Lattice

LSCC
🏛️ 독일 →
61.29
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
2022-12-29 60.60 60.99 60.22 60.22 0.0M
2022-12-28 59.50 59.50 59.29 59.29 0.0M
2022-12-23 61.43 61.43 61.16 61.16 0.0M
2022-12-21 63.93 63.93 63.93 63.93 0.0M
2022-12-20 63.25 63.25 63.25 63.25 0.0M
2022-12-19 64.09 64.09 62.79 62.79 0.0M
2022-12-16 66.28 66.28 66.28 66.28 0.0M
2022-12-15 68.62 68.62 66.49 66.49 0.0M
2022-12-14 70.03 70.03 70.03 70.03 0.0M
2022-12-09 66.89 67.60 66.89 67.60 0.0M
2022-12-02 65.80 66.67 65.80 66.67 0.0M
2022-12-01 70.54 70.54 70.54 70.54 0.0M
2022-11-30 65.85 68.48 65.85 68.47 0.0M
2022-11-28 64.64 66.49 64.64 66.31 0.0M
2022-11-25 67.23 67.23 67.23 67.23 0.0M
2022-11-24 68.63 68.63 68.63 68.63 0.0M
2022-11-23 68.08 68.08 67.54 67.54 0.0M
2022-11-22 64.49 66.90 64.35 66.90 0.0M
2022-11-21 65.78 65.78 65.78 65.78 0.0M
2022-11-18 65.64 65.64 65.00 65.00 0.0M
2022-11-17 64.00 64.00 64.00 64.00 0.0M
2022-11-16 66.90 66.90 64.01 64.01 0.0M
2022-11-15 61.71 66.11 61.71 66.11 0.0M
2022-11-11 60.30 62.87 60.30 62.87 0.0M
2022-11-10 58.69 61.01 58.69 61.01 0.0M
2022-11-08 53.48 53.48 53.48 53.48 0.0M
2022-11-07 51.94 51.94 51.94 51.94 0.0M
2022-11-01 52.29 52.29 52.29 52.29 0.0M
2022-10-18 50.00 50.00 50.00 50.00 0.0M
2022-10-17 47.76 47.76 47.76 47.76 0.0M
2022-10-13 49.22 49.22 49.22 49.22 0.0M
2022-10-12 49.17 49.17 49.17 49.17 0.0M
2022-10-10 50.63 50.63 50.63 50.63 0.0M
2022-10-07 56.96 57.15 52.29 52.29 0.0M
2022-10-06 56.58 56.58 56.58 56.58 0.0M
2022-10-05 55.35 55.35 55.35 55.35 0.0M
2022-10-04 51.74 53.65 51.74 53.65 0.0M
2022-09-29 51.03 51.03 51.03 51.03 0.0M
2022-09-28 51.93 51.93 51.93 51.93 0.0M
2022-09-27 51.00 51.00 51.00 51.00 0.0M
2022-09-26 48.75 48.75 48.75 48.75 0.0M
2022-09-23 49.62 49.62 49.62 49.62 0.0M
2022-09-22 50.00 50.00 50.00 50.00 0.0M
2022-09-20 51.53 51.53 51.53 51.53 0.0M
2022-09-15 51.00 51.00 51.00 51.00 0.0M
2022-09-12 54.07 54.07 54.07 54.07 0.0M
2022-09-09 54.88 54.88 54.88 54.88 0.0M
2022-09-06 51.60 51.60 51.60 51.60 0.0M
2022-09-05 53.28 53.63 53.28 53.63 0.0M
2022-09-01 50.84 50.84 50.84 50.84 0.0M
2022-08-29 57.76 57.76 56.11 56.29 0.0M
2022-08-26 61.60 63.00 58.00 58.00 0.0M
2022-08-25 60.24 60.24 60.24 60.24 0.0M
2022-08-23 60.26 62.24 60.26 62.24 0.0M
