Lundin Gold Inc

LUG
🏛️ 미국 →
65.40
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 61.56 61.60 61.56 61.60 0.4K
09:35 61.76 61.76 61.76 61.76 0.4K
09:45 62.02 62.02 61.77 61.96 0.4K
09:50 62.03 62.03 61.89 61.89 0.5K
09:55 62.11 62.26 62.07 62.26 2.9K
10:05 61.93 61.93 61.93 61.93 0.3K
10:10 61.90 61.90 61.90 61.90 0.3K
10:25 62.04 62.04 62.04 62.04 0.3K
10:30 62.11 62.14 62.11 62.14 0.5K
10:40 62.09 62.09 62.09 62.09 0.2K
10:50 62.09 62.09 62.09 62.09 0.2K
10:55 62.00 62.01 62.00 62.01 0.4K
11:00 61.83 61.83 61.80 61.80 0.2K
11:05 61.84 61.86 61.84 61.86 0.5K
11:10 61.95 61.95 61.95 61.95 0.5K
11:35 62.00 62.00 62.00 62.00 0.2K
11:40 62.00 62.07 62.00 62.07 0.6K
11:45 61.91 61.92 61.88 61.89 2.4K
11:55 62.05 62.05 62.05 62.05 0.2K
12:00 62.02 62.02 62.02 62.02 0.1K
12:05 62.01 62.01 62.01 62.01 0.1K
12:10 61.88 61.88 61.88 61.88 0.4K
12:15 61.89 61.89 61.89 61.89 0.2K
12:25 61.84 61.84 61.83 61.83 0.3K
12:30 61.84 61.84 61.83 61.83 0.2K
12:35 61.77 61.77 61.77 61.77 0.1K
12:45 61.96 61.96 61.96 61.96 0.4K
13:05 61.83 61.83 61.83 61.83 0.5K
13:35 62.05 62.05 62.03 62.03 0.5K
13:45 62.12 62.12 62.12 62.12 0.6K
13:50 62.26 62.26 62.26 62.26 0.4K
13:55 62.28 62.28 62.28 62.28 0.1K
14:05 61.89 61.89 61.89 61.89 0.2K
14:30 62.24 62.24 62.21 62.21 0.2K
14:45 62.44 62.44 62.44 62.44 0.1K
14:50 62.33 62.45 62.33 62.45 0.5K
14:55 62.23 62.23 62.18 62.18 1.4K
15:00 62.17 62.17 62.12 62.14 0.3K
15:05 62.28 62.28 62.28 62.28 0.1K
15:10 62.28 62.28 62.28 62.28 0.1K
15:35 62.11 62.11 62.11 62.11 0.6K
15:40 62.24 62.24 62.23 62.23 0.6K
15:45 62.22 62.22 62.22 62.22 0.1K
15:50 62.23 62.27 62.22 62.27 0.6K
15:55 62.36 62.38 62.36 62.38 0.2K
날짜 시가 고가 저가 종가 거래량
2025-10-02 66.28 66.44 61.57 65.40 0.0M
2025-10-01 65.02 66.46 65.02 65.86 0.0M
2025-09-30 61.22 65.85 61.22 64.74 0.0M
2025-09-29 64.79 65.13 64.11 64.33 0.0M
2025-09-26 62.30 64.15 62.00 63.57 0.0M
2025-09-25 61.56 62.45 61.56 62.36 0.0M
2025-09-24 64.35 65.11 61.50 61.62 0.0M
2025-09-23 66.14 66.30 64.70 65.04 0.0M
2025-09-22 64.37 66.33 63.77 65.95 0.0M
2025-09-19 61.05 63.48 61.05 63.11 1.6M
2025-09-18 60.57 61.30 60.04 61.06 0.1M
2025-09-17 60.88 61.90 60.32 60.87 0.1M
2025-09-16 63.00 63.00 61.64 61.85 0.1M
2025-09-15 63.90 64.11 63.14 63.69 0.1M
2025-09-12 66.41 67.00 63.68 63.68 0.1M
2025-09-11 67.83 67.83 66.10 66.73 0.1M
