Lufthansa

LHAG
🏛️ 독일 →
7.76
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 8.00 8.05 7.95 8.02 0.3M
2023-12-28 8.01 8.06 7.98 8.00 0.5M
2023-12-27 8.03 8.09 8.01 8.02 0.5M
2023-12-22 8.06 8.14 8.01 8.01 0.4M
2023-12-21 8.01 8.10 8.01 8.07 0.4M
2023-12-20 8.01 8.16 7.99 8.00 0.5M
2023-12-19 7.90 8.15 7.76 8.02 0.7M
2023-12-18 8.09 8.10 7.93 7.99 0.6M
2023-12-15 8.16 8.27 8.05 8.11 0.8M
2023-12-14 8.06 8.27 8.03 8.16 0.7M
2023-12-13 8.18 8.25 7.91 8.03 0.9M
2023-12-12 8.13 8.23 8.09 8.19 0.5M
2023-12-11 8.34 8.38 7.88 8.13 1.5M
2023-12-08 8.37 8.44 8.33 8.35 0.8M
2023-12-07 8.33 8.42 8.17 8.39 2.1M
2023-12-06 8.30 8.58 8.28 8.57 1.4M
2023-12-05 8.32 8.38 8.25 8.30 0.5M
2023-12-04 8.23 8.35 8.20 8.31 0.6M
2023-12-01 7.99 8.24 7.97 8.22 1.0M
2023-11-30 8.03 8.12 7.91 7.96 0.8M
2023-11-29 7.80 8.10 7.78 8.07 1.0M
2023-11-28 7.68 7.83 7.64 7.83 0.3M
2023-11-27 7.79 7.95 7.65 7.65 0.4M
2023-11-24 7.85 7.87 7.77 7.85 0.3M
2023-11-23 7.94 7.98 7.75 7.88 0.5M
2023-11-22 7.82 8.02 7.80 7.92 0.4M
2023-11-21 8.00 8.06 7.82 7.85 0.6M
2023-11-20 7.96 8.08 7.94 7.97 0.8M
2023-11-17 7.88 8.06 7.84 7.99 1.0M
2023-11-16 7.93 7.96 7.80 7.87 0.8M
2023-11-15 7.82 7.96 7.76 7.88 1.1M
2023-11-14 7.66 7.84 7.63 7.76 0.8M
2023-11-13 7.56 7.74 7.52 7.69 0.7M
2023-11-10 7.74 7.75 7.50 7.58 0.7M
2023-11-09 7.70 7.77 7.60 7.74 0.7M
2023-11-08 7.42 7.74 7.39 7.74 0.8M
2023-11-07 7.40 7.51 7.35 7.44 0.4M
2023-11-06 7.65 7.75 7.35 7.41 1.4M
2023-11-03 7.12 7.63 7.10 7.63 1.7M
2023-11-02 6.95 7.12 6.89 7.12 2.1M
2023-11-01 6.65 6.68 6.52 6.66 0.6M
2023-10-31 6.69 6.70 6.54 6.63 0.6M
2023-10-30 6.76 6.80 6.64 6.67 0.4M
2023-10-27 6.80 6.87 6.54 6.70 0.6M
2023-10-26 6.70 6.80 6.66 6.80 0.5M
2023-10-25 6.72 6.80 6.59 6.71 0.5M
2023-10-24 6.76 6.78 6.65 6.72 0.5M
2023-10-23 6.66 6.80 6.56 6.78 0.7M
2023-10-20 6.75 6.75 6.60 6.61 0.9M
2023-10-19 6.82 6.86 6.75 6.81 0.7M
2023-10-18 7.00 7.02 6.77 6.85 1.2M
2023-10-17 7.18 7.18 7.04 7.13 0.4M
2023-10-16 7.09 7.20 7.02 7.20 0.4M
2023-10-13 7.14 7.21 7.03 7.13 0.6M
2023-10-12 7.32 7.35 7.13 7.18 0.6M
2023-10-11 7.29 7.33 7.21 7.31 0.4M
2023-10-10 7.20 7.36 7.16 7.32 0.7M
2023-10-09 7.27 7.30 7.06 7.16 1.0M
2023-10-06 7.34 7.50 7.32 7.40 0.3M
2023-10-05 7.28 7.45 7.25 7.37 0.4M
2023-10-04 7.20 7.29 7.03 7.29 0.7M
2023-10-03 7.43 7.45 7.22 7.26 0.4M
2023-10-02 7.55 7.59 7.40 7.45 0.5M
