Lundin Mining

LUN
🏛️ 독일 →
12.13
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
2024-12-30 8.40 8.40 8.25 8.33 0.0M
2024-12-27 8.38 8.44 8.27 8.37 0.0M
2024-12-23 8.26 8.40 8.20 8.37 0.0M
2024-12-20 8.04 8.30 8.04 8.23 0.0M
2024-12-19 7.92 8.07 7.92 8.07 0.0M
2024-12-18 8.28 8.30 7.99 7.99 0.0M
2024-12-17 8.41 8.41 8.09 8.27 0.0M
2024-12-16 8.76 8.78 8.44 8.44 0.0M
2024-12-13 8.68 8.68 8.56 8.62 0.0M
2024-12-12 8.74 8.85 8.66 8.66 0.0M
2024-12-11 8.95 8.95 8.73 8.73 0.0M
2024-12-10 9.20 9.20 9.20 9.20 0.0M
2024-12-09 9.26 10.00 9.25 9.25 0.0M
2024-12-06 9.47 9.47 9.25 9.25 0.0M
2024-12-05 9.39 9.45 9.34 9.34 0.0M
2024-12-03 9.37 9.38 9.34 9.38 0.0M
2024-12-02 9.31 9.37 9.27 9.27 0.0M
2024-11-29 9.20 9.27 9.20 9.26 0.0M
2024-11-27 9.43 9.43 9.23 9.23 0.0M
2024-11-26 9.65 9.65 9.17 9.25 0.0M
2024-11-25 9.72 9.72 9.49 9.49 0.0M
2024-11-22 9.61 9.67 9.61 9.62 0.0M
2024-11-21 9.60 9.64 9.60 9.64 0.0M
2024-11-20 9.61 9.61 9.56 9.56 0.0M
2024-11-19 9.45 9.45 9.34 9.34 0.0M
2024-11-18 9.14 9.32 9.12 9.32 0.0M
2024-11-15 9.08 9.09 9.07 9.09 0.0M
2024-11-14 8.64 9.11 8.64 9.10 0.0M
2024-11-13 9.09 9.09 9.00 9.00 0.0M
2024-11-12 9.07 9.07 9.00 9.00 0.0M
2024-11-11 9.29 9.29 9.17 9.22 0.0M
2024-11-08 9.64 9.64 9.19 9.30 0.0M
2024-11-07 9.04 9.58 9.04 9.58 0.0M
2024-11-06 9.25 9.25 8.73 8.99 0.0M
2024-11-05 9.12 9.12 9.04 9.04 0.0M
2024-11-04 9.11 9.13 9.01 9.06 0.0M
2024-11-01 9.09 9.13 8.99 9.04 0.0M
2024-10-31 9.52 9.52 8.93 9.05 0.0M
2024-10-30 9.68 9.79 9.68 9.70 0.0M
2024-10-29 9.52 9.94 9.52 9.94 0.0M
2024-10-28 9.50 9.58 9.50 9.58 0.0M
2024-10-25 9.48 9.71 9.46 9.46 0.0M
2024-10-24 9.73 9.79 9.30 9.30 0.0M
2024-10-23 9.75 9.75 9.43 9.52 0.0M
2024-10-22 9.60 9.64 9.60 9.61 0.0M
2024-10-21 9.71 9.78 9.49 9.49 0.0M
2024-10-18 9.60 9.70 9.40 9.70 0.0M
2024-10-17 9.62 9.62 9.62 9.62 0.0M
2024-10-16 9.40 9.62 9.40 9.62 0.0M
2024-10-15 9.29 9.40 9.29 9.35 0.0M
2024-10-14 9.57 9.57 9.42 9.47 0.0M
2024-10-11 9.62 9.76 9.62 9.76 0.0M
2024-10-10 9.41 9.62 9.34 9.62 0.0M
2024-10-09 9.27 9.41 9.27 9.41 0.0M
2024-10-08 9.24 9.42 9.09 9.14 0.0M
2024-10-07 9.71 9.79 9.65 9.67 0.0M
2024-10-04 9.44 9.44 9.38 9.38 0.0M
2024-10-03 9.55 9.56 9.46 9.46 0.0M
2024-10-02 9.65 9.71 9.65 9.71 0.0M
2024-10-01 9.40 9.52 9.33 9.48 0.0M
2024-09-30 9.63 9.84 9.50 9.61 0.0M
2024-09-27 9.66 9.66 9.54 9.64 0.0M
2024-09-26 9.41 9.79 9.35 9.79 0.0M
