Lundin Mining

LUN
🏛️ 미국 →
14.17
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 8.20 8.20 8.09 8.20 0.2M
2023-12-28 8.29 8.41 8.20 8.22 0.1M
2023-12-27 7.94 8.39 7.94 8.33 0.0M
2023-12-26 8.28 8.50 8.04 8.39 0.0M
2023-12-22 8.21 8.30 8.19 8.24 0.1M
2023-12-21 8.00 8.23 8.00 8.22 0.0M
2023-12-20 8.23 8.27 8.02 8.02 0.1M
2023-12-19 8.07 8.21 7.92 8.21 0.1M
2023-12-18 8.07 8.08 7.90 7.91 0.1M
2023-12-15 7.88 8.11 7.88 8.00 0.1M
2023-12-14 7.51 8.07 7.51 8.07 0.2M
2023-12-13 7.15 7.56 7.14 7.55 0.1M
2023-12-12 7.27 7.27 7.16 7.22 0.2M
2023-12-11 7.35 7.36 7.01 7.30 0.2M
2023-12-08 7.14 7.31 7.14 7.27 0.1M
2023-12-07 7.03 7.08 6.99 7.08 0.0M
2023-12-06 7.02 7.09 6.89 6.90 0.1M
2023-12-05 6.98 7.01 6.89 6.89 0.1M
2023-12-04 7.02 7.30 6.95 7.04 0.1M
2023-12-01 6.77 7.28 6.77 7.28 0.2M
2023-11-30 6.84 6.95 6.81 6.94 0.1M
2023-11-29 6.80 6.84 6.74 6.82 0.2M
2023-11-28 6.51 6.79 6.51 6.79 0.0M
2023-11-27 6.80 6.83 6.52 6.52 0.1M
2023-11-24 6.83 6.86 6.80 6.86 0.1M
2023-11-22 6.50 7.27 6.50 6.87 0.1M
2023-11-21 6.89 7.02 6.89 6.92 0.1M
2023-11-20 6.84 7.05 6.61 6.88 0.5M
2023-11-17 6.56 6.61 6.55 6.58 0.1M
2023-11-16 6.45 6.62 6.45 6.50 0.1M
2023-11-15 6.50 6.68 6.50 6.65 0.9M
2023-11-14 6.21 6.58 6.10 6.57 0.2M
2023-11-13 6.06 6.17 6.06 6.15 0.0M
2023-11-10 5.93 6.06 5.91 6.06 0.1M
2023-11-09 5.93 6.11 5.93 5.94 0.0M
2023-11-08 6.05 6.13 5.94 5.94 0.1M
2023-11-07 6.41 6.41 6.20 6.20 0.1M
2023-11-06 6.54 6.57 6.47 6.49 0.0M
2023-11-03 6.36 6.72 6.36 6.48 0.6M
2023-11-02 6.71 6.79 6.55 6.60 0.9M
2023-11-01 6.00 6.27 6.00 6.27 0.0M
2023-10-31 6.30 6.30 6.21 6.26 0.4M
2023-10-30 6.17 6.34 6.10 6.30 0.4M
2023-10-27 6.30 6.39 6.30 6.32 0.0M
2023-10-26 6.30 6.37 6.15 6.25 0.1M
2023-10-25 6.36 6.44 6.25 6.25 0.1M
2023-10-24 6.25 6.48 6.25 6.46 0.1M
2023-10-23 6.30 6.38 6.21 6.33 0.0M
2023-10-20 6.50 6.55 6.27 6.33 0.0M
2023-10-19 6.59 6.63 6.50 6.52 0.2M
2023-10-18 6.79 6.79 6.60 6.61 0.3M
2023-10-17 6.79 6.92 6.79 6.82 0.4M
2023-10-16 6.80 6.95 6.80 6.84 0.1M
2023-10-13 6.62 6.97 6.62 6.80 0.0M
2023-10-12 7.00 7.05 6.85 6.89 0.0M
2023-10-11 7.33 7.34 7.13 7.17 0.1M
2023-10-10 7.08 7.34 7.08 7.32 0.0M
2023-10-09 7.04 7.08 6.91 7.08 0.0M
2023-10-06 6.80 7.04 6.74 7.02 0.0M
2023-10-05 6.52 6.76 6.52 6.74 0.0M
2023-10-04 6.73 6.73 6.51 6.52 0.0M
