75	115.71	+0.63%	146,600
2026-08-11	115.74	117.93	114.72	114.99	-0.19%	99,600
2026-08-10	115.51	118.38	113.64	115.21	-0.73%	123,000
2026-08-07	114.52	116.99	114.52	116.06	+1.23%	94,600
2026-08-06	114.21	115.92	113.61	114.65	-0.15%	106,000
2026-08-05	117.37	118.37	114.64	114.82	-2.47%	128,200
2026-08-04	113.75	118.10	113.05	117.73	+4.01%	101,900
2026-08-03	112.53	114.94	112.53	113.19	+2.14%	101,700
2026-07-31	110.14	111.73	109.74	110.82	+0.23%	112,700
2026-07-30	112.50	112.80	110.02	110.57	-1.65%	108,100
2026-07-29	113.90	114.99	111.15	112.43	-2.35%	139,700
2026-07-28	115.88	117.64	114.98	115.14	+0.47%	121,700
2026-07-27	113.72	115.72	112.82	114.60	+0.56%	107,500
2026-07-24	114.68	115.30	113.02	113.96	+0.47%	103,400
2026-07-23	113.64	115.64	113.28	113.43	-0.32%	130,000
2026-07-22	112.99	114.12	112.26	113.79	+1.53%	86,400
2026-07-21	112.96	114.84	111.72	112.08	-0.70%	117,900
2026-07-20	112.30	114.19	111.56	112.87	-2.31%	136,100
2026-07-17	116.46	119.82	115.53	115.54	-2.30%	104,100
2026-07-16	115.20	118.50	115.20	118.26	+2.26%	106,200
2026-07-15	115.75	117.10	115.14	115.65	+0.16%	126,900
2026-07-14	116.05	117.22	113.50	115.46	+0.46%	142,600
2026-07-13	113.82	115.59	113.27	114.93	+0.98%	125,300
2026-07-10	111.12	114.74	111.12	113.82	+2.37%	152,500
2026-07-09	111.60	112.14	109.62	111.18	+0.03%	131,800
2026-07-08	114.64	114.90	111.03	111.15	-3.55%	197,800
2026-07-07	117.11	118.58	114.00	115.24	-2.02%	184,600
2026-07-06	121.15	121.15	115.80	117.61	-3.69%	323,000
2026-07-02	129.35	131.18	116.28	122.12	+0.87%	380,600
2026-07-01	122.89	124.38	121.04	121.07	-2.21%	168,200
2026-06-30	124.63	125.00	122.55	123.80	-0.35%	196,000
2026-06-29	124.32	125.04	123.09	124.23	-0.50%	184,600
2026-06-26	124.22	125.59	122.56	124.85	-0.02%	457,900
2026-06-25	121.76	125.00	121.76	124.87	+3.60%	103,000
2026-06-24	117.69	121.67	117.60	120.53	+2.65%	115,300
2026-06-23	115.91	118.19	115.26	117.42	+0.59%	104,400
2026-06-22	118.36	118.99	115.21	116.73	-1.99%	163,000
2026-06-18	117.41	119.18	116.27	119.10	+2.58%	369,200
2026-06-17	115.26	119.27	115.26	116.10	+0.01%	226,500
2026-06-16	115.53	117.67	113.86	116.09	+1.12%	146,100
2026-06-15	116.38	117.29	114.59	114.80	-0.48%	198,700
2026-06-12	115.34	117.00	114.67	115.35	+0.58%	95,300
2026-06-11	112.90	114.98	112.21	114.68	+1.71%	131,900
2026-06-10	115.27	115.52	112.57	112.75	-1.57%	165,900
2026-06-09	113.09	115.00	112.23	114.55	+1.29%	115,100
2026-06-08	112.21	114.62	111.10	113.09	+0.37%	192,100
2026-06-05	114.61	116.05	112.10	112.67	-1.24%	204,700
2026-06-04	115.09	115.90	113.05	114.08	+0.71%	180,400
2026-06-03	113.05	113.73	112.02	113.28	-0.20%	164,700
2026-06-02	110.80	113.97	110.00	113.51	+3.14%	246,000
2026-06-01	108.54	110.99	108.05	110.05	+0.70%	238,400
2026-05-29	110.74	110.78	108.34	109.29	-0.66%	214,700
2026-05-28	110.10	111.62	109.30	110.02	-0.99%	355,400
2026-05-27	110.77	111.89	110.10	111.12	+0.35%	169,900