2024-09-25 9.26 9.28 9.13 9.13 0.0M
2024-09-24 8.95 9.36 8.95 9.29 0.0M
2024-09-23 8.61 8.82 8.61 8.82 0.0M
2024-09-20 8.78 8.85 8.58 8.58 0.0M
2024-09-19 8.54 8.83 8.54 8.83 0.0M
2024-09-18 8.44 8.44 8.44 8.44 0.0M
2024-09-17 8.34 8.41 8.34 8.38 0.0M
2024-09-16 8.30 8.30 8.19 8.23 0.0M
2024-09-13 8.13 8.32 8.13 8.31 0.0M
2024-09-12 7.83 8.08 7.83 8.07 0.0M
2024-09-11 7.81 7.81 7.53 7.64 0.0M
2024-09-10 7.76 7.76 7.53 7.61 0.0M
2024-09-09 7.67 7.89 7.67 7.81 0.0M
2024-09-06 8.11 8.11 7.54 7.65 0.0M
2024-09-05 8.24 8.29 8.05 8.05 0.0M
2024-09-04 8.21 8.21 8.21 8.21 0.0M
2024-09-03 9.04 9.09 8.32 8.32 0.0M
2024-09-02 9.03 9.03 9.00 9.01 0.0M
2024-08-30 9.18 9.18 9.18 9.18 0.0M
2024-08-29 9.20 9.30 9.04 9.20 0.0M
2024-08-28 9.39 9.43 9.20 9.20 0.0M
2024-08-27 9.57 9.57 9.44 9.44 0.0M
2024-08-26 9.27 9.51 9.19 9.42 0.0M
2024-08-23 8.94 9.24 8.92 9.22 0.0M
2024-08-22 8.85 8.85 8.85 8.85 0.0M
2024-08-21 8.91 8.99 8.78 8.99 0.0M
2024-08-20 8.81 8.90 8.76 8.82 0.0M
2024-08-19 8.61 8.62 8.56 8.62 0.0M
2024-08-16 8.62 8.62 8.49 8.49 0.0M
2024-08-15 8.41 8.67 8.41 8.64 0.0M
2024-08-14 8.26 8.26 8.20 8.20 0.0M
2024-08-13 8.40 8.40 8.25 8.25 0.0M
2024-08-12 8.39 8.50 8.39 8.40 0.0M
2024-08-09 8.46 8.52 8.36 8.38 0.0M
2024-08-08 8.09 8.21 8.08 8.21 0.0M
2024-08-07 8.52 8.61 8.09 8.09 0.0M
2024-08-06 8.02 8.48 8.02 8.48 0.0M
2024-08-05 8.61 8.61 8.01 8.29 0.0M
2024-08-02 9.00 9.01 8.58 8.69 0.0M
2024-08-01 9.30 9.35 8.86 8.86 0.0M
2024-07-31 9.51 9.72 9.39 9.39 0.0M
2024-07-30 9.80 9.94 9.33 9.33 0.0M
2024-07-29 9.40 9.40 9.28 9.34 0.0M
2024-07-26 9.34 9.34 9.26 9.26 0.0M
2024-07-25 9.24 9.24 8.95 8.99 0.0M
2024-07-24 9.38 9.48 9.38 9.40 0.0M
2024-07-23 9.35 9.43 9.20 9.30 0.0M
2024-07-22 9.73 9.76 9.38 9.38 0.0M
2024-07-19 9.35 9.61 9.35 9.61 0.0M
2024-07-18 10.05 10.14 9.41 9.41 0.0M
2024-07-17 10.05 10.05 10.02 10.02 0.0M
2024-07-16 10.52 10.54 10.34 10.34 0.0M
2024-07-15 11.01 11.01 10.96 10.96 0.0M
2024-07-12 10.77 10.82 10.77 10.82 0.0M
2024-07-11 10.90 10.90 10.62 10.68 0.0M
2024-07-10 10.69 10.92 10.69 10.76 0.0M
2024-07-09 10.71 10.71 10.69 10.69 0.0M
2024-07-08 10.79 10.79 10.63 10.65 0.0M
2024-07-05 11.01 11.01 10.90 10.90 0.0M
2024-07-04 10.83 10.90 10.79 10.79 0.0M
2024-07-03 10.42 10.80 10.38 10.80 0.0M
2024-07-02 10.50 10.51 10.14 10.14 0.0M
2024-07-01 10.57 10.61 10.44 10.51 0.0M
2024-06-28 10.32 10.70 10.27 10.50 0.0M
