Luzerner Kantonalbank AG (LUKN.SW) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 116.60 | 119.20 | 115.80 | 118.60 | +1.37% | 33,518 |
| 2026-09-01 | 116.00 | 117.80 | 116.00 | 117.00 | +1.21% | 15,282 |
| 2026-08-31 | 114.60 | 117.60 | 114.60 | 115.60 | +0.87% | 34,362 |
| 2026-08-28 | 115.00 | 115.80 | 114.40 | 114.60 | -0.35% | 21,328 |
| 2026-08-27 | 113.60 | 115.00 | 113.00 | 115.00 | +0.88% | 15,968 |
| 2026-08-26 | 116.00 | 116.80 | 113.40 | 114.00 | -1.55% | 20,451 |
| 2026-08-25 | 110.20 | 117.40 | 110.20 | 115.80 | +3.02% | 52,718 |
| 2026-08-24 | 112.40 | 113.40 | 111.60 | 112.40 | +0.36% | 13,116 |
| 2026-08-21 | 111.00 | 112.40 | 110.60 | 112.00 | +1.63% | 14,814 |
| 2026-08-20 | 109.60 | 110.80 | 108.40 | 110.20 | +0.73% | 13,955 |
| 2026-08-19 | 108.40 | 110.00 | 108.20 | 109.40 | +0.74% | 12,384 |
| 2026-08-18 | 109.20 | 110.40 | 108.40 | 108.60 | -0.55% | 16,648 |
| 2026-08-17 | 110.00 | 111.20 | 109.00 | 109.20 | -1.09% | 11,289 |
| 2026-08-14 | 110.40 | 110.60 | 109.40 | 110.40 | +0.36% | 17,218 |
| 2026-08-13 | 108.00 | 110.00 | 107.80 | 110.00 | +2.04% | 11,388 |
| 2026-08-12 | 107.60 | 108.20 | 106.40 | 107.80 | +0.56% | 14,834 |
| 2026-08-11 | 107.60 | 107.80 | 106.00 | 107.20 | -0.74% | 27,471 |
| 2026-08-10 | 109.60 | 109.60 | 107.40 | 108.00 | -1.82% | 11,288 |
| 2026-08-07 | 111.00 | 111.00 | 109.60 | 110.00 | -1.26% | 9,192 |
| 2026-08-06 | 111.20 | 111.80 | 110.20 | 111.40 | +0.54% | 13,379 |
| 2026-08-05 | 111.60 | 111.80 | 110.00 | 110.80 | -1.07% | 10,896 |
| 2026-08-04 | 110.80 | 112.00 | 110.40 | 112.00 | +1.08% | 15,599 |
| 2026-08-03 | 111.80 | 111.80 | 110.40 | 110.80 | -0.54% | 8,389 |
| 2026-07-31 | 112.00 | 112.00 | 111.40 | 111.40 | -0.54% | 23,499 |
| 2026-07-30 | 112.00 | 112.80 | 110.80 | 112.00 | -0.36% | 12,590 |
| 2026-07-29 | 114.40 | 114.80 | 112.00 | 112.40 | -1.58% | 15,526 |
| 2026-07-28 | 113.60 | 115.60 | 113.20 | 114.20 | +0.53% | 24,154 |
| 2026-07-27 | 115.00 | 115.40 | 113.60 | 113.60 | -1.22% | 13,054 |
| 2026-07-24 | 113.60 | 115.40 | 113.00 | 115.00 | +1.59% | 14,756 |
| 2026-07-23 | 114.40 | 115.80 | 113.00 | 113.20 | -0.70% | 32,580 |
| 2026-07-22 | 113.00 | 115.60 | 113.00 | 114.00 | +0.53% | 18,386 |