2025-09-10 68.09 68.09 66.37 67.68 0.1M
2025-09-09 68.67 70.37 67.08 67.73 0.1M
2025-09-08 70.54 70.54 68.31 68.31 0.1M
2025-09-05 68.00 68.65 67.61 67.70 0.1M
2025-09-04 64.44 66.50 64.44 65.99 0.1M
2025-09-03 65.00 66.21 64.47 64.92 0.0M
2025-09-02 63.10 64.14 61.74 64.14 0.1M
2025-08-29 60.84 61.59 59.81 61.59 0.0M
2025-08-28 60.51 61.20 60.06 60.68 0.0M
2025-08-27 60.55 60.55 59.15 59.57 0.0M
2025-08-26 61.79 61.79 59.40 60.79 0.0M
2025-08-25 55.88 58.36 55.88 58.09 0.0M
2025-08-22 56.24 57.92 56.15 57.28 0.1M
2025-08-21 56.67 57.19 56.49 56.75 0.1M
2025-08-20 55.80 56.22 55.32 56.02 0.0M
2025-08-19 57.50 57.50 54.80 54.88 0.1M
2025-08-18 58.06 58.92 57.96 58.23 0.0M
2025-08-15 61.09 61.09 56.64 57.41 0.0M
2025-08-14 57.10 58.01 56.50 57.96 0.1M
2025-08-13 58.21 58.73 57.09 57.42 0.1M
2025-08-12 57.31 58.03 57.07 57.82 0.1M
2025-08-11 55.99 56.69 54.37 56.18 0.1M
2025-08-08 56.46 60.73 56.06 57.27 0.0M
2025-08-07 53.30 54.75 52.82 53.81 0.1M
2025-08-06 50.84 52.94 50.56 52.94 0.1M
2025-08-05 48.15 50.28 48.15 50.20 0.0M
2025-08-04 48.00 48.30 47.25 48.00 0.0M
2025-08-01 47.86 48.16 46.87 47.23 0.1M
2025-07-31 45.75 46.33 45.51 46.23 0.0M
2025-07-30 46.78 46.92 45.49 45.76 0.0M
2025-07-29 46.50 47.47 46.50 47.37 0.0M
2025-07-28 46.61 46.61 45.68 46.12 0.0M
2025-07-25 45.86 47.20 45.86 46.97 0.0M
2025-07-24 46.64 47.10 46.48 46.88 0.0M
2025-07-23 48.14 48.14 47.09 47.52 0.0M
2025-07-22 48.50 48.66 47.53 48.46 0.0M
2025-07-21 47.27 48.60 47.27 47.65 0.1M
2025-07-18 46.98 47.14 46.72 46.84 0.1M
2025-07-17 47.48 47.48 46.38 46.83 0.2M
2025-07-16 48.56 49.30 46.92 47.78 0.2M
2025-07-15 49.57 49.57 48.50 49.30 0.2M
2025-07-14 50.97 51.50 50.30 50.36 0.1M
2025-07-11 52.08 52.08 51.00 51.31 0.0M
2025-07-10 51.82 51.82 50.02 50.90 0.0M
2025-07-09 50.00 52.67 50.00 52.42 0.0M
2025-07-08 53.50 53.71 50.19 51.10 0.1M
2025-07-07 52.85 54.14 52.13 53.62 0.0M
2025-07-03 52.65 53.02 52.52 52.86 0.0M
2025-07-02 52.18 53.01 52.05 52.69 0.0M
2025-07-01 52.72 53.62 52.23 52.23 0.0M
2025-06-30 49.00 52.72 49.00 52.72 0.0M
2025-06-27 50.93 50.99 48.66 49.11 0.2M
2025-06-26 53.16 53.73 52.97 53.73 0.1M
2025-06-25 52.18 53.44 52.11 53.04 0.0M
2025-06-24 51.36 52.02 50.05 51.63 0.1M
2025-06-23 53.60 54.70 53.29 53.37 0.0M
2025-06-20 52.77 53.14 52.14 53.06 0.1M
