Lhyfe SA (LHYFE)

LHYFE
🏛️ 프랑스 →
3.47
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
2022-12-30 8.83 8.83 8.62 8.65 0.0M
2022-12-29 8.62 8.78 8.62 8.77 0.0M
2022-12-28 8.82 8.87 8.49 8.54 0.0M
2022-12-27 8.75 8.88 8.55 8.62 0.0M
2022-12-23 8.68 8.69 8.50 8.58 0.0M
2022-12-22 8.70 8.80 8.60 8.60 0.0M
2022-12-21 8.65 8.83 8.55 8.80 0.0M
2022-12-20 8.50 8.71 8.39 8.54 0.0M
2022-12-19 8.26 8.60 8.23 8.45 0.0M
2022-12-16 8.19 8.38 8.16 8.20 0.0M
2022-12-15 8.08 8.33 8.05 8.18 0.0M
2022-12-14 8.00 8.10 7.96 8.07 0.0M
2022-12-13 7.80 8.05 7.77 7.92 0.0M
2022-12-12 7.85 7.93 7.75 7.77 0.0M
2022-12-09 7.57 7.94 7.57 7.85 0.0M
2022-12-08 7.89 7.95 7.54 7.54 0.0M
2022-12-07 8.59 8.60 7.74 7.86 0.1M
2022-12-06 8.81 8.81 8.56 8.62 0.0M
2022-12-05 8.86 8.86 8.65 8.79 0.0M
2022-12-02 8.85 8.90 8.62 8.84 0.0M
2022-12-01 8.82 8.88 8.76 8.82 0.0M
2022-11-30 8.73 8.83 8.62 8.80 0.0M
2022-11-29 8.85 8.85 8.68 8.79 0.0M
2022-11-28 8.85 8.86 8.71 8.82 0.0M
2022-11-25 9.07 9.07 8.85 8.91 0.0M
2022-11-24 9.15 9.15 8.95 9.11 0.0M
2022-11-23 8.96 9.13 8.92 9.12 0.0M
2022-11-22 9.00 9.05 8.85 8.90 0.0M
2022-11-21 8.88 9.20 8.85 8.91 0.0M
2022-11-18 8.98 9.05 8.82 8.84 0.0M
2022-11-17 9.01 9.05 8.92 8.92 0.0M
2022-11-16 9.00 9.20 8.84 8.99 0.0M
2022-11-15 8.78 9.00 8.74 8.97 0.0M
2022-11-14 8.84 8.89 8.71 8.77 0.0M
2022-11-11 9.00 9.04 8.77 8.77 0.0M
2022-11-10 9.14 9.17 8.84 8.95 0.0M
2022-11-09 8.80 9.40 8.74 9.08 0.1M
2022-11-08 8.97 9.03 8.65 8.80 0.1M
2022-11-07 9.09 9.23 9.08 9.09 0.0M
2022-11-04 9.00 9.29 8.93 9.20 0.1M
2022-11-03 8.82 8.97 8.82 8.92 0.0M
2022-11-02 8.98 8.98 8.75 8.90 0.0M
2022-11-01 8.85 8.96 8.52 8.78 0.0M
2022-10-31 9.36 9.39 8.80 8.86 0.0M
2022-10-28 9.40 9.42 9.20 9.30 0.0M
2022-10-27 9.40 9.40 9.18 9.32 0.0M
2022-10-26 9.39 9.45 9.29 9.40 0.0M
2022-10-25 9.35 9.45 9.25 9.35 0.0M
2022-10-24 8.98 9.50 8.81 9.31 0.1M
2022-10-21 8.84 8.96 8.75 8.84 0.0M
2022-10-20 8.70 8.87 8.61 8.78 0.0M
2022-10-19 8.65 8.75 8.60 8.63 0.0M
2022-10-18 8.67 8.80 8.60 8.60 0.0M
2022-10-17 8.65 8.68 8.53 8.65 0.0M
2022-10-14 8.70 8.83 8.60 8.67 0.0M
2022-10-13 8.66 8.69 8.51 8.68 0.0M
2022-10-12 8.76 8.76 8.60 8.60 0.0M
2022-10-11 8.90 8.91 8.50 8.70 0.1M
2022-10-10 9.00 9.00 8.81 8.85 0.0M
2022-10-07 8.85 8.95 8.80 8.83 0.0M
2022-10-06 8.45 8.79 8.43 8.79 0.0M
2022-10-05 8.40 8.40 8.18 8.37 0.0M
2022-10-04 8.05 8.17 7.90 8.17 0.0M
2022-10-03 8.20 8.20 7.85 7.94 0.0M
2022-09-30 7.55 7.85 7.53 7.56 0.0M
2022-09-29 7.55 7.82 7.53 7.58 0.0M
2022-09-28 7.70 7.70 7.32 7.45 0.0M
2022-09-27 7.41 7.96 7.40 7.66 0.0M
2022-09-26 7.67 7.70 7.32 7.32 0.0M
2022-09-23 8.02 8.10 7.55 7.68 0.1M
2022-09-22 8.10 8.10 7.50 7.55 0.0M
2022-09-21 8.24 8.27 8.00 8.00 0.0M
2022-09-20 8.20 8.38 8.20 8.20 0.0M
2022-09-19 8.52 8.56 8.20 8.20 0.0M
2022-09-16 8.60 8.60 8.40 8.40 0.0M
2022-09-15 8.38 8.66 8.36 8.50 0.0M
2022-09-14 8.50 8.60 8.28 8.35 0.0M
2022-09-13 8.60 8.62 8.50 8.50 0.0M