| 2026-07-21 | 112.40 | 113.40 | 110.60 | 113.40 | +0.53% | 18,582 |
| 2026-07-20 | 113.00 | 113.40 | 112.00 | 112.80 | +0.18% | 31,053 |
| 2026-07-17 | 111.20 | 113.20 | 110.80 | 112.60 | +1.26% | 23,983 |
| 2026-07-16 | 108.60 | 111.60 | 108.60 | 111.20 | +2.02% | 16,255 |
| 2026-07-15 | 108.60 | 109.20 | 108.40 | 109.00 | +0.55% | 8,208 |
| 2026-07-14 | 108.40 | 109.40 | 107.00 | 108.40 | -0.37% | 13,373 |
| 2026-07-13 | 107.60 | 109.20 | 107.40 | 108.80 | +0.74% | 13,613 |
| 2026-07-10 | 110.20 | 110.20 | 107.80 | 108.00 | -2.17% | 12,798 |
| 2026-07-09 | 109.40 | 110.40 | 109.20 | 110.40 | +1.28% | 20,549 |
| 2026-07-08 | 107.80 | 110.60 | 107.60 | 109.00 | +0.93% | 14,829 |
| 2026-07-07 | 108.00 | 108.40 | 106.80 | 108.00 | +0.19% | 11,932 |
| 2026-07-06 | 108.00 | 108.20 | 106.60 | 107.80 | -0.37% | 13,569 |
| 2026-07-03 | 108.80 | 108.80 | 106.80 | 108.20 | -0.37% | 9,151 |
| 2026-07-02 | 108.80 | 109.60 | 107.60 | 108.60 | -0.37% | 16,384 |
| 2026-07-01 | 109.80 | 110.00 | 108.20 | 109.00 | -1.09% | 17,468 |
| 2026-06-30 | 110.60 | 111.60 | 109.60 | 110.20 | -0.72% | 22,728 |
| 2026-06-29 | 111.60 | 112.60 | 110.60 | 111.00 | -0.54% | 30,686 |
| 2026-06-26 | 106.20 | 112.80 | 106.20 | 111.60 | +5.48% | 72,130 |
| 2026-06-25 | 106.00 | 106.40 | 104.40 | 105.80 | -0.38% | 18,963 |
| 2026-06-24 | 104.80 | 106.40 | 104.20 | 106.20 | +1.14% | 12,263 |
| 2026-06-23 | 103.80 | 105.20 | 103.60 | 105.00 | +0.57% | 10,615 |
| 2026-06-22 | 103.80 | 104.40 | 102.60 | 104.40 | +0.38% | 10,892 |
| 2026-06-19 | 103.40 | 104.40 | 102.80 | 104.00 | +0.19% | 33,646 |
| 2026-06-18 | 105.00 | 105.40 | 103.60 | 103.80 | -1.33% | 26,840 |
| 2026-06-17 | 104.40 | 105.40 | 103.20 | 105.20 | +0.96% | 25,347 |
| 2026-06-16 | 104.60 | 104.80 | 103.80 | 104.20 | -0.57% | 8,725 |
| 2026-06-15 | 103.80 | 105.60 | 102.40 | 104.80 | +1.16% | 31,329 |
| 2026-06-12 | 103.20 | 104.00 | 102.40 | 103.60 | +0.78% | 11,115 |
| 2026-06-11 | 103.60 | 104.40 | 102.20 | 102.80 | -0.96% | 21,628 |
| 2026-06-10 | 104.20 | 104.40 | 101.80 | 103.80 | -0.57% | 18,260 |
| 2026-06-09 | 105.60 | 105.60 | 104.00 | 104.40 | -0.95% | 15,876 |
| 2026-06-08 | 108.20 | 109.20 | 105.20 | 105.40 | -2.59% | 16,045 |
| 2026-06-05 | 109.20 | 109.40 | 107.60 | 108.20 | -0.73% | 12,643 |
