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
2023-12-29 3.37 3.42 3.35 3.35 0.0M
2023-12-28 3.34 3.44 3.34 3.35 0.0M
2023-12-27 3.15 3.21 3.11 3.12 0.0M
2023-12-22 3.15 3.15 3.08 3.14 0.0M
2023-12-21 3.20 3.20 3.13 3.16 0.0M
2023-12-20 3.19 3.19 3.07 3.07 0.0M
2023-12-19 3.14 3.20 3.13 3.15 0.0M
2023-12-18 3.19 3.20 3.14 3.20 0.0M
2023-12-15 3.21 3.28 3.21 3.21 0.0M
2023-12-14 3.00 3.11 3.00 3.02 0.0M
2023-12-13 3.00 3.05 2.91 3.01 0.0M
2023-12-12 3.06 3.06 3.01 3.04 0.0M
2023-12-11 3.17 3.18 3.12 3.18 0.0M
2023-12-08 3.23 3.23 3.12 3.13 0.0M
2023-12-07 3.11 3.19 3.09 3.13 0.0M
2023-12-06 3.05 3.12 3.02 3.09 0.0M
2023-12-05 2.78 2.90 2.77 2.85 0.0M
2023-12-04 2.86 2.86 2.73 2.79 0.0M
2023-12-01 2.80 2.88 2.79 2.87 0.0M
2023-11-30 2.91 3.01 2.90 3.01 0.0M
2023-11-29 2.89 3.00 2.89 2.98 0.0M
2023-11-28 3.07 3.07 3.00 3.00 0.0M
2023-11-27 3.05 3.09 3.00 3.02 0.0M
2023-11-24 3.15 3.19 3.08 3.19 0.0M
2023-11-23 3.19 3.23 3.18 3.18 0.0M
2023-11-22 3.21 3.21 3.12 3.20 0.0M
2023-11-21 3.29 3.29 3.21 3.21 0.0M
2023-11-20 3.32 3.40 3.30 3.40 0.0M
2023-11-17 3.28 3.34 3.26 3.26 0.0M
2023-11-16 3.46 3.52 3.36 3.36 0.0M
2023-11-15 3.45 3.47 3.28 3.47 0.0M
2023-11-14 3.22 3.31 3.12 3.31 0.0M
2023-11-13 3.26 3.29 3.25 3.26 0.0M
2023-11-10 3.30 3.46 3.30 3.30 0.0M
2023-11-09 3.38 3.59 3.36 3.36 0.0M
2023-11-08 3.43 3.54 3.33 3.52 0.0M
2023-11-07 3.53 3.59 3.53 3.55 0.0M
2023-11-06 3.52 3.65 3.46 3.56 0.0M
2023-11-03 3.48 3.52 3.34 3.50 0.0M
2023-11-02 3.25 3.38 3.22 3.38 0.0M
2023-11-01 3.40 3.44 3.24 3.43 0.0M
2023-10-31 3.42 3.48 3.33 3.48 0.0M
2023-10-30 3.94 3.94 3.73 3.78 0.0M
2023-10-27 3.94 3.94 3.70 3.79 0.0M
2023-10-26 3.68 3.77 3.57 3.77 0.0M
2023-10-25 3.73 3.75 3.66 3.73 0.0M
2023-10-24 3.69 3.71 3.68 3.68 0.0M
2023-10-23 3.79 3.79 3.60 3.63 0.0M
2023-10-20 3.74 3.80 3.68 3.68 0.0M
2023-10-19 3.66 3.74 3.53 3.53 0.0M
2023-10-18 3.70 3.78 3.66 3.75 0.0M
2023-10-17 3.87 4.01 3.80 3.80 0.0M
2023-10-16 3.80 3.87 3.73 3.77 0.0M
2023-10-13 4.07 4.17 3.97 4.17 0.0M
2023-10-12 4.14 4.45 4.05 4.20 0.0M
2023-10-11 3.64 3.95 3.64 3.85 0.0M
2023-10-10 3.80 3.80 3.60 3.70 0.0M
2023-10-09 3.54 3.66 3.45 3.46 0.0M
2023-10-06 3.61 3.62 3.60 3.60 0.0M
2023-10-05 3.50 3.63 3.43 3.43 0.0M
2023-10-04 3.50 3.52 3.38 3.38 0.0M
2023-10-03 3.68 3.72 3.55 3.63 0.0M
2023-10-02 3.91 3.91 3.78 3.78 0.0M