2025-06-18 54.30 54.30 53.75 53.75 0.3M
2025-06-17 50.85 53.87 50.85 53.84 0.1M
2025-06-16 54.36 54.48 52.76 53.08 0.2M
2025-06-13 54.90 55.05 52.90 54.36 0.1M
2025-06-12 51.35 54.38 51.35 53.68 0.1M
2025-06-11 49.67 50.23 49.16 50.09 0.1M
2025-06-10 49.95 49.95 48.19 48.95 0.0M
2025-06-09 52.00 53.68 50.02 50.02 0.2M
2025-06-06 53.00 54.72 52.41 52.45 0.1M
2025-06-05 51.45 52.10 50.89 52.10 0.1M
2025-06-04 51.00 51.79 49.97 50.01 0.1M
2025-06-03 50.00 50.76 49.89 50.56 0.1M
2025-06-02 50.00 50.61 49.38 50.08 0.6M
2025-05-30 47.16 48.41 46.42 48.23 0.9M
2025-05-29 47.50 48.04 46.93 46.93 0.1M
2025-05-28 46.05 46.98 46.05 46.89 0.0M
2025-05-27 46.96 47.00 46.00 46.27 0.0M
2025-05-23 45.97 46.60 45.91 46.39 0.1M
2025-05-22 45.40 45.40 44.43 44.50 0.0M
2025-05-21 43.60 45.07 43.60 44.99 0.0M
2025-05-20 41.52 42.98 41.52 42.86 0.2M
2025-05-19 43.07 43.07 40.80 41.27 0.0M
2025-05-16 39.34 40.33 38.65 40.10 0.1M
2025-05-15 36.98 40.52 36.98 40.05 0.1M
2025-05-14 40.63 40.63 38.65 39.19 0.1M
2025-05-13 41.16 41.23 39.44 41.18 0.1M
2025-05-12 42.35 44.23 39.15 39.60 0.1M
2025-05-09 43.60 48.10 43.60 47.99 0.1M
2025-05-08 43.04 43.30 41.71 42.29 0.1M
2025-05-07 44.99 44.99 42.96 43.13 0.0M
2025-05-06 41.68 44.36 41.68 44.36 0.1M
2025-05-05 38.79 40.85 38.79 40.44 0.0M
2025-05-02 37.50 39.99 37.50 39.06 0.0M
2025-05-01 38.90 39.39 37.90 39.30 0.1M
2025-04-30 40.17 40.63 40.08 40.44 0.0M
2025-04-29 40.43 40.80 40.08 40.26 0.0M
2025-04-28 41.05 41.07 39.08 39.79 0.1M
2025-04-25 40.62 41.83 40.00 41.58 0.1M
2025-04-24 43.00 43.00 40.90 41.00 0.2M
2025-04-23 38.79 41.19 38.79 40.90 0.0M
2025-04-22 43.70 43.70 42.29 42.43 0.1M
2025-04-21 45.05 45.05 41.90 42.45 0.1M
2025-04-17 45.06 45.06 40.67 42.04 0.1M
2025-04-16 39.90 41.05 39.55 41.02 0.1M
2025-04-15 37.65 38.61 37.57 38.61 0.1M
2025-04-14 34.01 37.85 34.01 37.39 0.0M
2025-04-11 35.96 36.39 35.17 35.17 0.1M
2025-04-10 33.57 34.72 33.55 34.27 0.1M
2025-04-09 31.71 32.84 31.43 32.25 0.0M
2025-04-08 31.19 31.62 30.01 30.07 0.1M
2025-04-07 28.54 30.66 28.54 30.21 0.0M
2025-04-04 30.89 31.12 28.97 29.41 0.0M
2025-04-03 30.10 32.24 30.10 32.17 0.0M
2025-04-02 31.34 31.34 30.46 30.76 0.0M
2025-04-01 31.30 31.56 30.93 31.29 0.0M
2025-03-31 30.88 31.08 30.20 31.00 0.0M
2025-03-28 31.00 31.16 30.38 30.38 0.0M