| 2026-06-04 | 109.20 | 110.60 | 108.80 | 109.00 | +0.18% | 18,371 |
| 2026-06-03 | 109.60 | 111.00 | 108.40 | 108.80 | -0.73% | 31,217 |
| 2026-06-02 | 106.00 | 110.40 | 105.80 | 109.60 | +3.79% | 46,110 |
| 2026-06-01 | 106.80 | 107.40 | 104.80 | 105.60 | -1.31% | 21,999 |
| 2026-05-29 | 107.20 | 107.60 | 105.60 | 107.00 | +0.00% | 23,777 |
| 2026-05-28 | 105.20 | 107.60 | 104.40 | 107.00 | +1.52% | 31,982 |
| 2026-05-27 | 103.20 | 105.80 | 102.40 | 105.40 | +2.33% | 16,802 |
| 2026-05-26 | 102.80 | 103.80 | 102.40 | 103.00 | +0.78% | 12,730 |
| 2026-05-22 | 103.00 | 103.20 | 100.80 | 102.20 | -1.35% | 24,890 |
| 2026-05-21 | 103.60 | 104.80 | 103.40 | 103.60 | -0.38% | 22,806 |
| 2026-05-20 | 101.60 | 104.00 | 101.40 | 104.00 | +1.96% | 16,543 |
| 2026-05-19 | 102.60 | 103.00 | 101.80 | 102.00 | -0.39% | 13,620 |
| 2026-05-18 | 101.00 | 103.00 | 100.80 | 102.40 | +1.39% | 23,043 |
| 2026-05-15 | 101.00 | 102.20 | 100.60 | 101.00 | +0.80% | 26,386 |
| 2026-05-13 | 101.00 | 101.40 | 99.50 | 100.20 | -1.18% | 18,062 |
| 2026-05-12 | 101.20 | 102.20 | 100.60 | 101.40 | -0.39% | 19,727 |
| 2026-05-11 | 101.20 | 103.00 | 100.80 | 101.80 | +0.39% | 12,520 |
| 2026-05-08 | 100.60 | 101.60 | 100.00 | 101.40 | +0.00% | 21,602 |
| 2026-05-07 | 103.40 | 103.40 | 100.40 | 101.40 | -1.93% | 14,829 |
| 2026-05-06 | 102.40 | 103.80 | 102.20 | 103.40 | +1.17% | 17,999 |
| 2026-05-05 | 101.60 | 103.20 | 100.80 | 102.20 | +0.79% | 22,809 |
| 2026-05-04 | 102.60 | 103.40 | 101.40 | 101.40 | -1.55% | 27,788 |
| 2026-04-30 | 102.60 | 103.40 | 102.00 | 103.00 | +0.00% | 13,022 |
| 2026-04-29 | 103.60 | 104.00 | 102.20 | 103.00 | -0.19% | 16,730 |
| 2026-04-28 | 101.60 | 104.40 | 101.60 | 103.20 | +1.18% | 14,862 |
| 2026-04-27 | 101.40 | 102.60 | 100.80 | 102.00 | +0.79% | 24,720 |
| 2026-04-24 | 101.00 | 102.00 | 100.20 | 101.20 | +0.20% | 13,550 |
| 2026-04-23 | 100.40 | 101.20 | 100.00 | 101.00 | +0.60% | 10,719 |
| 2026-04-22 | 102.20 | 102.60 | 100.20 | 100.40 | -1.38% | 12,948 |
| 2026-04-21 | 100.80 | 101.80 | 99.90 | 101.80 | +0.59% | 11,670 |
| 2026-04-20 | 100.00 | 101.20 | 99.10 | 101.20 | +1.20% | 22,967 |
| 2026-04-17 | 101.80 | 101.80 | 99.50 | 100.00 | -1.57% | 26,469 |