2023-10-03 7.00 7.03 6.68 6.74 0.1M
2023-10-02 7.32 7.39 7.05 7.09 0.2M
2023-09-29 7.46 7.50 7.42 7.49 0.3M
2023-09-28 7.19 7.27 7.17 7.25 0.0M
2023-09-27 7.54 7.54 7.09 7.13 0.3M
2023-09-26 7.25 7.44 7.05 7.06 0.5M
2023-09-25 7.20 7.50 7.15 7.50 0.1M
2023-09-22 7.44 7.49 7.23 7.23 0.4M
2023-09-21 7.38 7.46 7.22 7.30 0.3M
2023-09-20 7.42 7.56 7.35 7.35 0.0M
2023-09-19 7.61 7.63 7.43 7.44 0.4M
2023-09-18 7.76 7.76 7.61 7.61 0.0M
2023-09-15 7.85 7.85 7.80 7.82 0.4M
2023-09-14 7.86 7.86 7.64 7.74 0.0M
2023-09-13 7.62 7.64 7.52 7.52 0.4M
2023-09-12 7.72 7.74 7.63 7.63 0.4M
2023-09-11 7.60 7.87 7.60 7.82 0.1M
2023-09-08 7.40 7.59 7.40 7.59 0.0M
2023-09-07 7.82 7.82 7.54 7.55 0.0M
2023-09-06 7.86 7.89 7.74 7.81 0.0M
2023-09-05 8.00 8.05 7.90 7.90 0.0M
2023-09-01 7.87 7.94 7.81 7.94 0.1M
2023-08-31 7.70 7.75 7.63 7.74 0.6M
2023-08-30 7.65 7.80 7.64 7.69 0.1M
2023-08-29 7.41 7.60 7.36 7.60 0.0M
2023-08-28 7.37 7.49 7.36 7.41 0.0M
2023-08-25 7.37 7.40 7.28 7.33 0.0M
2023-08-24 7.54 7.55 7.29 7.31 0.0M
2023-08-23 7.78 7.78 7.32 7.57 0.1M
2023-08-22 7.31 7.51 7.31 7.34 0.0M
2023-08-21 7.24 7.37 7.13 7.33 0.0M
2023-08-18 7.01 7.25 7.00 7.24 0.0M
2023-08-17 7.56 7.56 7.32 7.32 0.0M
2023-08-16 7.50 7.53 7.26 7.44 0.1M
2023-08-15 7.77 7.77 7.52 7.53 0.0M
2023-08-14 7.90 8.06 7.85 7.87 0.1M
2023-08-11 8.20 8.22 8.16 8.21 0.0M
2023-08-10 8.43 8.43 8.17 8.19 0.0M
2023-08-09 8.44 8.44 8.33 8.34 0.0M
2023-08-08 8.40 8.55 8.31 8.52 0.0M
2023-08-07 8.22 8.69 8.22 8.56 0.0M
2023-08-04 8.55 8.84 8.55 8.69 0.0M
2023-08-03 8.00 8.80 8.00 8.79 0.0M
2023-08-02 8.70 8.70 8.40 8.45 0.0M
2023-08-01 9.13 9.13 8.65 8.84 0.0M
2023-07-31 8.95 9.07 8.89 8.95 0.0M
2023-07-28 8.73 8.89 8.73 8.87 0.0M
2023-07-27 8.72 8.88 8.67 8.76 0.0M
2023-07-26 8.97 8.97 8.65 8.73 0.0M
2023-07-25 8.57 9.00 8.57 8.92 0.0M
2023-07-24 8.44 8.53 8.44 8.51 0.2M
2023-07-21 8.51 8.53 8.42 8.50 0.0M
2023-07-20 8.79 8.79 8.57 8.57 0.1M
2023-07-19 8.47 9.00 8.47 8.76 0.0M
2023-07-18 8.26 8.58 8.26 8.54 0.0M
2023-07-17 8.28 8.48 8.23 8.46 0.0M
2023-07-14 8.59 8.64 8.47 8.48 0.0M
2023-07-13 8.83 9.01 8.73 8.73 0.1M
2023-07-12 8.42 8.82 8.42 8.73 0.2M
2023-07-11 8.25 8.31 8.23 8.31 0.0M
2023-07-10 7.72 8.26 7.72 8.24 0.0M
2023-07-07 7.82 8.12 7.81 8.07 0.1M
2023-07-06 8.05 8.05 7.70 7.74 0.0M