2022-08-22 59.61 59.61 59.61 59.61 0.0M
2022-08-16 62.37 62.37 62.37 62.37 0.0M
2022-08-15 62.30 63.30 62.30 63.30 0.0M
2022-08-12 59.39 61.35 59.39 61.35 0.0M
2022-08-11 62.69 62.69 62.69 62.69 0.0M
2022-08-10 59.42 59.42 59.19 59.19 0.0M
2022-08-09 60.98 60.98 60.98 60.98 0.0M
2022-08-08 64.38 64.38 64.38 64.38 0.0M
2022-08-04 62.48 62.48 62.48 62.48 0.0M
2022-08-03 63.72 63.72 63.72 63.72 0.0M
2022-08-02 61.01 62.79 61.00 62.79 0.0M
2022-08-01 60.64 61.22 60.64 61.22 0.0M
2022-07-29 59.51 59.51 59.51 59.51 0.0M
2022-07-28 57.47 57.47 57.47 57.47 0.0M
2022-07-26 55.54 55.54 55.54 55.54 0.0M
2022-07-22 58.00 58.00 55.56 55.56 0.0M
2022-07-21 57.59 58.59 55.88 55.88 0.0M
2022-07-19 53.10 53.10 53.10 53.10 0.0M
2022-07-18 53.29 53.29 51.85 51.85 0.0M
2022-07-13 46.05 47.29 46.05 47.29 0.0M
2022-07-05 42.70 42.70 42.70 42.70 0.0M
2022-07-04 42.61 43.76 42.61 43.76 0.0M
2022-06-28 50.38 50.38 47.01 47.01 0.0M
2022-06-27 49.44 49.70 49.44 49.70 0.0M
2022-06-22 45.41 45.41 45.41 45.41 0.0M
2022-06-17 43.31 43.31 43.31 43.31 0.0M
2022-06-15 46.05 46.57 46.05 46.56 0.0M
2022-06-14 45.74 45.74 45.74 45.74 0.0M
2022-06-10 46.00 46.00 46.00 46.00 0.0M
2022-06-06 49.83 49.83 49.83 49.83 0.0M
2022-06-03 48.67 48.67 48.67 48.67 0.0M
2022-06-02 50.43 50.43 50.43 50.43 0.0M
2022-05-27 48.46 48.46 48.46 48.46 0.0M
2022-05-26 44.19 44.19 44.19 44.19 0.0M
2022-05-23 46.40 47.81 46.40 47.81 0.0M
2022-05-18 49.50 49.50 49.50 49.50 0.0M
2022-05-17 45.78 45.78 45.78 45.78 0.0M
2022-05-16 46.62 46.62 46.62 46.62 0.0M
2022-05-13 47.09 47.23 47.09 47.23 0.0M
2022-05-12 41.91 44.49 41.91 44.49 0.0M
2022-05-11 43.96 43.96 43.96 43.96 0.0M
2022-05-09 44.90 44.90 44.90 44.90 0.0M
2022-05-06 46.23 46.23 46.15 46.15 0.0M
2022-05-04 47.58 49.84 46.98 49.84 0.0M
2022-05-03 47.84 47.84 47.84 47.84 0.0M
2022-04-25 43.03 45.28 43.03 45.28 0.0M
2022-04-21 44.82 44.82 44.82 44.82 0.0M
2022-04-20 48.41 48.41 48.41 48.41 0.0M
2022-04-19 46.33 46.38 46.33 46.38 0.0M
2022-04-13 46.30 46.30 46.29 46.29 0.0M
2022-04-12 45.93 45.93 45.93 45.93 0.0M
2022-04-11 46.00 46.00 45.10 45.25 0.0M
2022-04-08 47.27 47.59 47.16 47.59 0.0M
2022-04-07 48.33 48.33 48.33 48.33 0.0M
2022-04-06 49.38 49.38 47.99 48.17 0.0M
2022-04-05 52.83 52.83 50.15 50.15 0.0M
2022-04-04 54.28 54.28 54.28 54.28 0.0M