| 2026-04-16 | 103.20 | 103.60 | 99.50 | 101.60 | -5.05% | 45,437 |
| 2026-04-15 | 108.20 | 108.60 | 106.80 | 107.00 | -1.11% | 23,082 |
| 2026-04-14 | 107.20 | 109.00 | 106.80 | 108.20 | +0.93% | 24,487 |
| 2026-04-13 | 107.00 | 108.00 | 106.00 | 107.20 | -0.19% | 19,698 |
| 2026-04-10 | 106.20 | 109.00 | 106.00 | 107.40 | +0.94% | 30,727 |
| 2026-04-09 | 105.00 | 107.00 | 105.00 | 106.40 | +0.38% | 23,211 |
| 2026-04-08 | 107.00 | 107.00 | 104.60 | 106.00 | +0.76% | 20,841 |
| 2026-04-07 | 106.00 | 107.40 | 105.20 | 105.20 | -0.75% | 24,224 |
| 2026-04-02 | 105.20 | 106.40 | 105.00 | 106.00 | +0.38% | 10,152 |
| 2026-04-01 | 106.00 | 106.80 | 105.60 | 105.60 | +0.00% | 16,945 |
| 2026-03-31 | 105.40 | 106.40 | 105.40 | 105.60 | +0.19% | 15,682 |
| 2026-03-30 | 105.20 | 106.40 | 103.80 | 105.40 | +0.38% | 15,547 |
| 2026-03-27 | 105.40 | 105.80 | 104.20 | 105.00 | -0.57% | 18,128 |
| 2026-03-26 | 105.60 | 106.20 | 104.80 | 105.60 | +0.38% | 13,187 |
| 2026-03-25 | 106.20 | 107.20 | 105.00 | 105.20 | -1.13% | 14,546 |
| 2026-03-24 | 105.40 | 106.60 | 104.60 | 106.40 | +1.33% | 12,804 |
| 2026-03-23 | 102.40 | 106.20 | 102.00 | 105.00 | +0.57% | 28,920 |
| 2026-03-20 | 106.60 | 106.80 | 104.00 | 104.40 | -1.14% | 31,828 |
| 2026-03-19 | 105.60 | 107.20 | 105.60 | 105.60 | -0.38% | 21,081 |
| 2026-03-18 | 106.40 | 107.80 | 105.80 | 106.00 | +0.00% | 21,001 |
| 2026-03-17 | 106.80 | 107.20 | 103.40 | 106.00 | -1.12% | 37,484 |
| 2026-03-16 | 105.20 | 107.20 | 104.60 | 107.20 | +0.56% | 36,473 |
| 2026-03-13 | 106.60 | 107.60 | 105.60 | 106.60 | +0.19% | 23,195 |
| 2026-03-12 | 107.60 | 107.60 | 106.00 | 106.40 | -1.66% | 14,727 |
| 2026-03-11 | 107.00 | 108.20 | 106.60 | 108.20 | +0.74% | 24,986 |
| 2026-03-10 | 107.00 | 108.40 | 106.40 | 107.40 | +0.19% | 25,312 |
| 2026-03-09 | 104.60 | 107.20 | 104.00 | 107.20 | +0.75% | 22,460 |
| 2026-03-06 | 108.00 | 108.00 | 104.80 | 106.40 | -1.12% | 17,914 |
| 2026-03-05 | 106.40 | 107.80 | 106.00 | 107.60 | +1.51% | 32,874 |
| 2026-03-04 | 104.00 | 106.60 | 103.60 | 106.00 | +1.92% | 18,747 |
| 2026-03-03 | 105.00 | 105.60 | 102.40 | 104.00 | -2.62% | 29,321 |
| 2026-03-02 | 102.20 | 106.80 | 102.00 | 106.80 | +3.09% | 30,137 |
| 2026-02-27 | 104.40 | 104.80 | 103.00 | 103.60 | -1.15% | 16,311 |