2023-09-29 7.58 7.61 7.50 7.51 0.5M
2023-09-28 7.70 7.74 7.36 7.54 0.9M
2023-09-27 7.57 7.70 7.56 7.65 0.4M
2023-09-26 7.67 7.72 7.57 7.59 0.6M
2023-09-25 8.07 8.12 7.57 7.74 1.4M
2023-09-22 8.02 8.18 7.99 8.13 0.2M
2023-09-21 8.05 8.08 7.97 8.07 0.4M
2023-09-20 8.00 8.18 7.96 8.04 0.3M
2023-09-19 8.00 8.04 7.95 7.98 0.3M
2023-09-18 8.06 8.09 7.95 7.95 0.4M
2023-09-15 8.09 8.16 8.03 8.12 0.4M
2023-09-14 8.12 8.18 7.94 8.12 0.5M
2023-09-13 8.19 8.28 8.07 8.09 0.3M
2023-09-12 8.22 8.27 8.17 8.19 0.3M
2023-09-11 8.08 8.24 8.05 8.24 0.3M
2023-09-08 8.09 8.16 7.98 8.09 0.3M
2023-09-07 8.08 8.14 7.98 8.09 0.5M
2023-09-06 8.21 8.27 8.07 8.11 0.4M
2023-09-05 8.33 8.34 8.20 8.28 0.2M
2023-09-04 8.23 8.44 8.23 8.35 0.3M
2023-09-01 8.30 8.31 8.20 8.26 0.4M
2023-08-31 8.21 8.35 8.20 8.26 0.2M
2023-08-30 8.40 8.42 8.16 8.17 0.3M
2023-08-29 8.28 8.44 8.27 8.44 0.3M
2023-08-28 8.13 8.29 8.12 8.25 0.2M
2023-08-25 8.17 8.22 8.08 8.17 0.4M
2023-08-24 8.40 8.44 8.16 8.19 0.9M
2023-08-23 8.37 8.43 8.30 8.42 0.5M
2023-08-22 8.44 8.48 8.34 8.36 0.4M
2023-08-21 8.41 8.51 8.39 8.46 0.4M
2023-08-18 8.48 8.55 8.36 8.50 0.5M
2023-08-17 8.65 8.67 8.46 8.53 0.7M
2023-08-16 8.60 8.71 8.56 8.68 0.2M
2023-08-15 8.77 8.80 8.55 8.56 0.5M
2023-08-14 8.74 8.78 8.66 8.75 0.3M
2023-08-11 8.83 8.83 8.71 8.76 0.3M
2023-08-10 8.73 8.88 8.72 8.75 0.7M
2023-08-09 8.62 8.82 8.62 8.73 0.6M
2023-08-08 8.63 8.66 8.51 8.63 0.7M
2023-08-07 8.58 8.70 8.52 8.69 1.0M
2023-08-04 8.50 8.65 8.37 8.51 2.2M
2023-08-03 9.20 9.20 8.19 8.45 6.5M
2023-08-02 9.04 9.06 8.78 8.88 1.0M
2023-08-01 9.18 9.25 9.07 9.07 0.4M
2023-07-31 9.05 9.25 9.03 9.18 0.9M
2023-07-28 8.92 9.10 8.83 9.09 0.8M
2023-07-27 8.80 8.92 8.79 8.81 0.4M
2023-07-26 8.72 8.84 8.69 8.78 0.4M
2023-07-25 8.78 8.86 8.65 8.73 0.4M
2023-07-24 8.88 8.94 8.68 8.81 0.8M
2023-07-21 8.85 8.93 8.80 8.85 0.5M
2023-07-20 8.89 8.94 8.77 8.86 0.6M
2023-07-19 8.73 8.89 8.73 8.84 0.6M
2023-07-18 8.75 8.80 8.61 8.80 0.7M
2023-07-17 8.78 8.85 8.69 8.75 0.7M
2023-07-14 8.95 8.99 8.79 8.83 0.7M
2023-07-13 9.01 9.14 8.88 8.95 0.6M
2023-07-12 9.02 9.10 8.75 8.95 1.0M
2023-07-11 9.15 9.18 8.99 9.06 0.3M
2023-07-10 9.00 9.19 8.95 9.19 0.3M
2023-07-07 9.08 9.09 8.88 9.06 0.5M
2023-07-06 9.40 9.42 8.94 9.05 0.8M
2023-07-05 9.44 9.49 9.38 9.42 0.2M
2023-07-04 9.47 9.50 9.39 9.43 0.2M