2023-09-29 3.84 3.93 3.84 3.86 0.0M
2023-09-28 3.92 3.92 3.75 3.75 0.0M
2023-09-27 3.82 3.93 3.81 3.81 0.0M
2023-09-26 3.95 3.96 3.81 3.96 0.0M
2023-09-25 4.03 4.04 3.89 4.01 0.0M
2023-09-22 4.18 4.18 4.06 4.18 0.0M
2023-09-21 4.12 4.12 4.01 4.12 0.0M
2023-09-20 4.31 4.31 4.17 4.17 0.0M
2023-09-19 4.21 4.32 4.16 4.30 0.0M
2023-09-18 4.37 4.37 4.20 4.20 0.0M
2023-09-15 4.35 4.37 4.26 4.37 0.0M
2023-09-14 4.36 4.40 4.25 4.34 0.0M
2023-09-13 4.50 4.52 4.40 4.52 0.0M
2023-09-12 4.59 4.59 4.46 4.59 0.0M
2023-09-11 4.44 4.53 4.42 4.44 0.0M
2023-09-08 4.48 4.68 4.48 4.48 0.0M
2023-09-07 4.53 4.59 4.43 4.59 0.0M
2023-09-06 4.51 4.72 4.51 4.59 0.0M
2023-09-05 4.58 4.70 4.56 4.56 0.0M
2023-09-04 4.60 4.74 4.53 4.56 0.0M
2023-09-01 4.50 4.50 4.32 4.50 0.0M
2023-08-31 4.49 4.49 4.29 4.47 0.0M
2023-08-30 4.70 4.76 4.63 4.63 0.0M
2023-08-29 4.76 4.76 4.62 4.76 0.0M
2023-08-28 4.65 4.70 4.52 4.70 0.0M
2023-08-25 4.56 4.70 4.51 4.70 0.0M
2023-08-24 4.60 4.68 4.47 4.65 0.0M
2023-08-23 4.54 4.76 4.54 4.69 0.0M
2023-08-22 4.78 4.78 4.66 4.76 0.0M
2023-08-21 4.75 4.85 4.53 4.67 0.0M
2023-08-18 4.92 4.92 4.77 4.89 0.0M
2023-08-17 5.00 5.05 4.89 5.05 0.0M
2023-08-16 5.02 5.07 4.90 4.90 0.0M
2023-08-15 5.20 5.23 5.08 5.08 0.0M
2023-08-14 5.23 5.33 5.14 5.20 0.0M
2023-08-11 5.41 5.44 5.30 5.30 0.0M
2023-08-10 5.50 5.55 5.35 5.50 0.0M
2023-08-09 5.39 5.58 5.36 5.37 0.0M
2023-08-08 5.58 5.60 5.41 5.41 0.0M
2023-08-07 5.70 5.70 5.53 5.55 0.0M
2023-08-04 5.66 5.70 5.57 5.60 0.0M
2023-08-03 5.81 5.81 5.80 5.80 0.0M
2023-08-02 5.70 5.75 5.64 5.64 0.0M
2023-08-01 5.78 5.92 5.75 5.75 0.0M
2023-07-31 5.79 5.89 5.71 5.87 0.0M
2023-07-28 5.98 5.98 5.77 5.77 0.0M
2023-07-27 5.65 5.83 5.65 5.81 0.0M
2023-07-26 5.79 5.80 5.59 5.59 0.0M
2023-07-25 5.51 5.71 5.51 5.65 0.0M
2023-07-24 5.37 5.53 5.28 5.53 0.0M
2023-07-21 5.74 5.79 5.60 5.79 0.0M
2023-07-20 5.81 6.00 5.81 5.95 0.0M
2023-07-19 5.81 5.97 5.75 5.97 0.0M
2023-07-18 5.80 6.02 5.80 5.98 0.0M
2023-07-17 6.00 6.00 5.91 5.91 0.0M
2023-07-14 5.90 6.07 5.90 5.94 0.0M
2023-07-13 6.06 6.08 5.87 5.87 0.0M
2023-07-12 5.92 6.10 5.92 6.02 0.0M
2023-07-11 6.04 6.04 5.91 5.91 0.0M
2023-07-10 5.93 6.04 5.85 5.85 0.0M
2023-07-07 6.00 6.03 5.82 5.98 0.0M
2023-07-06 6.00 6.03 5.89 6.03 0.0M
2023-07-05 6.15 6.20 6.15 6.20 0.0M
2023-07-04 6.00 6.16 5.80 6.05 0.0M