2022-09-12 8.52 8.66 8.36 8.56 0.0M
2022-09-09 8.19 8.45 8.17 8.42 0.0M
2022-09-08 8.21 8.40 8.15 8.15 0.1M
2022-09-07 8.05 8.15 8.05 8.15 0.0M
2022-09-06 7.97 8.06 7.96 7.97 0.0M
2022-09-05 8.00 8.00 7.90 8.00 0.0M
2022-09-02 7.79 7.80 7.56 7.80 0.0M
2022-09-01 7.80 7.84 7.20 7.58 0.0M
2022-08-31 8.15 8.22 7.82 7.82 0.0M
2022-08-30 8.14 8.30 8.12 8.12 0.0M
2022-08-29 8.20 8.24 8.04 8.10 0.0M
2022-08-26 8.32 8.35 8.10 8.11 0.0M
2022-08-25 8.25 8.44 8.24 8.40 0.1M
2022-08-24 8.16 8.16 7.95 8.15 0.0M
2022-08-23 8.15 8.20 8.00 8.15 0.0M
2022-08-22 8.12 8.20 8.06 8.09 0.0M
2022-08-19 8.25 8.25 8.05 8.05 0.0M
2022-08-18 8.20 8.28 8.12 8.23 0.0M
2022-08-17 8.29 8.29 8.04 8.10 0.0M
2022-08-16 8.15 8.30 8.15 8.19 0.0M
2022-08-15 8.17 8.20 8.12 8.13 0.0M
2022-08-12 8.18 8.20 8.07 8.13 0.0M
2022-08-11 8.15 8.22 8.10 8.10 0.0M
2022-08-10 8.06 8.20 8.04 8.15 0.0M
2022-08-09 8.00 8.18 8.00 8.03 0.0M
2022-08-08 8.05 8.14 7.96 8.00 0.0M
2022-08-05 8.00 8.00 7.91 8.00 0.0M
2022-08-04 7.90 8.00 7.85 8.00 0.0M
2022-08-03 8.05 8.05 7.83 7.83 0.0M
2022-08-02 8.05 8.08 7.98 8.02 0.0M
2022-08-01 8.00 8.09 7.96 8.05 0.0M
2022-07-29 8.00 8.15 7.97 8.03 0.0M
2022-07-28 7.89 7.94 7.81 7.94 0.0M
2022-07-27 7.90 7.90 7.76 7.88 0.0M
2022-07-26 7.90 7.90 7.80 7.90 0.0M
2022-07-25 7.84 7.84 7.42 7.84 0.0M
2022-07-22 7.55 7.90 7.15 7.36 0.1M
2022-07-21 6.99 7.50 6.97 7.46 0.0M
2022-07-20 6.85 7.00 6.85 6.90 0.0M
2022-07-19 6.90 6.90 6.75 6.90 0.0M
2022-07-18 6.82 6.90 6.75 6.77 0.0M
2022-07-15 6.70 6.95 6.68 6.80 0.0M
2022-07-14 6.80 6.86 6.66 6.68 0.0M
2022-07-13 7.00 7.00 6.80 6.81 0.0M
2022-07-12 7.20 7.20 6.75 6.89 0.0M
2022-07-11 7.05 7.33 6.97 7.07 0.0M
2022-07-08 6.90 7.04 6.80 7.04 0.0M
2022-07-07 7.00 7.08 6.70 6.70 0.0M
2022-07-06 7.16 7.17 6.90 7.05 0.0M
2022-07-05 7.50 7.50 7.18 7.20 0.0M
2022-07-04 7.60 7.60 7.44 7.49 0.0M
2022-07-01 7.72 7.76 7.50 7.51 0.0M
2022-06-30 7.99 7.99 7.70 7.75 0.0M
2022-06-29 8.00 8.00 7.78 7.90 0.0M
2022-06-28 7.98 8.01 7.80 7.94 0.0M
2022-06-27 7.88 7.88 7.76 7.77 0.0M
2022-06-24 7.98 7.98 7.70 7.72 0.0M
2022-06-23 7.98 7.98 7.70 7.78 0.0M
2022-06-22 7.95 7.95 7.72 7.82 0.0M
2022-06-21 7.71 7.96 7.68 7.83 0.0M
2022-06-20 7.95 8.00 7.61 7.71 0.0M
2022-06-17 7.45 7.86 7.30 7.41 0.0M
2022-06-16 8.05 8.05 7.50 7.50 0.0M
2022-06-15 7.95 8.00 7.75 7.96 0.0M
2022-06-14 7.78 7.80 7.50 7.80 0.0M
2022-06-13 8.35 8.48 7.53 7.73 0.1M
2022-06-10 8.60 8.60 8.40 8.49 0.0M
2022-06-09 8.60 8.63 8.45 8.60 0.0M
2022-06-08 8.60 8.64 8.50 8.60 0.0M
2022-06-07 8.60 8.62 8.40 8.49 0.0M
2022-06-06 8.69 8.69 8.50 8.51 0.0M
2022-06-03 8.60 8.60 8.35 8.50 0.0M
2022-06-02 8.55 8.55 8.23 8.50 0.0M
2022-06-01 8.80 8.80 8.10 8.44 0.0M
2022-05-31 8.66 8.72 8.60 8.66 0.0M
2022-05-30 8.65 8.66 8.53 8.66 0.0M
2022-05-27 8.65 8.65 8.55 8.64 0.1M
2022-05-26 8.49 8.66 8.40 8.57 0.1M
2022-05-25 8.48 8.48 8.30 8.47 0.1M
2022-05-24 8.66 8.66 8.10 8.50 0.2M
2022-05-23 8.80 8.99 8.06 8.70 0.7M