LYFT

LYFT
🏛️ 독일 →
18.79
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 10.01 10.19 10.01 10.19 0.0M
2022-12-29 9.46 10.15 9.46 10.15 0.0M
2022-12-28 9.38 9.57 9.14 9.56 0.0M
2022-12-27 9.58 9.59 9.28 9.28 0.0M
2022-12-23 9.58 9.61 9.36 9.56 0.0M
2022-12-22 9.68 9.68 9.40 9.55 0.0M
2022-12-21 10.02 10.07 10.02 10.07 0.0M
2022-12-20 9.63 9.69 9.63 9.63 0.0M
2022-12-19 9.89 9.94 9.89 9.94 0.0M
2022-12-16 10.44 10.50 10.44 10.50 0.0M
2022-12-15 11.10 11.10 10.87 10.87 0.0M
2022-12-14 10.84 11.05 10.84 11.05 0.0M
2022-12-13 10.90 11.62 10.90 10.95 0.0M
2022-12-12 10.48 10.91 10.45 10.91 0.0M
2022-12-09 10.24 10.24 10.01 10.01 0.0M
2022-12-08 9.66 9.95 9.66 9.95 0.0M
2022-12-07 9.92 9.92 9.67 9.74 0.0M
2022-12-06 10.03 10.03 9.96 9.96 0.0M
2022-12-05 10.57 10.87 10.35 10.35 0.0M
2022-12-02 10.46 10.71 10.43 10.46 0.0M
2022-12-01 10.77 10.85 10.61 10.61 0.0M
2022-11-30 10.28 10.76 10.15 10.73 0.0M
2022-11-29 10.45 10.45 10.33 10.42 0.0M
2022-11-28 10.64 10.64 10.53 10.53 0.0M
2022-11-25 10.99 10.99 10.63 10.63 0.0M
2022-11-24 11.02 11.04 11.02 11.04 0.0M
2022-11-23 10.39 10.88 10.39 10.88 0.0M
2022-11-22 10.73 10.74 10.26 10.56 0.0M
2022-11-21 10.97 10.97 10.56 10.56 0.0M
2022-11-18 11.20 11.25 10.78 10.78 0.0M
2022-11-17 11.62 11.62 10.94 10.94 0.0M
2022-11-16 12.50 12.50 11.61 11.61 0.0M
2022-11-15 12.50 13.05 12.47 12.79 0.0M
2022-11-14 11.90 12.73 11.90 12.73 0.0M
2022-11-11 11.16 12.27 10.89 12.24 0.0M
2022-11-10 10.72 11.20 10.70 11.09 0.0M
2022-11-09 10.98 10.98 10.62 10.62 0.0M
2022-11-08 12.38 12.40 10.56 10.81 0.0M
2022-11-07 13.81 14.16 13.39 14.16 0.0M
2022-11-04 13.39 13.40 13.39 13.40 0.0M
2022-11-03 14.00 14.15 13.85 14.13 0.0M
2022-11-02 14.99 14.99 14.99 14.99 0.0M
2022-11-01 15.16 16.39 15.07 15.55 0.0M
2022-10-31 14.74 15.03 14.74 14.94 0.0M
2022-10-28 14.34 14.67 14.21 14.53 0.0M
2022-10-27 14.65 14.81 14.15 14.81 0.0M
2022-10-26 14.37 15.00 14.37 14.43 0.0M
2022-10-25 14.17 14.82 14.17 14.82 0.0M
2022-10-24 13.55 13.77 13.55 13.71 0.0M
2022-10-21 13.33 13.49 13.33 13.44 0.0M
2022-10-20 13.05 14.17 13.05 14.17 0.0M
2022-10-19 13.74 13.74 13.38 13.38 0.0M
2022-10-18 13.33 13.56 13.07 13.56 0.0M
2022-10-17 12.08 12.65 12.08 12.65 0.0M
2022-10-14 12.39 12.39 12.11 12.14 0.0M
2022-10-13 12.41 12.44 11.65 12.32 0.0M
2022-10-12 11.76 12.50 11.66 12.50 0.0M
2022-10-11 13.14 13.22 11.37 11.61 0.0M
2022-10-10 12.65 13.23 12.65 13.12 0.0M
2022-10-07 13.88 13.95 12.69 12.86 0.0M
2022-10-06 13.80 14.18 13.80 14.18 0.0M