2023-07-03 9.40 9.58 9.36 9.45 0.4M
2023-06-30 9.46 9.47 9.36 9.40 0.3M
2023-06-29 9.48 9.51 9.35 9.43 0.2M
2023-06-28 9.45 9.56 9.42 9.48 0.4M
2023-06-27 9.17 9.45 9.17 9.45 0.4M
2023-06-26 9.20 9.24 9.05 9.15 0.3M
2023-06-23 9.40 9.44 9.11 9.21 0.4M
2023-06-22 9.25 9.46 9.21 9.42 0.4M
2023-06-21 9.30 9.46 9.25 9.30 0.3M
2023-06-20 9.32 9.34 9.20 9.25 0.3M
2023-06-19 9.32 9.46 9.28 9.30 0.3M
2023-06-16 9.38 9.45 9.32 9.35 0.3M
2023-06-15 9.46 9.50 9.26 9.40 0.4M
2023-06-14 9.52 9.64 9.42 9.45 0.5M
2023-06-13 9.35 9.57 9.33 9.55 0.7M
2023-06-12 9.20 9.35 9.19 9.35 0.4M
2023-06-09 9.12 9.23 9.08 9.20 0.3M
2023-06-08 9.10 9.18 9.08 9.17 0.2M
2023-06-07 9.13 9.20 9.07 9.13 0.4M
2023-06-06 9.17 9.19 9.00 9.14 0.5M
2023-06-05 9.27 9.34 9.06 9.14 0.7M
2023-06-02 9.20 9.34 9.16 9.30 0.3M
2023-06-01 9.17 9.29 9.09 9.18 0.3M
2023-05-31 9.21 9.29 9.04 9.16 0.5M
2023-05-30 9.21 9.32 9.12 9.23 0.4M
2023-05-29 9.28 9.31 9.16 9.20 0.1M
2023-05-26 9.31 9.35 9.17 9.20 0.3M
2023-05-25 9.25 9.35 9.11 9.32 0.6M
2023-05-24 9.43 9.43 9.15 9.18 0.8M
2023-05-23 9.78 9.78 9.37 9.41 0.8M
2023-05-22 9.62 9.80 9.60 9.80 0.3M
2023-05-19 9.76 9.93 9.60 9.61 0.6M
2023-05-18 9.62 9.87 9.61 9.70 0.5M
2023-05-17 9.29 9.65 9.25 9.65 0.5M
2023-05-16 9.13 9.35 9.11 9.28 0.3M
2023-05-15 9.13 9.23 9.10 9.20 0.2M
2023-05-12 9.15 9.22 9.12 9.19 0.2M
2023-05-11 9.20 9.30 9.08 9.11 0.3M
2023-05-10 9.26 9.36 9.15 9.20 0.4M
2023-05-09 9.22 9.31 9.15 9.29 0.4M
2023-05-08 9.25 9.32 9.15 9.19 0.5M
2023-05-05 9.27 9.35 9.10 9.24 0.6M
2023-05-04 9.50 9.54 9.15 9.23 0.6M
2023-05-03 9.65 9.80 9.01 9.50 1.4M
2023-05-02 9.69 9.89 9.59 9.71 0.5M
2023-04-28 9.62 9.74 9.49 9.67 0.3M
2023-04-27 9.45 9.79 9.45 9.60 0.3M
2023-04-26 9.64 9.66 9.36 9.41 0.4M
2023-04-25 9.76 9.81 9.55 9.60 0.3M
2023-04-24 9.74 9.88 9.71 9.82 0.4M
2023-04-21 9.86 9.87 9.60 9.70 0.3M
2023-04-20 9.83 9.91 9.79 9.86 0.3M
2023-04-19 9.87 9.96 9.71 9.85 0.6M
2023-04-18 9.64 9.79 9.64 9.75 0.5M
2023-04-17 9.48 9.69 9.46 9.63 0.4M
2023-04-14 9.59 9.61 9.36 9.52 0.7M
2023-04-13 9.58 9.81 9.45 9.60 0.5M
2023-04-12 10.06 10.11 9.51 9.62 1.0M
2023-04-11 10.26 10.40 10.00 10.12 0.7M
2023-04-06 10.10 10.30 10.09 10.25 0.4M
2023-04-05 10.28 10.40 10.05 10.16 0.6M
2023-04-04 10.15 10.48 10.15 10.33 0.6M
2023-04-03 10.18 10.31 10.10 10.20 0.6M
2023-03-31 10.11 10.33 10.10 10.29 1.0M