2023-07-03 6.09 6.15 5.96 6.00 0.0M
2023-06-30 5.96 6.10 5.96 6.10 0.0M
2023-06-29 5.88 5.89 5.73 5.81 0.0M
2023-06-28 5.90 5.94 5.79 5.93 0.0M
2023-06-27 6.09 6.15 6.00 6.01 0.0M
2023-06-26 6.14 6.14 5.98 6.10 0.0M
2023-06-23 6.10 6.18 6.04 6.10 0.0M
2023-06-22 6.06 6.21 6.01 6.21 0.0M
2023-06-21 6.09 6.26 6.09 6.21 0.0M
2023-06-20 6.41 6.41 6.21 6.21 0.0M
2023-06-19 6.50 6.62 6.44 6.44 0.0M
2023-06-16 6.68 6.68 6.48 6.50 0.0M
2023-06-15 6.46 6.69 6.46 6.48 0.0M
2023-06-14 6.28 6.46 6.21 6.46 0.0M
2023-06-13 6.40 6.46 6.25 6.30 0.0M
2023-06-12 6.44 6.46 6.28 6.28 0.0M
2023-06-09 6.55 6.55 6.40 6.53 0.0M
2023-06-08 6.29 6.47 6.28 6.47 0.0M
2023-06-07 6.35 6.42 6.25 6.25 0.0M
2023-06-06 6.25 6.43 6.25 6.28 0.0M
2023-06-05 6.28 6.51 6.28 6.41 0.0M
2023-06-02 6.17 6.43 6.14 6.14 0.0M
2023-06-01 5.92 6.04 5.81 5.81 0.0M
2023-05-31 6.00 6.02 5.68 5.68 0.0M
2023-05-30 6.01 6.01 6.00 6.00 0.0M
2023-05-29 6.10 6.11 5.92 5.92 0.0M
2023-05-26 6.17 6.17 6.03 6.03 0.0M
2023-05-25 6.02 6.16 5.94 5.95 0.0M
2023-05-24 6.11 6.24 6.11 6.11 0.0M
2023-05-23 6.38 6.40 6.20 6.27 0.0M
2023-05-22 6.47 6.55 6.28 6.35 0.0M
2023-05-19 6.46 6.54 6.31 6.50 0.0M
2023-05-18 6.51 6.74 6.51 6.74 0.0M
2023-05-17 6.66 6.66 6.49 6.49 0.0M
2023-05-16 6.92 6.93 6.72 6.92 0.0M
2023-05-15 6.80 6.96 6.75 6.75 0.0M
2023-05-12 6.32 6.50 6.32 6.49 0.0M
2023-05-11 6.50 6.71 6.41 6.50 0.0M
2023-05-10 6.19 6.40 6.19 6.23 0.0M
2023-05-09 6.12 6.25 5.93 6.25 0.0M
2023-05-08 6.30 6.44 6.13 6.25 0.0M
2023-05-05 6.21 6.26 6.19 6.19 0.0M
2023-05-04 6.25 6.27 6.10 6.10 0.0M
2023-05-03 6.27 6.30 6.01 6.10 0.0M
2023-05-02 6.35 6.38 6.15 6.20 0.0M
2023-04-28 6.03 6.09 5.89 5.91 0.0M
2023-04-27 6.08 6.25 6.01 6.01 0.0M
2023-04-26 5.80 5.96 5.80 5.80 0.0M
2023-04-25 5.65 5.66 5.50 5.66 0.0M
2023-04-24 5.93 6.10 5.93 6.10 0.0M
2023-04-21 5.90 6.02 5.88 5.88 0.0M
2023-04-20 6.06 6.20 5.97 5.97 0.0M
2023-04-19 6.26 6.34 6.26 6.34 0.0M
2023-04-18 6.13 6.37 6.10 6.35 0.0M
2023-04-17 6.06 6.06 5.89 5.89 0.0M
2023-04-14 5.91 6.05 5.85 6.04 0.0M
2023-04-13 5.53 5.64 5.50 5.50 0.0M
2023-04-12 5.67 5.67 5.50 5.52 0.0M
2023-04-11 5.53 5.70 5.52 5.70 0.0M
2023-04-06 5.32 5.36 5.19 5.35 0.0M
2023-04-05 5.70 5.70 5.43 5.70 0.0M
2023-04-04 5.64 5.70 5.51 5.56 0.0M
2023-04-03 5.99 5.99 5.81 5.96 0.0M
2023-03-31 5.70 5.98 5.70 5.80 0.0M