| 2026-02-26 | 104.60 | 105.00 | 104.00 | 104.80 | +0.00% | 11,927 |
| 2026-02-25 | 104.20 | 105.40 | 103.80 | 104.80 | +0.58% | 12,426 |
| 2026-02-24 | 103.20 | 104.40 | 102.00 | 104.20 | +0.77% | 21,062 |
| 2026-02-23 | 104.20 | 105.00 | 103.20 | 103.40 | +0.58% | 14,140 |
| 2026-02-20 | 101.60 | 103.00 | 101.40 | 102.80 | +0.78% | 17,676 |
| 2026-02-19 | 102.40 | 102.40 | 101.00 | 102.00 | +0.00% | 13,884 |
| 2026-02-18 | 100.40 | 102.60 | 100.40 | 102.00 | +1.19% | 41,137 |
| 2026-02-17 | 98.90 | 100.80 | 98.60 | 100.80 | +1.61% | 17,546 |
| 2026-02-16 | 98.40 | 99.60 | 98.20 | 99.20 | +0.61% | 14,696 |
| 2026-02-13 | 98.00 | 98.80 | 97.30 | 98.60 | +0.41% | 13,362 |
| 2026-02-12 | 98.90 | 99.20 | 97.70 | 98.20 | -0.51% | 19,333 |
| 2026-02-11 | 100.00 | 100.00 | 98.00 | 98.70 | -1.30% | 19,196 |
| 2026-02-10 | 100.00 | 100.60 | 99.10 | 100.00 | +0.00% | 9,009 |
| 2026-02-09 | 99.50 | 100.40 | 99.00 | 100.00 | +0.30% | 21,757 |
| 2026-02-06 | 101.00 | 101.60 | 98.10 | 99.70 | -1.29% | 27,670 |
| 2026-02-05 | 99.00 | 101.20 | 98.40 | 101.00 | +2.02% | 30,780 |
| 2026-02-04 | 98.60 | 99.40 | 97.80 | 99.00 | +0.71% | 15,149 |
| 2026-02-03 | 99.00 | 99.30 | 97.50 | 98.30 | -0.20% | 18,301 |
| 2026-02-02 | 98.00 | 99.10 | 98.00 | 98.50 | +0.10% | 15,606 |
| 2026-01-30 | 98.30 | 99.30 | 98.20 | 98.40 | +0.31% | 21,523 |
| 2026-01-29 | 98.40 | 98.40 | 97.30 | 98.10 | -0.41% | 18,837 |
| 2026-01-28 | 98.30 | 98.60 | 97.40 | 98.50 | +0.00% | 10,303 |
| 2026-01-27 | 97.30 | 98.90 | 97.10 | 98.50 | +1.76% | 13,905 |
| 2026-01-26 | 97.20 | 97.60 | 96.50 | 96.80 | -0.41% | 13,657 |
| 2026-01-23 | 97.90 | 97.90 | 96.20 | 97.20 | -1.02% | 19,762 |
| 2026-01-22 | 99.70 | 99.80 | 97.60 | 98.20 | -1.31% | 23,695 |
| 2026-01-21 | 98.30 | 99.70 | 97.60 | 99.50 | +1.02% | 34,922 |
| 2026-01-20 | 96.60 | 98.50 | 96.40 | 98.50 | +1.13% | 32,715 |
| 2026-01-19 | 95.50 | 97.40 | 95.30 | 97.40 | +1.14% | 23,738 |
| 2026-01-16 | 95.70 | 96.80 | 95.30 | 96.30 | +0.31% | 26,892 |
| 2026-01-15 | 94.60 | 96.00 | 93.80 | 96.00 | +1.27% | 17,680 |
| 2026-01-14 | 93.10 | 94.80 | 93.00 | 94.80 | +1.83% | 22,856 |
| 2026-01-13 | 92.40 | 93.10 | 91.80 | 93.10 | +0.32% | 26,178 |
| 2026-01-12 | 92.90 | 93.20 | 91.80 | 92.80 | -0.43% | 16,653 |