2024-06-27 10.29 10.29 10.27 10.27 0.0M
2024-06-26 10.21 10.21 10.21 10.21 0.0M
2024-06-25 10.32 10.32 10.04 10.04 0.0M
2024-06-24 10.00 10.22 9.98 10.22 0.0M
2024-06-21 10.25 10.32 10.20 10.20 0.0M
2024-06-20 10.08 10.27 9.94 10.27 0.0M
2024-06-19 9.95 10.02 9.95 10.02 0.0M
2024-06-18 9.82 9.82 9.79 9.79 0.0M
2024-06-17 9.97 9.97 9.76 9.83 0.0M
2024-06-14 10.10 10.10 9.84 9.84 0.0M
2024-06-13 9.95 10.00 9.83 10.00 0.0M
2024-06-12 10.11 10.25 10.00 10.00 0.0M
2024-06-11 10.27 10.27 10.02 10.06 0.0M
2024-06-10 10.26 10.39 10.26 10.38 0.0M
2024-06-07 10.64 10.64 10.28 10.28 0.0M
2024-06-06 10.35 10.50 10.24 10.50 0.0M
2024-06-05 10.14 10.18 10.00 10.00 0.0M
2024-06-04 10.45 10.50 9.96 10.06 0.0M
2024-06-03 10.60 10.75 10.60 10.60 0.0M
2024-05-31 10.88 10.96 10.75 10.75 0.0M
2024-05-30 11.01 11.01 10.79 10.79 0.0M
2024-05-29 11.47 11.47 10.93 11.01 0.0M
2024-05-28 11.48 11.48 11.39 11.46 0.0M
2024-05-27 11.07 11.41 10.30 11.34 0.0M
2024-05-24 10.92 11.12 10.92 11.12 0.0M
2024-05-23 11.08 11.28 10.84 10.84 0.0M
2024-05-22 11.95 11.95 11.01 11.10 0.0M
2024-05-21 11.84 12.05 11.84 11.97 0.0M
2024-05-20 11.83 11.97 11.67 11.97 0.0M
2024-05-17 11.40 11.94 11.28 11.91 0.0M
2024-05-16 11.31 11.65 11.30 11.38 0.0M
2024-05-15 11.60 11.67 11.23 11.44 0.0M
2024-05-14 10.87 11.55 10.86 11.44 0.0M
2024-05-13 10.78 10.90 10.70 10.88 0.0M
2024-05-10 10.94 11.12 10.94 10.99 0.0M
2024-05-09 10.72 10.89 10.72 10.88 0.0M
2024-05-08 10.77 11.15 10.64 10.65 0.0M
2024-05-07 10.73 10.89 10.68 10.89 0.0M
2024-05-06 10.27 10.69 10.27 10.69 0.0M
2024-05-03 10.09 10.36 10.09 10.34 0.0M
2024-05-02 10.31 10.60 10.05 10.22 0.0M
2024-04-30 11.23 11.23 10.80 10.80 0.0M
2024-04-29 11.14 11.31 11.00 11.15 0.0M
2024-04-26 10.85 11.10 10.79 11.10 0.0M
2024-04-25 10.70 10.78 10.58 10.74 0.0M
2024-04-24 10.45 10.62 10.45 10.46 0.0M
2024-04-23 10.72 10.72 10.37 10.39 0.0M
2024-04-22 10.65 10.85 10.55 10.85 0.0M
2024-04-19 10.87 11.01 10.75 10.81 0.0M
2024-04-18 10.64 10.91 10.49 10.90 0.0M
2024-04-17 10.51 10.84 10.44 10.70 0.0M
2024-04-16 10.51 10.51 10.13 10.34 0.0M
2024-04-15 10.71 10.93 10.50 10.55 0.0M
2024-04-12 10.55 10.98 10.45 10.83 0.0M
2024-04-11 10.75 10.82 10.43 10.63 0.0M
2024-04-10 11.18 11.31 10.86 10.86 0.0M
2024-04-09 10.87 11.50 10.83 11.15 0.0M
2024-04-08 10.82 10.88 10.49 10.87 0.0M
2024-04-05 10.47 10.74 10.44 10.74 0.0M
