Ganfeng Lithium

1772
🏛️ 독일 →
4.28
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
2022-12-30 7.00 7.05 6.85 6.98 0.0M
2022-12-29 6.93 7.19 6.93 7.00 0.0M
2022-12-28 7.14 7.23 6.93 7.00 0.0M
2022-12-27 7.15 7.35 7.05 7.12 0.0M
2022-12-23 7.23 7.33 7.06 7.24 0.0M
2022-12-22 7.38 7.46 7.33 7.33 0.0M
2022-12-21 7.55 7.60 7.41 7.55 0.0M
2022-12-20 7.59 7.71 7.48 7.67 0.0M
2022-12-19 7.91 7.91 7.67 7.81 0.0M
2022-12-16 7.72 7.73 7.49 7.60 0.0M
2022-12-15 7.90 7.95 7.60 7.60 0.0M
2022-12-14 8.09 8.10 7.91 7.94 0.0M
2022-12-13 8.20 8.33 8.15 8.22 0.0M
2022-12-12 8.39 8.45 8.19 8.45 0.0M
2022-12-09 8.42 8.50 8.34 8.34 0.0M
2022-12-08 8.35 8.42 8.26 8.39 0.0M
2022-12-07 8.42 8.44 8.16 8.44 0.0M
2022-12-06 8.48 8.50 8.30 8.30 0.0M
2022-12-05 8.51 8.66 8.42 8.50 0.0M
2022-12-02 8.32 8.48 8.26 8.43 0.0M
2022-12-01 8.58 8.58 8.32 8.42 0.0M
2022-11-30 8.19 8.47 8.19 8.47 0.0M
2022-11-29 7.76 7.95 7.74 7.77 0.0M
2022-11-28 7.66 7.66 7.44 7.63 0.0M
2022-11-25 7.89 7.90 7.67 7.67 0.0M
2022-11-24 7.93 7.94 7.73 7.73 0.0M
2022-11-23 7.86 7.86 7.67 7.84 0.0M
2022-11-22 7.74 7.86 7.68 7.68 0.0M
2022-11-21 7.87 8.08 7.77 7.77 0.0M
2022-11-18 7.59 7.85 7.59 7.82 0.0M
2022-11-17 7.82 7.85 7.56 7.63 0.0M
2022-11-16 7.76 7.99 7.76 7.85 0.0M
2022-11-15 8.04 8.16 7.90 7.98 0.0M
2022-11-14 8.05 8.05 7.82 7.84 0.0M
2022-11-11 8.20 8.39 8.07 8.20 0.0M
2022-11-10 8.11 8.19 7.94 8.18 0.0M
2022-11-09 8.38 8.46 8.30 8.31 0.0M
2022-11-08 8.50 8.50 8.26 8.35 0.0M
2022-11-07 8.28 8.51 8.10 8.32 0.0M
2022-11-04 8.18 8.26 7.90 8.19 0.0M
2022-11-03 7.64 7.65 7.35 7.60 0.0M
2022-11-02 7.64 7.82 7.58 7.70 0.0M
2022-11-01 7.46 7.56 7.32 7.35 0.0M
2022-10-31 6.87 6.89 6.78 6.85 0.0M
2022-10-28 6.83 6.87 6.61 6.87 0.0M
2022-10-27 7.04 7.20 7.01 7.04 0.0M
2022-10-26 7.05 7.17 7.03 7.14 0.0M
2022-10-25 6.84 7.10 6.77 6.77 0.0M
2022-10-24 6.93 6.93 6.52 6.79 0.0M
2022-10-21 7.07 7.16 7.07 7.16 0.0M
2022-10-20 7.02 7.02 6.93 6.93 0.0M
2022-10-19 7.16 7.18 7.03 7.03 0.0M
2022-10-18 7.14 7.15 7.03 7.10 0.0M
2022-10-17 7.13 7.15 6.92 7.06 0.0M
2022-10-14 6.88 7.11 6.77 6.80 0.0M
2022-10-13 6.71 6.75 6.40 6.75 0.0M
2022-10-12 6.98 6.99 6.89 6.99 0.0M
2022-10-11 6.92 7.05 6.85 7.00 0.0M
2022-10-10 6.86 6.96 6.74 6.96 0.0M
2022-10-07 7.09 7.20 6.99 6.99 0.0M
2022-10-06 7.24 7.40 7.18 7.35 0.0M
2022-10-05 7.21 7.43 7.14 7.43 0.0M
2022-10-04 7.09 7.25 6.89 7.00 0.0M