2022-10-05 13.54 13.86 13.45 13.86 0.0M
2022-10-04 13.12 13.94 13.03 13.84 0.0M
2022-10-03 13.31 13.64 12.76 13.11 0.0M
2022-09-30 13.68 13.96 13.50 13.50 0.0M
2022-09-29 14.58 14.70 13.41 13.53 0.0M
2022-09-28 14.48 15.00 14.48 14.78 0.0M
2022-09-27 14.33 14.69 14.33 14.60 0.0M
2022-09-26 14.31 14.43 13.90 14.29 0.0M
2022-09-23 14.56 14.68 14.27 14.28 0.0M
2022-09-22 16.05 16.13 15.10 15.21 0.0M
2022-09-21 17.05 17.15 16.34 16.34 0.0M
2022-09-20 16.45 17.33 16.15 16.65 0.0M
2022-09-19 16.64 16.64 16.00 16.29 0.0M
2022-09-16 16.60 16.60 16.18 16.21 0.0M
2022-09-15 17.32 17.32 16.97 17.18 0.0M
2022-09-14 16.98 17.08 16.50 17.08 0.0M
2022-09-13 17.97 18.00 17.29 17.68 0.0M
2022-09-12 18.18 18.25 17.73 17.73 0.0M
2022-09-09 17.07 18.12 16.98 18.05 0.0M
2022-09-08 14.68 16.97 14.60 16.97 0.0M
2022-09-07 14.10 14.10 14.10 14.10 0.0M
2022-09-06 14.50 14.50 13.98 14.30 0.0M
2022-09-02 14.80 14.99 14.40 14.67 0.0M
2022-09-01 14.50 14.61 13.83 13.83 0.0M
2022-08-31 14.67 15.24 14.67 14.73 0.0M
2022-08-30 15.06 15.09 14.56 14.67 0.0M
2022-08-29 15.10 15.40 14.79 14.95 0.0M
2022-08-26 15.65 15.87 14.95 14.95 0.0M
2022-08-25 15.77 15.80 15.54 15.80 0.0M
2022-08-24 15.64 15.82 15.57 15.59 0.0M
2022-08-23 15.61 15.61 15.45 15.45 0.0M
2022-08-22 16.26 16.39 15.32 15.32 0.0M
2022-08-19 17.18 17.35 16.66 16.66 0.0M
2022-08-18 17.37 17.54 17.37 17.54 0.0M
2022-08-17 18.84 18.84 17.65 17.74 0.0M
2022-08-16 19.10 19.13 18.92 19.13 0.0M
2022-08-15 18.85 19.33 18.40 19.00 0.0M
2022-08-12 18.66 18.69 18.46 18.46 0.0M
2022-08-11 19.05 19.40 18.54 18.54 0.0M
2022-08-10 18.29 19.21 18.29 18.85 0.0M
2022-08-09 19.70 19.70 18.36 18.60 0.0M
2022-08-08 20.10 20.86 19.50 19.50 0.0M
2022-08-05 18.80 19.90 17.83 19.90 0.0M
2022-08-04 16.55 17.04 16.25 16.94 0.0M
2022-08-03 16.00 16.60 15.99 16.44 0.0M
2022-08-02 13.44 15.72 13.28 15.71 0.0M
2022-08-01 13.39 13.72 13.10 13.32 0.0M
2022-07-29 13.60 13.73 13.15 13.19 0.0M
2022-07-28 13.09 13.40 12.91 13.22 0.0M
2022-07-27 12.53 12.83 12.44 12.83 0.0M
2022-07-26 12.84 12.84 12.39 12.39 0.0M
2022-07-25 13.39 13.39 12.98 12.98 0.0M
2022-07-22 13.57 13.58 13.50 13.58 0.0M
2022-07-21 14.41 14.41 13.80 13.86 0.0M
2022-07-20 13.39 14.37 13.39 14.37 0.0M
2022-07-19 13.30 13.37 13.15 13.37 0.0M
2022-07-18 13.00 13.68 13.00 13.22 0.0M
2022-07-15 12.06 12.68 12.06 12.68 0.0M
2022-07-14 12.34 12.34 12.15 12.15 0.0M
2022-07-13 12.62 12.84 12.10 12.30 0.0M
2022-07-12 12.50 12.54 12.50 12.54 0.0M