2026-05-26	109.22	111.07	108.84	110.73	+1.41%	224,400
2026-05-22	109.55	109.89	108.01	109.19	+0.01%	185,100
2026-05-21	107.32	109.88	104.39	109.18	+0.65%	218,400
2026-05-20	108.37	109.76	107.07	108.48	-0.18%	176,600
2026-05-19	108.10	108.99	106.54	108.68	+0.52%	180,400
2026-05-18	105.00	109.70	104.61	108.12	+2.65%	193,800
2026-05-15	105.82	106.16	103.87	105.33	-1.07%	134,200
2026-05-14	105.97	106.67	104.56	106.47	+0.92%	218,900
2026-05-13	108.10	108.67	104.34	105.50	-2.38%	255,400
2026-05-12	108.93	109.00	106.09	108.07	-0.73%	225,400
2026-05-11	109.36	109.42	106.84	108.86	-0.47%	167,600
2026-05-08	112.50	112.50	109.19	109.37	-2.64%	298,100
2026-05-07	114.44	115.03	112.21	112.34	-1.23%	167,900
2026-05-06	110.89	114.36	110.89	113.74	+3.67%	188,700
2026-05-05	110.08	112.77	106.09	109.71	-0.83%	161,400
2026-05-04	111.81	111.81	109.16	110.63	-0.93%	121,900
2026-05-01	112.01	112.39	110.18	111.67	-0.27%	127,600
2026-04-30	109.43	112.03	109.28	111.97	+2.01%	156,300
2026-04-29	110.30	112.48	109.09	109.76	-1.02%	143,400
2026-04-28	111.36	111.36	108.01	110.89	+0.37%	172,400
2026-04-27	109.44	110.85	108.94	110.48	+1.46%	148,300
2026-04-24	110.16	111.03	107.56	108.89	-1.48%	360,300
2026-04-23	108.33	110.74	108.10	110.53	+2.21%	118,700
2026-04-22	107.17	108.18	106.20	108.14	+1.21%	118,500
2026-04-21	108.21	109.50	106.20	106.85	-1.23%	148,100
2026-04-20	106.94	109.37	106.80	108.18	-0.10%	181,700
2026-04-17	106.94	110.66	106.73	108.29	+1.77%	267,800
2026-04-16	107.04	108.32	105.73	106.41	-0.56%	173,800
2026-04-15	111.78	111.78	106.95	107.01	-4.85%	175,500
2026-04-14	111.70	113.72	111.70	112.46	-0.35%	169,700
2026-04-13	110.70	114.24	110.43	112.85	+2.43%	200,600
2026-04-10	112.04	112.33	110.13	110.17	-1.55%	124,000
2026-04-09	108.00	113.09	108.00	111.91	+3.22%	161,900
2026-04-08	108.49	109.43	106.11	108.42	+2.52%	237,900
2026-04-07	102.84	106.18	101.81	105.75	+2.75%	310,300
2026-04-06	102.10	103.18	97.27	102.92	-0.10%	331,700
2026-04-02	106.67	115.14	102.87	103.02	-12.06%	364,900
2026-04-01	119.77	121.90	115.07	117.15	-1.61%	224,400
2026-03-31	119.24	120.88	116.60	119.07	+1.22%	218,800
2026-03-30	118.29	121.00	116.51	117.63	-0.08%	91,500
2026-03-27	120.01	120.31	116.96	117.72	-2.32%	110,300
2026-03-26	119.35	121.08	119.35	120.51	-0.02%	70,700
2026-03-25	120.88	121.63	118.87	120.54	+0.69%	66,300
2026-03-24	117.36	121.16	117.30	119.71	+0.89%	107,000
2026-03-23	118.21	119.89	117.87	118.65	+3.20%	120,000
2026-03-20	115.39	117.44	113.49	114.97	-0.29%	580,400
2026-03-19	115.79	117.42	114.99	115.30	-1.14%	169,100
2026-03-18	114.99	117.65	114.78	116.63	-0.16%	186,500
2026-03-17	119.18	119.55	115.00	116.82	-1.39%	139,700
2026-03-16	125.34	126.68	117.32	118.47	-5.51%	280,200
2026-03-13	126.90	128.20	124.76	125.38	-0.41%	105,700
2026-03-12	124.15	127.87	122.42	125.89	+0.45%	139,700
2026-03-11	127.64	128.40	124.07	125.32	-1.96%	160,600
2026-03-10	127.34	130.03	126.53	127.82	-1.18%	80,200