2023-07-05 7.50 7.92 7.50 7.92 0.0M
2023-07-03 7.85 7.85 7.73 7.85 0.0M
2023-06-30 7.83 7.85 7.81 7.83 0.0M
2023-06-29 7.73 7.75 7.70 7.70 0.0M
2023-06-28 7.79 7.82 7.71 7.72 0.0M
2023-06-27 8.00 8.00 7.80 7.86 0.0M
2023-06-26 7.81 7.96 7.81 7.95 0.1M
2023-06-23 8.10 8.10 7.68 7.81 0.1M
2023-06-22 7.90 8.14 7.90 8.11 2.1M
2023-06-21 7.90 8.20 7.90 8.18 0.0M
2023-06-20 8.50 8.50 7.97 8.10 0.0M
2023-06-16 8.28 8.37 8.22 8.25 0.0M
2023-06-15 8.49 8.49 8.05 8.27 0.1M
2023-06-14 7.91 8.19 7.90 8.04 0.1M
2023-06-13 7.58 7.64 7.56 7.64 0.0M
2023-06-12 7.51 7.51 7.39 7.42 0.0M
2023-06-09 7.25 7.57 7.25 7.54 0.0M
2023-06-08 7.40 7.57 7.39 7.57 0.0M
2023-06-07 7.49 7.50 7.37 7.37 0.0M
2023-06-06 7.42 7.46 7.40 7.44 0.0M
2023-06-05 7.48 7.48 7.27 7.36 0.1M
2023-06-02 7.52 7.67 7.46 7.50 0.0M
2023-06-01 7.06 7.25 7.06 7.17 0.0M
2023-05-31 7.24 7.24 6.97 6.97 0.3M
2023-05-30 7.21 7.45 7.21 7.30 0.0M
2023-05-26 7.55 7.55 7.39 7.44 0.0M
2023-05-25 7.43 7.51 7.38 7.39 0.0M
2023-05-24 7.60 7.60 7.39 7.45 0.0M
2023-05-23 7.68 7.81 7.68 7.73 0.0M
2023-05-22 7.84 7.84 7.78 7.78 0.0M
2023-05-19 7.78 7.94 7.74 7.89 0.0M
2023-05-18 7.34 7.79 7.34 7.79 0.0M
2023-05-17 7.78 7.80 7.68 7.79 0.0M
2023-05-16 7.63 7.72 7.61 7.72 0.0M
2023-05-15 7.40 7.82 7.40 7.78 0.2M
2023-05-12 7.57 7.69 7.51 7.69 0.0M
2023-05-11 7.66 7.90 7.40 7.52 0.1M
2023-05-10 8.09 8.19 7.90 7.99 0.0M
2023-05-09 8.30 8.37 7.90 8.30 0.0M
2023-05-08 8.12 8.36 8.12 8.35 0.0M
2023-05-05 7.40 8.00 7.40 8.00 0.0M
2023-05-04 7.75 7.80 7.40 7.69 0.0M
2023-05-03 7.70 7.72 7.61 7.67 0.0M
2023-05-02 7.62 7.76 7.60 7.72 0.0M
2023-05-01 7.29 7.78 7.28 7.76 0.0M
2023-04-28 7.40 7.68 7.40 7.63 0.0M
2023-04-27 7.61 7.71 7.57 7.71 0.0M
2023-04-26 7.40 7.71 7.40 7.61 0.0M
2023-04-25 7.67 7.67 7.14 7.51 0.1M
2023-04-24 7.11 7.69 7.11 7.66 0.0M
2023-04-21 7.65 7.66 7.47 7.53 0.1M
2023-04-20 7.72 7.90 7.71 7.75 0.1M
2023-04-19 8.00 8.38 7.59 7.86 0.1M
2023-04-18 7.97 8.30 7.90 8.21 0.1M
2023-04-17 7.81 8.00 7.71 8.00 0.1M
2023-04-14 7.65 7.84 7.51 7.81 0.1M
2023-04-13 7.42 7.72 7.42 7.62 0.1M
2023-04-12 7.21 7.39 7.20 7.33 0.1M
2023-04-11 6.78 7.19 6.78 7.18 0.1M
2023-04-10 6.97 6.97 6.79 6.87 0.0M
2023-04-06 6.71 6.90 6.70 6.88 0.1M
2023-04-05 6.54 6.87 6.54 6.82 0.1M
2023-04-04 6.80 7.00 6.49 6.58 0.1M