2023-03-30 5.78 5.89 5.65 5.78 0.0M
2023-03-29 5.71 5.80 5.68 5.80 0.0M
2023-03-28 5.76 6.06 5.61 5.96 0.0M
2023-03-27 5.74 5.87 5.70 5.81 0.0M
2023-03-24 5.80 5.80 5.64 5.68 0.0M
2023-03-23 5.69 5.90 5.69 5.70 0.0M
2023-03-22 5.82 5.84 5.70 5.73 0.0M
2023-03-21 5.77 5.78 5.57 5.60 0.0M
2023-03-20 5.58 5.66 5.50 5.58 0.0M
2023-03-17 5.57 5.86 5.53 5.80 0.0M
2023-03-16 5.50 5.71 5.31 5.71 0.0M
2023-03-15 5.79 5.87 5.51 5.83 0.0M
2023-03-14 5.88 5.96 5.75 5.75 0.0M
2023-03-13 6.00 6.16 5.78 6.00 0.0M
2023-03-10 6.34 6.38 5.90 6.10 0.0M
2023-03-09 6.70 6.77 6.50 6.65 0.0M
2023-03-08 6.62 6.78 6.50 6.75 0.0M
2023-03-07 6.76 6.79 6.59 6.59 0.0M
2023-03-06 6.69 6.92 6.69 6.91 0.0M
2023-03-03 6.74 6.90 6.61 6.82 0.0M
2023-03-02 6.75 6.79 6.60 6.60 0.0M
2023-03-01 6.82 6.95 6.71 6.72 0.0M
2023-02-28 6.68 6.80 6.52 6.80 0.0M
2023-02-27 6.94 7.06 6.87 7.02 0.0M
2023-02-24 7.07 7.07 7.00 7.07 0.0M
2023-02-23 7.09 7.16 6.99 7.10 0.0M
2023-02-22 7.10 7.17 7.00 7.12 0.0M
2023-02-21 7.30 7.40 7.24 7.39 0.0M
2023-02-20 7.35 7.44 7.25 7.44 0.0M
2023-02-17 7.60 7.64 7.42 7.64 0.0M
2023-02-16 7.71 7.99 7.64 7.90 0.0M
2023-02-15 7.92 8.20 7.81 8.20 0.0M
2023-02-14 8.14 8.14 8.05 8.12 0.0M
2023-02-13 8.27 8.40 8.14 8.40 0.0M
2023-02-10 8.25 8.45 8.21 8.33 0.0M
2023-02-09 8.68 8.80 8.51 8.54 0.0M
2023-02-08 8.40 8.65 8.39 8.65 0.0M
2023-02-07 8.24 8.24 7.80 7.90 0.0M
2023-02-06 8.18 8.27 8.09 8.27 0.0M
2023-02-03 8.39 8.53 8.24 8.41 0.0M
2023-02-02 8.36 8.50 8.24 8.30 0.0M
2023-02-01 8.56 8.66 8.42 8.61 0.0M
2023-01-31 8.30 8.49 8.30 8.49 0.0M
2023-01-30 8.57 8.57 8.33 8.55 0.0M
2023-01-27 9.00 9.00 8.84 9.00 0.0M
2023-01-26 8.67 8.87 8.64 8.83 0.0M
2023-01-25 8.10 8.22 8.06 8.06 0.0M
2023-01-24 8.17 8.17 8.05 8.17 0.0M
2023-01-23 8.11 8.17 8.05 8.17 0.0M
2023-01-20 8.01 8.11 7.97 8.11 0.0M
2023-01-19 7.62 7.72 7.52 7.52 0.0M
2023-01-18 7.74 7.74 7.52 7.63 0.0M
2023-01-17 7.46 7.61 7.38 7.57 0.0M
2023-01-16 7.70 7.84 7.61 7.83 0.0M
2023-01-13 7.45 7.53 7.31 7.45 0.0M
2023-01-12 7.31 7.49 7.27 7.49 0.0M
2023-01-11 7.28 7.36 7.15 7.18 0.0M
2023-01-10 7.39 7.48 7.25 7.39 0.0M
2023-01-09 7.25 7.53 7.20 7.35 0.0M
2023-01-06 7.25 7.52 7.12 7.21 0.0M
2023-01-05 7.08 7.18 6.95 7.18 0.0M
2023-01-04 6.78 7.01 6.69 6.99 0.0M
2023-01-03 7.20 7.26 7.02 7.16 0.0M
2023-01-02 6.94 7.25 6.94 7.20 0.0M