2026-03-09	127.70	129.90	125.63	129.34	-0.20%	100,200
2026-03-06	129.33	130.12	126.23	129.60	-1.15%	76,400
2026-03-05	133.91	134.92	129.55	131.11	-2.82%	65,200
2026-03-04	133.92	135.18	131.60	134.92	+1.42%	112,500
2026-03-03	133.85	133.85	129.59	133.03	-1.55%	68,600
2026-03-02	133.53	135.49	131.88	135.12	+0.31%	94,700
2026-02-27	133.10	135.41	132.76	134.70	+0.47%	68,800
2026-02-26	135.09	136.66	132.22	134.07	-0.10%	65,700
2026-02-25	136.65	136.65	131.40	134.20	-1.13%	68,600
2026-02-24	136.33	138.21	135.04	135.74	-0.01%	70,100
2026-02-23	136.85	137.22	134.89	135.75	-0.32%	81,200
2026-02-20	136.25	137.90	133.95	136.18	-0.11%	77,300
2026-02-19	133.41	140.31	133.41	136.33	+2.42%	194,600
2026-02-18	133.05	134.22	131.71	133.11	-0.89%	112,100
2026-02-17	135.72	148.00	133.01	134.31	-0.48%	52,300
2026-02-13	133.83	136.30	133.28	134.96	+0.22%	82,400
2026-02-12	136.05	137.28	133.38	134.67	+0.01%	71,100
2026-02-11	135.73	137.40	134.60	134.65	-0.18%	71,000
2026-02-10	131.81	135.18	131.81	134.89	+1.26%	37,200
2026-02-09	134.04	134.04	131.86	133.21	-0.61%	56,300
2026-02-06	132.66	135.23	128.51	134.03	+0.93%	65,000
2026-02-05	132.46	134.24	131.90	132.79	+0.48%	102,400
2026-02-04	129.50	133.05	126.53	132.16	+2.72%	111,100
2026-02-03	125.85	129.25	125.85	128.66	+1.09%	86,800
2026-02-02	125.04	127.41	124.95	127.27	+1.60%	83,800
2026-01-30	123.87	125.98	123.68	125.27	+0.03%	91,400
2026-01-29	124.39	125.36	123.61	125.23	+1.33%	73,200
2026-01-28	124.57	125.29	123.09	123.59	-0.83%	66,500
2026-01-27	124.66	125.98	123.05	124.62	+0.27%	54,900
2026-01-26	125.50	125.65	123.36	124.28	-0.43%	64,200
2026-01-23	125.16	126.46	123.63	124.82	-1.20%	59,400
2026-01-22	126.34	127.13	125.47	126.34	+0.49%	68,400
2026-01-21	123.69	126.28	123.33	125.72	+2.22%	107,700
2026-01-20	125.16	125.16	122.39	122.99	-1.14%	82,700
2026-01-16	126.11	126.11	124.27	124.41	-1.57%	85,000
2026-01-15	125.08	127.02	124.35	126.39	+1.34%	102,200
2026-01-14	123.70	125.59	122.60	124.72	+1.07%	114,400
2026-01-13	123.70	124.27	122.43	123.40	+0.04%	132,000
2026-01-12	123.78	127.86	122.52	123.35	-1.43%	162,800
2026-01-09	126.48	126.59	122.70	125.14	-1.18%	165,400
2026-01-08	116.00	128.83	116.00	126.64	+6.83%	320,800
2026-01-07	123.27	124.10	116.83	118.54	-4.58%	240,700
2026-01-06	120.33	124.27	120.26	124.23	+2.67%	91,500
2026-01-05	120.53	123.40	120.50	121.00	-0.12%	84,300
2026-01-02	118.62	121.64	117.25	121.15	+2.78%	161,000
2025-12-31	118.86	120.77	117.70	117.87	-0.84%	135,200
2025-12-30	118.53	119.56	118.17	118.87	+0.32%	64,800
2025-12-29	118.78	120.12	117.89	118.49	-0.40%	61,400
2025-12-26	118.83	120.84	117.77	118.97	+0.27%	55,200
2025-12-24	118.45	118.91	117.70	118.65	+0.91%	51,600
2025-12-23	121.49	121.49	117.05	117.58	-2.00%	132,000
2025-12-22	120.82	122.61	119.40	119.98	-0.51%	77,800
2025-12-19	121.00	121.72	119.90	120.60	-0.66%	329,700
2025-12-18	122.76	123.79	120.99	121.40	-0.60%	116,200