2022-03-30 59.20 59.20 59.20 59.20 0.0M
2022-03-24 54.66 57.46 54.66 56.76 0.0M
2022-03-22 56.92 56.92 55.62 55.62 0.0M
2022-03-21 55.64 55.64 55.64 55.64 0.0M
2022-03-18 55.64 55.64 55.44 55.44 0.0M
2022-03-17 53.22 53.22 52.30 52.30 0.0M
2022-03-16 52.22 52.22 52.22 52.22 0.0M
2022-03-15 46.17 49.24 46.17 49.24 0.0M
2022-03-14 48.97 48.97 46.61 46.61 0.0M
2022-03-10 51.04 51.04 50.68 50.68 0.0M
2022-03-09 50.66 51.90 50.66 51.90 0.0M
2022-03-08 47.21 47.21 47.21 47.21 0.0M
2022-03-07 51.52 52.00 49.54 49.54 0.0M
2022-03-04 53.88 53.88 53.88 53.88 0.0M
2022-03-03 57.46 57.46 55.52 55.52 0.0M
2022-03-02 54.98 56.24 54.52 56.24 0.0M
2022-02-28 55.88 55.88 55.88 55.88 0.0M
2022-02-25 55.00 55.60 54.60 55.60 0.0M
2022-02-24 48.55 48.68 48.26 48.68 0.0M
2022-02-23 53.64 53.64 51.74 51.74 0.0M
2022-02-22 53.40 53.40 53.40 53.40 0.0M
2022-02-21 52.54 52.54 52.54 52.54 0.0M
2022-02-18 54.76 54.76 54.76 54.76 0.0M
2022-02-17 57.38 57.38 54.70 54.70 0.0M
2022-02-16 55.06 57.18 55.06 57.18 0.0M
2022-02-15 50.10 53.34 50.10 53.34 0.0M
2022-02-14 50.46 51.08 49.13 49.13 0.0M
2022-02-11 51.80 51.80 50.94 50.94 0.0M
2022-02-10 53.54 53.60 53.54 53.60 0.0M
2022-02-09 53.42 53.42 53.42 53.42 0.0M
2022-02-08 49.49 50.40 49.44 50.34 0.0M
2022-02-07 49.36 49.36 49.22 49.22 0.0M
2022-02-04 47.41 49.60 47.41 49.60 0.0M
2022-02-03 47.68 48.49 47.68 48.49 0.0M
2022-02-02 51.62 51.62 49.96 49.96 0.0M
2022-02-01 49.74 49.75 49.74 49.75 0.0M
2022-01-31 45.75 48.10 44.64 48.10 0.0M
2022-01-28 44.29 44.29 43.12 43.32 0.0M
2022-01-27 44.09 44.09 44.09 44.09 0.0M
2022-01-26 47.04 47.50 47.04 47.50 0.0M
2022-01-25 47.49 47.49 47.49 47.49 0.0M
2022-01-24 47.44 47.44 43.32 46.83 0.0M
2022-01-21 48.54 48.56 47.80 47.80 0.0M
2022-01-20 52.80 52.92 50.72 50.72 0.0M
2022-01-19 52.18 52.66 52.00 52.66 0.0M
2022-01-18 54.48 56.06 54.48 55.50 0.0M
2022-01-14 55.02 55.70 54.86 55.70 0.0M
2022-01-13 59.26 59.26 56.78 57.02 0.0M
2022-01-12 60.56 60.62 59.84 60.22 0.0M
2022-01-11 61.38 61.38 59.44 59.44 0.0M
2022-01-10 61.26 61.26 57.80 57.80 0.0M
2022-01-07 63.14 63.14 60.56 60.56 0.0M
2022-01-06 62.64 62.64 62.64 62.64 0.0M
2022-01-05 64.90 64.90 64.90 64.90 0.0M
2022-01-04 70.34 70.34 68.64 68.64 0.0M
2022-01-03 67.56 69.54 67.56 69.10 0.0M