2023-03-30 9.70 9.99 9.69 9.90 0.5M
2023-03-29 9.55 9.69 9.48 9.65 0.2M
2023-03-28 9.52 9.65 9.40 9.45 0.3M
2023-03-27 9.40 9.56 9.37 9.52 0.4M
2023-03-24 9.75 9.80 9.29 9.43 0.8M
2023-03-23 9.82 9.93 9.75 9.75 0.3M
2023-03-22 9.93 10.00 9.65 9.78 0.4M
2023-03-21 9.81 10.04 9.78 9.95 0.5M
2023-03-20 9.45 9.81 9.10 9.81 0.9M
2023-03-17 10.02 10.05 9.36 9.55 1.1M
2023-03-16 10.01 10.22 9.81 10.06 0.6M
2023-03-15 10.45 10.52 9.81 9.96 1.1M
2023-03-14 9.96 10.29 9.76 10.16 1.1M
2023-03-13 10.55 10.62 9.75 9.96 2.2M
2023-03-10 10.51 10.63 10.39 10.51 0.7M
2023-03-09 10.99 10.99 10.35 10.44 1.2M
2023-03-08 10.83 11.10 10.79 10.99 1.1M
2023-03-07 10.99 11.16 10.75 10.83 2.0M
2023-03-06 10.44 10.99 10.44 10.98 2.5M
2023-03-03 9.90 10.52 9.85 10.42 4.1M
2023-03-02 9.85 9.90 9.75 9.90 0.5M
2023-03-01 9.80 9.95 9.77 9.93 1.0M
2023-02-28 9.76 9.83 9.74 9.75 0.5M
2023-02-27 9.62 9.85 9.62 9.81 0.7M
2023-02-24 9.65 9.81 9.58 9.63 0.7M
2023-02-23 9.50 9.72 9.50 9.65 0.6M
2023-02-22 9.63 9.65 9.43 9.48 0.4M
2023-02-21 9.62 9.76 9.60 9.65 0.6M
2023-02-20 9.71 9.75 9.51 9.51 0.4M
2023-02-17 9.60 9.80 9.57 9.73 0.7M
2023-02-16 9.62 9.70 9.55 9.60 0.5M
2023-02-15 9.60 9.68 9.40 9.58 0.8M
2023-02-14 9.49 9.70 9.42 9.70 0.5M
2023-02-13 9.35 9.54 9.35 9.50 0.5M
2023-02-10 9.63 9.69 9.11 9.35 1.3M
2023-02-09 9.67 9.80 9.61 9.62 0.9M
2023-02-08 9.65 9.73 9.55 9.66 0.6M
2023-02-07 9.80 9.80 9.40 9.59 1.5M
2023-02-06 9.86 9.89 9.71 9.77 0.9M
2023-02-03 9.82 9.95 9.82 9.85 0.9M
2023-02-02 9.70 9.89 9.69 9.81 1.4M
2023-02-01 9.68 9.75 9.62 9.73 0.8M
2023-01-31 9.49 9.71 9.42 9.71 1.1M
2023-01-30 9.69 9.75 9.53 9.57 0.8M
2023-01-27 9.73 9.78 9.70 9.72 0.7M
2023-01-26 9.65 9.74 9.35 9.70 1.3M
2023-01-25 9.60 9.86 9.52 9.59 1.4M
2023-01-24 9.56 9.74 9.56 9.60 1.1M
2023-01-23 9.56 9.70 9.51 9.53 1.6M
2023-01-20 9.38 9.63 9.37 9.59 2.3M
2023-01-19 9.15 9.42 9.14 9.29 2.2M
2023-01-18 8.79 9.28 8.77 9.15 2.4M
2023-01-17 8.78 8.85 8.69 8.80 1.0M
2023-01-16 8.72 8.86 8.72 8.75 0.9M
2023-01-13 8.53 8.83 8.51 8.82 1.7M
2023-01-12 8.39 8.58 8.36 8.55 1.2M
2023-01-11 8.36 8.50 8.33 8.40 0.8M
2023-01-10 8.28 8.39 8.23 8.32 0.8M
2023-01-09 8.34 8.49 8.32 8.33 0.8M
2023-01-06 8.30 8.46 8.28 8.46 0.9M
2023-01-05 8.21 8.36 8.16 8.28 1.4M
2023-01-04 8.02 8.24 7.97 8.16 1.1M
2023-01-03 7.86 8.03 7.85 7.96 0.4M
2023-01-02 7.80 7.96 7.75 7.91 0.7M