2025-12-17	121.28	123.61	120.67	122.13	+0.15%	86,200
2025-12-16	121.60	123.10	119.41	121.95	+2.74%	211,200
2025-12-15	122.18	122.40	115.40	118.70	-2.98%	224,900
2025-12-12	123.07	125.06	121.91	122.35	-0.72%	139,200
2025-12-11	122.39	126.83	122.39	123.24	+1.06%	173,100
2025-12-10	119.94	122.54	118.05	121.95	+2.62%	115,800
2025-12-09	117.99	119.68	117.99	118.84	+0.57%	76,000
2025-12-08	118.80	119.43	117.56	118.17	-0.60%	113,100
2025-12-05	117.01	118.88	117.01	118.88	+0.77%	109,500
2025-12-04	117.94	118.91	117.37	117.97	-0.49%	115,200
2025-12-03	117.93	119.13	117.05	118.55	+1.26%	92,700
2025-12-02	117.03	119.96	115.97	117.08	+0.07%	143,300
2025-12-01	114.75	117.35	113.52	117.00	+1.80%	184,200
2025-11-28	117.25	117.25	114.40	114.93	-1.31%	86,400
2025-11-26	116.67	119.24	116.44	116.45	-1.20%	184,700
2025-11-25	114.83	117.98	114.20	117.87	+3.17%	170,500
2025-11-24	112.60	115.00	112.09	114.25	+1.37%	191,300
2025-11-21	109.97	113.38	109.28	112.71	+2.85%	151,800
2025-11-20	109.17	113.25	107.84	109.59	+0.72%	176,500
2025-11-19	107.19	110.82	106.71	108.81	+1.01%	166,900
2025-11-18	106.70	108.65	106.50	107.72	+1.08%	138,800
2025-11-17	110.02	110.02	106.10	106.57	-3.18%	133,500
2025-11-14	111.50	111.57	109.44	110.07	-1.62%	83,800
2025-11-13	111.58	113.07	111.51	111.88	-0.26%	112,600
2025-11-12	112.57	114.07	112.07	112.17	-0.20%	95,900
2025-11-11	111.45	113.15	110.61	112.40	+0.83%	92,000
2025-11-10	111.50	112.95	110.46	111.47	+0.53%	109,900
2025-11-07	110.96	112.36	109.27	110.88	-1.01%	153,800
2025-11-06	114.73	115.70	111.62	112.01	-2.68%	156,200
2025-11-05	114.48	117.98	113.54	115.09	+2.49%	168,400
2025-11-04	111.57	112.96	110.30	112.29	+0.11%	111,500
2025-11-03	110.66	112.45	109.66	112.17	+0.84%	161,200
2025-10-31	109.60	112.21	109.32	111.24	+1.04%	151,100
2025-10-30	111.31	111.86	109.65	110.10	-1.30%	157,500
2025-10-29	109.06	111.66	109.06	111.55	+1.89%	174,300
2025-10-28	114.15	114.15	108.70	109.48	-4.31%	182,700
2025-10-27	116.27	117.12	114.07	114.41	-1.90%	170,700
2025-10-24	118.97	122.09	115.82	116.62	-0.50%	187,900
2025-10-23	115.65	119.05	109.87	117.21	-4.44%	606,300
2025-10-22	128.83	128.83	117.41	122.65	-4.81%	376,700
2025-10-21	129.58	130.02	127.94	128.85	-0.18%	270,300
2025-10-20	131.54	131.54	126.70	129.08	-0.61%	207,600

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 1월 (+9.16%). 가장 약한 달: 10월 (-20.61%). 일별 데이터 2년치(2025–2026) 기준.

1월+9.16%
2월+3.29%
3월-6.68%
4월-1.63%
5월+2.39%
6월+7.84%
7월-7.98%
8월+2.19%
9월+0.04%
10월-20.61%
11월+2.46%
12월+0.74%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Lindsay Corporation (LNN)의 최근 종가는 얼마입니까?

2026-10-16 기준 107.36. Closelook 데이터 레이크의 일별 가격 기록 기준.

LNN의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 148.00, 최저 97.27 (2026-10-16 기준).

Lindsay Corporation이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 LNN의 가장 강한 달은 1월(평균 +9.16%), 가장 약한 달은 10월(평균 -20.61%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.