2022-10-03 6.74 7.06 6.74 7.06 0.0M
2022-09-30 6.78 6.92 6.73 6.73 0.0M
2022-09-29 7.08 7.08 6.72 6.72 0.0M
2022-09-28 7.41 7.45 7.20 7.45 0.0M
2022-09-27 7.59 7.81 7.59 7.73 0.0M
2022-09-26 7.67 7.74 7.52 7.63 0.0M
2022-09-23 7.80 7.85 7.50 7.67 0.0M
2022-09-22 8.21 8.21 7.87 7.97 0.0M
2022-09-21 8.15 8.36 8.00 8.30 0.0M
2022-09-20 8.28 8.34 8.19 8.34 0.0M
2022-09-19 8.19 8.21 8.06 8.07 0.0M
2022-09-16 8.04 8.10 7.89 8.09 0.0M
2022-09-15 8.40 8.42 8.25 8.40 0.0M
2022-09-14 8.54 8.54 8.31 8.51 0.0M
2022-09-13 8.53 8.57 8.31 8.37 0.0M
2022-09-12 8.61 8.77 8.50 8.57 0.0M
2022-09-09 8.27 8.77 8.25 8.70 0.0M
2022-09-08 8.19 8.34 8.10 8.34 0.0M
2022-09-07 8.36 8.52 8.14 8.52 0.0M
2022-09-06 8.37 8.40 8.16 8.20 0.0M
2022-09-05 8.09 8.19 7.87 7.93 0.0M
2022-09-02 8.38 8.50 8.17 8.18 0.0M
2022-09-01 8.55 8.63 8.39 8.39 0.0M
2022-08-31 8.72 9.00 8.70 8.72 0.0M
2022-08-30 9.23 9.23 9.02 9.15 0.0M
2022-08-29 9.29 9.37 9.09 9.26 0.0M
2022-08-26 9.30 9.44 9.04 9.26 0.0M
2022-08-25 8.60 9.17 8.60 8.95 0.0M
2022-08-24 9.06 9.19 8.98 9.19 0.0M
2022-08-23 9.34 9.44 9.11 9.32 0.0M
2022-08-22 9.06 9.27 9.01 9.13 0.0M
2022-08-19 9.00 9.00 8.77 8.88 0.0M
2022-08-18 8.88 9.10 8.85 9.10 0.0M
2022-08-17 8.93 8.97 8.80 8.88 0.0M
2022-08-16 9.29 9.55 9.07 9.31 0.0M
2022-08-15 9.32 9.70 9.27 9.69 0.0M
2022-08-12 9.03 9.22 9.00 9.00 0.0M
2022-08-11 8.91 9.08 8.86 8.95 0.0M
2022-08-10 8.78 9.00 8.74 8.90 0.0M
2022-08-09 8.92 9.15 8.81 8.81 0.0M
2022-08-08 8.68 8.88 8.65 8.66 0.0M
2022-08-05 8.98 9.00 8.52 8.90 0.0M
2022-08-04 8.98 9.00 8.70 8.81 0.0M
2022-08-03 8.70 8.96 8.70 8.96 0.0M
2022-08-02 8.66 8.93 8.56 8.90 0.0M
2022-08-01 8.97 9.13 8.90 9.08 0.0M
2022-07-29 8.88 9.08 8.70 8.95 0.0M
2022-07-28 9.09 9.16 8.98 9.03 0.0M
2022-07-27 9.22 9.31 9.14 9.31 0.0M
2022-07-26 9.25 9.45 9.25 9.31 0.0M
2022-07-25 9.06 9.43 9.06 9.33 0.0M
2022-07-22 9.27 9.60 9.20 9.30 0.0M
2022-07-21 9.31 9.81 9.30 9.81 0.0M
2022-07-20 9.75 9.88 9.60 9.64 0.0M
2022-07-19 9.61 9.88 9.50 9.88 0.0M
2022-07-18 9.91 9.91 9.50 9.50 0.0M
2022-07-15 9.80 9.96 9.70 9.87 0.0M
2022-07-14 9.68 9.72 9.53 9.72 0.0M
2022-07-13 9.60 9.62 9.32 9.36 0.0M
2022-07-12 9.68 9.74 9.42 9.73 0.0M
2022-07-11 9.71 10.00 9.60 10.00 0.0M
2022-07-08 10.33 10.55 10.33 10.37 0.0M
2022-07-07 10.32 10.65 10.13 10.59 0.0M
2022-07-06 10.21 10.58 10.21 10.58 0.0M
2022-07-05 10.13 10.36 10.09 10.24 0.0M