2022-07-11 13.10 13.18 12.40 12.40 0.0M
2022-07-08 13.39 13.54 13.19 13.32 0.0M
2022-07-07 13.10 13.17 13.10 13.17 0.0M
2022-07-06 13.64 13.78 13.48 13.61 0.0M
2022-07-05 12.96 13.18 12.50 13.18 0.0M
2022-07-01 12.79 12.89 12.65 12.89 0.0M
2022-06-30 13.10 13.28 12.70 12.81 0.0M
2022-06-29 14.07 14.07 13.48 13.48 0.0M
2022-06-28 15.05 15.22 14.04 14.04 0.0M
2022-06-27 15.34 15.57 14.96 15.00 0.0M
2022-06-24 15.14 15.64 15.12 15.64 0.0M
2022-06-23 14.29 14.29 14.16 14.16 0.0M
2022-06-22 13.91 14.34 13.91 14.32 0.0M
2022-06-21 14.52 14.52 13.96 13.96 0.0M
2022-06-20 14.25 14.25 14.16 14.20 0.0M
2022-06-17 13.38 14.19 13.38 14.18 0.0M
2022-06-16 14.59 14.59 13.67 13.67 0.0M
2022-06-15 13.75 14.45 13.75 14.32 0.0M
2022-06-14 13.62 13.82 13.42 13.61 0.0M
2022-06-13 14.88 14.88 13.71 13.96 0.0M
2022-06-10 15.99 15.99 14.96 14.96 0.0M
2022-06-09 16.55 16.55 16.08 16.08 0.0M
2022-06-08 16.42 16.42 16.42 16.42 0.0M
2022-06-07 15.97 15.99 15.81 15.99 0.0M
2022-06-06 16.19 16.30 16.19 16.30 0.0M
2022-06-02 16.18 17.13 16.07 17.13 0.0M
2022-06-01 16.51 16.70 15.99 15.99 0.0M
2022-05-31 16.80 17.02 16.41 16.46 0.0M
2022-05-30 16.95 16.95 16.61 16.91 0.0M
2022-05-27 16.54 16.95 16.50 16.72 0.0M
2022-05-26 15.62 16.46 15.62 16.46 0.0M
2022-05-25 16.07 16.07 15.50 15.50 0.0M
2022-05-24 18.31 18.57 15.69 15.69 0.0M
2022-05-23 17.97 18.63 17.97 18.63 0.0M
2022-05-20 18.50 18.50 17.25 17.51 0.0M
2022-05-19 17.83 18.13 17.83 18.13 0.0M
2022-05-18 18.80 18.80 18.36 18.36 0.0M
2022-05-17 18.30 18.93 18.20 18.82 0.0M
2022-05-16 19.27 19.27 18.55 18.74 0.0M
2022-05-13 18.48 19.30 18.42 19.30 0.0M
2022-05-12 16.61 17.84 16.61 17.74 0.0M
2022-05-11 18.31 18.47 16.99 16.99 0.0M
2022-05-10 17.83 18.37 17.40 18.35 0.0M
2022-05-09 18.94 19.26 17.71 17.71 0.0M
2022-05-06 21.00 21.00 18.61 19.60 0.0M
2022-05-05 20.59 21.49 19.85 20.86 0.0M
2022-05-04 21.95 22.50 19.08 20.34 0.1M
2022-05-03 29.39 29.39 29.39 29.39 0.0M
2022-05-02 28.89 28.89 28.89 28.89 0.0M
2022-04-29 31.40 31.88 31.40 31.57 0.0M
2022-04-28 31.25 31.64 30.93 30.93 0.0M
2022-04-27 30.50 30.50 30.50 30.50 0.0M
2022-04-25 30.65 31.42 30.18 31.42 0.0M
2022-04-22 31.57 31.75 30.68 30.68 0.0M
2022-04-21 31.79 31.79 31.79 31.79 0.0M
2022-04-20 33.50 33.73 33.28 33.73 0.0M
2022-04-19 32.25 32.25 32.25 32.25 0.0M
2022-04-11 30.00 30.80 30.00 30.80 0.0M
2022-04-06 32.91 33.12 32.91 33.12 0.0M
2022-04-05 34.20 34.20 34.09 34.09 0.0M
2022-04-04 34.08 34.79 34.08 34.79 0.0M
2022-03-31 34.70 34.70 34.28 34.28 0.0M