2023-04-03 6.91 6.93 6.67 6.88 0.0M
2023-03-31 6.60 6.80 6.60 6.79 0.1M
2023-03-30 6.50 6.64 6.50 6.62 0.0M
2023-03-29 6.21 6.41 6.21 6.40 0.1M
2023-03-28 5.96 6.15 5.96 6.15 0.0M
2023-03-27 5.80 5.80 5.64 5.73 0.1M
2023-03-24 5.67 5.74 5.55 5.72 0.0M
2023-03-23 5.75 5.82 5.68 5.71 0.0M
2023-03-22 6.19 6.19 5.81 5.83 0.0M
2023-03-21 5.83 5.87 5.78 5.81 0.0M
2023-03-20 5.73 5.82 5.73 5.75 0.0M
2023-03-17 5.55 5.65 5.55 5.61 0.1M
2023-03-16 5.50 5.58 5.33 5.56 0.0M
2023-03-15 5.75 5.88 5.43 5.50 0.1M
2023-03-14 5.92 5.96 5.86 5.88 0.0M
2023-03-13 5.73 5.90 5.65 5.84 0.3M
2023-03-10 5.75 5.93 5.74 5.74 0.1M
2023-03-09 6.29 6.30 5.76 5.76 0.1M
2023-03-08 6.29 6.37 6.19 6.20 0.0M
2023-03-07 6.51 6.52 6.26 6.26 0.5M
2023-03-06 6.79 6.79 6.53 6.63 0.1M
2023-03-03 6.61 6.88 6.61 6.85 0.0M
2023-03-02 6.58 6.67 6.47 6.59 0.0M
2023-03-01 6.46 6.72 6.13 6.61 0.1M
2023-02-28 6.21 6.37 6.21 6.21 0.1M
2023-02-27 5.95 6.13 5.94 6.10 0.0M
2023-02-24 6.15 6.15 5.90 5.96 0.1M
2023-02-23 6.23 6.36 6.20 6.21 0.0M
2023-02-22 6.22 6.38 6.15 6.18 0.1M
2023-02-21 6.46 6.68 6.35 6.40 0.1M
2023-02-17 6.47 6.61 6.46 6.51 0.0M
2023-02-16 6.35 6.62 6.35 6.62 0.1M
2023-02-15 6.59 6.62 6.37 6.55 0.0M
2023-02-14 6.62 6.76 6.60 6.74 0.1M
2023-02-13 6.70 6.72 6.64 6.64 0.1M
2023-02-10 6.82 6.82 6.65 6.68 0.1M
2023-02-09 7.26 7.26 6.78 6.83 0.4M
2023-02-08 7.23 7.25 7.12 7.12 0.0M
2023-02-07 7.05 7.23 7.03 7.22 0.1M
2023-02-06 7.00 7.20 7.00 7.06 0.1M
2023-02-03 7.42 7.43 7.22 7.26 0.1M
2023-02-02 7.49 7.62 7.18 7.32 0.1M
2023-02-01 7.60 7.67 7.37 7.60 0.1M
2023-01-31 7.18 7.63 7.18 7.58 0.1M
2023-01-30 7.27 7.36 7.26 7.26 0.0M
2023-01-27 7.25 7.41 7.01 7.41 0.1M
2023-01-26 7.00 7.26 7.00 7.24 0.2M
2023-01-25 7.09 7.15 7.05 7.15 0.0M
2023-01-24 7.12 7.15 6.96 7.12 0.1M
2023-01-23 6.90 7.10 6.90 7.03 0.0M
2023-01-20 6.99 7.13 6.90 7.10 0.2M
2023-01-19 6.87 7.21 6.83 6.99 0.8M
2023-01-18 6.73 7.09 6.73 6.92 1.1M
2023-01-17 7.01 7.01 6.66 6.73 0.6M
2023-01-13 7.10 7.19 6.65 6.94 0.3M
2023-01-12 7.11 7.41 7.11 7.38 0.1M
2023-01-11 7.17 7.29 7.10 7.28 0.1M
2023-01-10 7.22 7.23 7.00 7.18 0.1M
2023-01-09 7.00 7.19 7.00 7.03 0.2M
2023-01-06 6.51 6.82 6.39 6.80 0.0M
2023-01-05 6.27 6.42 6.27 6.41 0.0M
2023-01-04 6.28 6.46 6.25 6.40 0.0M
2023-01-03 6.09 6.38 6.06 6.24 0.0M