2022-07-04 10.28 10.33 10.12 10.12 0.0M
2022-07-01 10.51 11.11 10.48 10.82 0.0M
2022-06-30 10.45 10.65 10.35 10.46 0.0M
2022-06-29 10.53 10.60 10.20 10.52 0.0M
2022-06-28 10.70 11.10 10.70 10.90 0.0M
2022-06-27 10.56 10.70 10.33 10.35 0.0M
2022-06-24 9.93 9.97 9.71 9.77 0.0M
2022-06-23 9.75 9.88 9.52 9.65 0.0M
2022-06-22 9.87 9.87 9.70 9.85 0.0M
2022-06-21 9.85 10.07 9.66 9.82 0.0M
2022-06-20 9.98 10.04 9.85 9.99 0.0M
2022-06-17 10.01 10.40 9.70 10.40 0.0M
2022-06-16 9.49 9.49 8.96 9.23 0.0M
2022-06-15 9.64 9.74 9.46 9.68 0.0M
2022-06-14 9.39 9.57 9.28 9.31 0.0M
2022-06-13 9.58 9.68 9.08 9.08 0.0M
2022-06-10 9.50 9.54 9.30 9.30 0.0M
2022-06-09 9.21 9.39 9.11 9.11 0.0M
2022-06-08 9.42 9.60 9.12 9.29 0.0M
2022-06-07 8.83 8.85 8.61 8.75 0.0M
2022-06-06 8.66 8.95 8.64 8.90 0.0M
2022-06-03 8.33 8.37 8.15 8.15 0.0M
2022-06-02 8.17 8.37 8.11 8.16 0.0M
2022-06-01 8.23 8.43 8.09 8.21 0.0M
2022-05-31 8.55 8.72 8.40 8.72 0.0M
2022-05-30 8.54 8.66 8.49 8.66 0.0M
2022-05-27 8.41 8.64 8.40 8.64 0.0M
2022-05-26 8.60 8.64 8.44 8.56 0.0M
2022-05-25 8.44 8.44 8.28 8.38 0.0M
2022-05-24 8.68 8.68 8.31 8.32 0.0M
2022-05-23 8.84 8.93 8.54 8.68 0.0M
2022-05-20 8.64 8.75 8.40 8.40 0.0M
2022-05-19 8.57 8.72 8.41 8.41 0.0M
2022-05-18 8.62 8.71 7.75 8.03 0.0M
2022-05-17 8.41 8.50 8.24 8.40 0.0M
2022-05-16 7.92 8.00 7.80 7.80 0.0M
2022-05-13 7.78 7.95 7.67 7.85 0.0M
2022-05-12 7.59 7.76 7.52 7.56 0.0M
2022-05-11 7.89 8.01 7.70 7.70 0.0M
2022-05-10 7.42 7.66 7.18 7.46 0.0M
2022-05-09 7.57 7.57 7.18 7.18 0.0M
2022-05-06 7.54 7.63 7.20 7.26 0.0M
2022-05-05 7.82 7.89 7.61 7.61 0.0M
2022-05-04 7.73 7.90 7.58 7.90 0.0M
2022-05-03 7.96 7.96 7.64 7.85 0.0M
2022-05-02 8.17 8.25 7.93 7.93 0.0M
2022-04-29 8.07 8.21 8.00 8.07 0.0M
2022-04-28 8.00 8.00 7.50 7.88 0.0M
2022-04-27 7.89 7.97 7.67 7.71 0.0M
2022-04-26 6.92 7.56 6.82 6.98 0.0M
2022-04-25 6.85 7.01 6.62 6.96 0.0M
2022-04-22 7.56 7.66 7.33 7.56 0.0M
2022-04-21 7.49 7.82 7.46 7.64 0.0M
2022-04-20 8.19 8.20 7.90 8.07 0.0M
2022-04-19 8.43 8.49 8.30 8.49 0.0M
2022-04-14 8.54 8.84 8.47 8.47 0.0M
2022-04-13 8.38 8.38 8.16 8.31 0.0M
2022-04-12 8.26 8.35 8.06 8.26 0.0M
2022-04-11 7.85 8.25 7.75 8.21 0.0M
2022-04-08 8.92 9.27 8.92 9.26 0.0M
2022-04-07 9.11 9.22 9.01 9.21 0.0M
2022-04-06 9.18 9.35 9.02 9.15 0.0M
2022-04-05 9.79 9.85 9.58 9.58 0.0M
2022-04-04 9.57 9.89 9.51 9.79 0.0M
2022-04-01 9.23 9.38 9.19 9.19 0.0M