2025-03-27 29.88 30.59 29.88 30.45 0.1M
2025-03-26 30.22 30.45 30.03 30.08 0.0M
2025-03-25 30.76 30.78 30.31 30.32 0.0M
2025-03-24 30.96 30.96 30.23 30.26 0.1M
2025-03-21 29.52 30.35 29.52 30.35 0.1M
2025-03-20 29.67 30.21 29.65 30.00 0.0M
2025-03-19 30.68 30.79 30.49 30.65 0.0M
2025-03-18 30.49 31.25 30.49 30.88 0.0M
2025-03-17 30.56 30.56 29.81 30.01 0.1M
2025-03-14 31.55 31.55 30.68 30.82 0.0M
2025-03-13 29.27 30.43 29.26 30.13 0.1M
2025-03-12 28.95 29.65 28.95 29.19 0.0M
2025-03-11 27.89 29.38 27.89 28.93 0.0M
2025-03-10 30.22 30.22 27.22 27.80 0.1M
2025-03-07 28.99 30.26 28.48 30.26 0.1M
2025-03-06 28.47 28.66 28.08 28.54 0.0M
2025-03-05 27.39 28.45 27.39 28.17 0.0M
2025-03-04 26.10 26.88 26.10 26.61 0.1M
2025-03-03 28.16 28.16 26.65 26.74 0.1M
2025-02-28 27.82 28.29 27.42 27.53 0.1M
2025-02-27 28.74 28.74 27.77 27.82 0.0M
2025-02-26 28.24 29.08 27.92 29.03 0.0M
2025-02-25 29.00 29.00 27.74 28.58 0.0M
2025-02-24 27.98 28.85 27.47 28.85 0.1M
2025-02-21 27.90 28.60 27.82 27.86 0.0M
2025-02-20 26.74 27.06 26.70 27.03 0.0M
2025-02-19 26.75 26.75 26.48 26.48 0.0M
2025-02-18 26.85 27.01 26.67 26.68 0.1M
2025-02-14 26.98 26.99 26.19 26.32 0.0M
2025-02-13 26.61 27.16 26.47 26.74 0.1M
2025-02-12 27.40 27.57 26.81 26.81 0.0M
2025-02-11 27.11 28.31 27.11 27.57 0.0M
2025-02-10 28.40 28.63 28.21 28.44 0.0M
2025-02-07 28.00 28.00 27.54 27.76 0.0M
2025-02-06 27.64 27.86 27.55 27.86 0.0M
2025-02-05 27.19 27.71 26.95 27.60 0.0M
2025-02-04 26.19 26.43 25.74 26.31 0.0M
2025-02-03 23.59 25.46 23.59 25.21 0.0M
2025-01-31 25.40 25.40 24.75 24.77 0.0M
2025-01-30 24.11 25.25 24.11 25.15 0.0M
2025-01-29 24.19 24.19 23.65 23.81 0.0M
2025-01-28 24.07 24.07 23.98 24.06 0.0M
2025-01-27 24.04 24.04 23.88 24.01 0.0M
2025-01-24 24.50 24.72 24.50 24.70 0.0M
2025-01-23 24.55 24.55 24.11 24.22 0.0M
2025-01-22 24.95 25.16 24.49 24.61 0.0M
2025-01-21 24.50 24.54 24.09 24.45 0.0M
2025-01-17 23.65 23.90 23.43 23.90 0.0M
2025-01-16 23.85 24.17 23.66 23.68 0.0M
2025-01-15 24.25 24.25 23.53 23.68 0.0M
2025-01-14 23.95 24.00 23.68 23.85 0.0M
2025-01-13 24.25 24.25 23.15 23.50 0.0M
2025-01-10 23.00 23.52 22.93 23.45 0.0M
2025-01-08 21.50 21.62 21.33 21.42 0.0M
2025-01-07 21.54 21.63 21.08 21.32 0.1M
2025-01-06 21.81 21.86 21.29 21.37 0.0M
2025-01-03 22.99 22.99 21.90 21.99 0.0M
2025-01-02 22.77 22.77 21.86 22.07 0.0M