2024-04-04 10.00 10.50 9.97 10.43 0.0M
2024-04-03 9.91 10.07 9.88 9.94 0.0M
2024-04-02 9.60 9.99 9.60 9.99 0.0M
2024-03-28 9.04 9.55 8.70 9.55 0.0M
2024-03-27 9.15 9.24 9.14 9.14 0.0M
2024-03-26 8.95 8.96 8.92 8.92 0.0M
2024-03-25 9.05 9.08 9.00 9.00 0.0M
2024-03-22 8.97 8.99 8.90 8.99 0.0M
2024-03-21 9.18 9.40 8.98 8.98 0.0M
2024-03-20 8.90 9.18 8.90 9.18 0.0M
2024-03-19 8.93 8.97 8.83 8.83 0.0M
2024-03-18 9.21 9.27 9.00 9.00 0.0M
2024-03-15 8.75 9.24 8.75 9.16 0.0M
2024-03-14 8.52 8.77 8.52 8.77 0.0M
2024-03-13 7.84 8.51 7.74 8.48 0.0M
2024-03-12 7.97 7.97 7.73 7.91 0.0M
2024-03-11 7.82 7.82 7.76 7.76 0.0M
2024-03-08 7.85 7.87 7.85 7.87 0.0M
2024-03-07 7.74 7.84 7.69 7.84 0.0M
2024-03-06 7.60 7.60 7.60 7.60 0.0M
2024-03-05 7.45 7.45 7.45 7.45 0.0M
2024-03-04 7.32 7.33 7.32 7.33 0.0M
2024-03-01 7.43 7.43 7.43 7.43 0.0M
2024-02-29 7.20 7.44 7.20 7.44 0.0M
2024-02-28 7.40 7.40 7.21 7.21 0.0M
2024-02-27 7.36 7.41 7.36 7.41 0.0M
2024-02-26 7.37 7.37 7.23 7.27 0.0M
2024-02-23 7.42 7.42 7.31 7.31 0.0M
2024-02-22 7.34 7.34 7.34 7.34 0.0M
2024-02-21 7.69 7.69 7.69 7.69 0.0M
2024-02-20 8.08 8.08 7.70 7.75 0.0M
2024-02-19 7.91 7.94 7.78 7.94 0.0M
2024-02-16 7.68 8.06 7.63 8.06 0.0M
2024-02-15 7.69 7.69 7.59 7.63 0.0M
2024-02-14 7.50 7.50 7.46 7.46 0.0M
2024-02-13 7.54 7.54 7.52 7.52 0.0M
2024-02-12 7.65 7.72 7.65 7.65 0.0M
2024-02-09 7.57 7.62 7.56 7.56 0.0M
2024-02-08 7.62 7.63 7.50 7.63 0.0M
2024-02-07 7.79 7.79 7.71 7.71 0.0M
2024-02-06 7.69 7.72 7.69 7.72 0.0M
2024-02-05 7.60 7.64 7.44 7.64 0.0M
2024-02-02 7.62 7.70 7.57 7.70 0.0M
2024-02-01 7.59 7.61 7.59 7.60 0.0M
2024-01-31 7.71 7.71 7.63 7.63 0.0M
2024-01-30 7.42 7.63 7.42 7.63 0.0M
2024-01-29 7.50 7.65 7.30 7.65 0.0M
2024-01-26 7.46 7.55 7.46 7.55 0.0M
2024-01-25 7.44 7.46 7.44 7.46 0.0M
2024-01-24 7.37 7.46 7.25 7.46 0.0M
2024-01-23 6.92 7.22 6.92 7.22 0.0M
2024-01-22 6.91 6.93 6.75 6.80 0.0M
2024-01-19 6.69 6.92 6.69 6.92 0.0M
2024-01-18 6.82 6.82 6.77 6.77 0.0M
2024-01-17 7.08 7.08 6.80 6.88 0.0M
2024-01-16 7.17 7.17 7.17 7.17 0.0M
2024-01-15 7.37 7.37 7.12 7.26 0.0M
2024-01-12 7.08 7.30 7.03 7.30 0.0M
2024-01-11 7.33 7.33 7.13 7.13 0.0M
2024-01-10 7.24 7.24 7.24 7.24 0.0M
2024-01-09 7.46 7.46 7.46 7.46 0.0M
2024-01-08 7.47 7.47 7.40 7.40 0.0M
2024-01-05 7.38 7.49 7.36 7.40 0.0M
2024-01-04 7.34 7.40 7.34 7.40 0.0M
2024-01-03 7.40 7.40 7.14 7.14 0.0M
2024-01-02 7.45 7.48 7.39 7.42 0.0M