2022-03-31 9.05 9.33 9.05 9.25 0.0M
2022-03-30 9.28 9.40 9.16 9.40 0.0M
2022-03-29 9.06 9.11 8.88 9.11 0.0M
2022-03-28 9.15 9.26 8.99 9.04 0.0M
2022-03-25 9.29 9.31 9.15 9.29 0.0M
2022-03-24 9.28 9.50 9.18 9.50 0.0M
2022-03-23 9.15 9.17 8.83 8.83 0.0M
2022-03-22 8.93 9.16 8.81 9.16 0.0M
2022-03-21 8.58 8.76 8.47 8.76 0.0M
2022-03-18 8.80 8.85 8.56 8.85 0.0M
2022-03-17 8.79 8.96 8.65 8.65 0.0M
2022-03-16 8.18 8.93 8.08 8.93 0.1M
2022-03-15 7.26 7.86 7.15 7.82 0.0M
2022-03-14 7.79 7.79 7.20 7.39 0.0M
2022-03-11 8.63 8.65 8.36 8.63 0.0M
2022-03-10 8.74 8.91 8.65 8.91 0.0M
2022-03-09 8.57 9.00 8.54 8.93 0.0M
2022-03-08 8.75 9.29 8.20 9.29 0.1M
2022-03-07 9.65 9.77 9.43 9.63 0.0M
2022-03-04 9.96 10.03 9.83 9.89 0.0M
2022-03-03 10.51 10.51 10.28 10.31 0.0M
2022-03-02 10.70 10.82 10.63 10.64 0.0M
2022-03-01 10.63 10.69 10.39 10.40 0.0M
2022-02-28 10.57 10.71 10.54 10.69 0.0M
2022-02-25 10.32 10.53 10.15 10.35 0.0M
2022-02-24 9.93 10.00 9.53 9.97 0.0M
2022-02-23 10.48 10.74 10.48 10.53 0.0M
2022-02-22 10.48 10.54 10.33 10.50 0.0M
2022-02-21 10.34 10.50 9.83 10.41 0.0M
2022-02-18 10.76 10.81 10.62 10.62 0.0M
2022-02-17 10.79 10.84 10.44 10.63 0.0M
2022-02-16 10.12 10.19 10.00 10.10 0.0M
2022-02-15 9.79 9.98 9.79 9.96 0.0M
2022-02-14 9.49 9.78 9.29 9.60 0.0M
2022-02-11 9.70 9.70 9.33 9.33 0.0M
2022-02-10 9.64 9.75 9.51 9.58 0.0M
2022-02-09 9.80 9.81 9.58 9.65 0.0M
2022-02-08 9.50 9.71 9.31 9.61 0.0M
2022-02-07 9.90 9.96 9.72 9.79 0.0M
2022-02-04 10.06 10.34 10.06 10.30 0.0M
2022-02-03 9.95 10.00 9.88 10.00 0.0M
2022-02-02 10.00 10.21 10.00 10.21 0.0M
2022-02-01 9.88 10.17 9.88 10.03 0.0M
2022-01-31 10.06 10.06 9.86 9.99 0.0M
2022-01-28 9.95 10.03 9.73 9.88 0.0M
2022-01-27 10.00 10.36 9.87 10.11 0.0M
2022-01-26 10.13 10.17 9.92 9.92 0.0M
2022-01-25 10.09 10.14 9.86 10.09 0.0M
2022-01-24 10.01 10.21 9.34 9.53 0.0M
2022-01-21 9.29 9.39 9.01 9.19 0.0M
2022-01-20 9.09 9.35 9.02 9.16 0.0M
2022-01-19 9.09 9.31 8.93 8.95 0.0M
2022-01-18 9.33 9.56 9.13 9.53 0.0M
2022-01-17 9.34 9.34 9.11 9.15 0.0M
2022-01-14 9.33 9.49 9.19 9.31 0.0M
2022-01-13 9.43 9.67 9.21 9.57 0.0M
2022-01-12 9.71 9.96 9.51 9.83 0.0M
2022-01-11 9.08 9.34 8.95 9.34 0.0M
2022-01-10 9.43 9.50 9.15 9.34 0.0M
2022-01-07 9.43 9.64 9.33 9.48 0.0M
2022-01-06 9.64 9.65 9.42 9.55 0.0M
2022-01-05 9.51 9.60 9.36 9.40 0.0M
2022-01-04 9.62 10.02 9.57 10.02 0.0M
2022-01-03 10.22 10.72 10.03 10.55 0.0M