2022-03-30 35.62 35.62 35.52 35.52 0.0M
2022-03-29 36.10 36.10 36.10 36.10 0.0M
2022-03-28 33.55 33.92 33.34 33.92 0.0M
2022-03-25 35.09 35.09 35.09 35.09 0.0M
2022-03-24 34.92 35.35 33.94 34.30 0.0M
2022-03-22 33.85 34.19 33.28 34.19 0.0M
2022-03-21 33.10 33.16 33.10 33.16 0.0M
2022-03-18 33.84 34.70 33.59 34.70 0.0M
2022-03-17 34.20 34.20 34.20 34.20 0.0M
2022-03-16 33.39 33.73 33.39 33.73 0.0M
2022-03-15 32.09 33.20 32.09 33.20 0.0M
2022-03-11 34.30 34.30 34.30 34.30 0.0M
2022-03-10 34.35 34.35 34.35 34.35 0.0M
2022-03-09 34.06 34.75 34.06 34.14 0.0M
2022-03-08 33.12 33.12 33.12 33.12 0.0M
2022-03-07 33.05 33.99 32.36 33.99 0.0M
2022-03-04 33.15 33.96 32.33 32.33 0.0M
2022-03-03 34.66 34.66 34.00 34.00 0.0M
2022-03-02 34.01 34.01 34.01 34.01 0.0M
2022-03-01 34.37 34.37 33.44 34.09 0.0M
2022-02-28 35.00 35.00 35.00 35.00 0.0M
2022-02-25 34.37 34.99 34.08 34.09 0.0M
2022-02-24 31.57 34.01 31.57 34.01 0.0M
2022-02-23 34.91 34.91 33.30 33.30 0.0M
2022-02-22 35.36 35.87 33.79 33.79 0.0M
2022-02-21 35.67 35.99 35.45 35.48 0.0M
2022-02-18 38.02 38.02 37.33 37.33 0.0M
2022-02-17 37.95 37.95 37.95 37.95 0.0M
2022-02-16 37.90 38.45 37.90 38.45 0.0M
2022-02-15 35.70 37.59 35.70 37.59 0.0M
2022-02-14 34.84 36.09 34.84 35.52 0.0M
2022-02-11 36.09 36.80 34.94 34.94 0.0M
2022-02-10 38.65 39.17 36.50 36.50 0.0M
2022-02-09 33.90 38.44 33.80 38.22 0.0M
2022-02-08 34.83 36.14 33.79 36.04 0.0M
2022-02-07 35.15 35.15 33.94 34.35 0.0M
2022-02-04 33.02 33.02 31.75 32.55 0.0M
2022-02-03 32.97 34.68 32.15 32.15 0.0M
2022-02-02 35.27 35.27 34.09 34.09 0.0M
2022-02-01 34.27 34.66 34.17 34.17 0.0M
2022-01-31 32.39 33.97 32.39 33.97 0.0M
2022-01-28 31.63 31.63 31.00 31.00 0.0M
2022-01-27 31.32 31.32 31.32 31.32 0.0M
2022-01-26 32.61 33.53 32.55 32.55 0.0M
2022-01-25 31.89 32.69 31.89 32.69 0.0M
2022-01-24 32.26 32.55 30.51 32.47 0.0M
2022-01-21 32.62 32.95 31.63 32.95 0.0M
2022-01-20 32.66 34.73 32.66 34.53 0.0M
2022-01-19 33.15 33.87 32.95 32.95 0.0M
2022-01-18 35.75 35.75 33.91 33.91 0.0M
2022-01-17 35.99 35.99 35.99 35.99 0.0M
2022-01-14 37.20 37.20 35.96 35.96 0.0M
2022-01-13 36.70 37.67 36.70 37.37 0.0M
2022-01-12 38.09 38.09 37.59 37.59 0.0M
2022-01-11 38.96 40.27 38.96 40.12 0.0M
2022-01-10 37.80 37.80 37.00 37.00 0.0M
2022-01-07 38.20 38.38 37.47 38.10 0.0M
2022-01-06 38.49 38.55 37.83 37.83 0.0M
2022-01-05 39.90 40.41 38.68 38.68 0.0M
2022-01-04 39.81 39.81 38.88 39.44 0.0M
2022-01-03 38.04 39.42 37.58 39.26 0.0M