| 2026-01-09 | 93.40 | 93.40 | 91.50 | 93.20 | -0.21% | 12,105 |
| 2026-01-08 | 93.60 | 93.60 | 92.30 | 93.40 | -0.11% | 18,464 |
| 2026-01-07 | 94.70 | 94.70 | 92.80 | 93.50 | -0.95% | 15,890 |
| 2026-01-06 | 96.50 | 96.50 | 94.20 | 94.40 | -2.48% | 23,243 |
| 2026-01-05 | 92.90 | 96.80 | 92.80 | 96.80 | +4.42% | 32,778 |
| 2025-12-30 | 92.30 | 92.90 | 92.10 | 92.70 | +0.22% | 7,766 |
| 2025-12-29 | 92.70 | 92.90 | 92.00 | 92.50 | -0.22% | 20,447 |
| 2025-12-23 | 92.00 | 92.80 | 92.00 | 92.70 | +0.76% | 17,435 |
| 2025-12-22 | 92.30 | 92.30 | 90.90 | 92.00 | -0.65% | 21,407 |
| 2025-12-19 | 91.10 | 92.60 | 90.80 | 92.60 | +1.65% | 55,778 |
| 2025-12-18 | 90.30 | 91.20 | 90.20 | 91.10 | +0.77% | 18,619 |
| 2025-12-17 | 89.50 | 90.40 | 89.00 | 90.40 | +0.89% | 19,931 |
| 2025-12-16 | 88.60 | 89.60 | 88.30 | 89.60 | +1.01% | 19,675 |
| 2025-12-15 | 88.30 | 88.70 | 88.00 | 88.70 | +0.68% | 15,130 |
| 2025-12-12 | 87.90 | 88.30 | 87.70 | 88.10 | +0.34% | 9,867 |
| 2025-12-11 | 88.00 | 88.10 | 87.60 | 87.80 | -0.34% | 15,972 |
| 2025-12-10 | 88.10 | 88.10 | 87.40 | 88.10 | -0.11% | 12,600 |
| 2025-12-09 | 88.20 | 88.70 | 88.00 | 88.20 | +0.00% | 17,337 |
| 2025-12-08 | 88.70 | 88.90 | 87.90 | 88.20 | -0.34% | 11,812 |
| 2025-12-05 | 89.00 | 89.50 | 88.50 | 88.50 | -0.34% | 21,280 |
| 2025-12-04 | 87.70 | 89.40 | 87.40 | 88.80 | +1.49% | 25,919 |
| 2025-12-03 | 88.00 | 88.00 | 86.60 | 87.50 | -1.02% | 16,544 |
| 2025-12-02 | 87.60 | 88.50 | 87.40 | 88.40 | +0.91% | 25,842 |
| 2025-12-01 | 87.60 | 87.60 | 86.50 | 87.60 | +0.23% | 35,314 |
| 2025-11-28 | 87.20 | 87.40 | 86.20 | 87.40 | +0.34% | 18,387 |
| 2025-11-27 | 86.30 | 87.40 | 86.20 | 87.10 | +0.69% | 23,766 |
| 2025-11-26 | 85.80 | 86.60 | 85.30 | 86.50 | +0.93% | 12,047 |
| 2025-11-25 | 85.40 | 85.70 | 85.00 | 85.70 | +0.59% | 9,783 |
| 2025-11-24 | 85.40 | 85.40 | 84.00 | 85.20 | +0.12% | 25,167 |
| 2025-11-21 | 85.00 | 85.20 | 84.30 | 85.10 | +0.00% | 21,657 |
| 2025-11-20 | 85.00 | 85.50 | 84.70 | 85.10 | +0.59% | 18,266 |
| 2025-11-19 | 84.60 | 85.00 | 84.30 | 84.60 | +0.24% | 9,665 |
| 2025-11-18 | 86.20 | 86.20 | 84.40 | 84.40 | -2.31% | 11,191 |
| 2025-11-17 | 86.10 | 86.40 | 85.90 | 86.40 | +0.23% | 13,413 |
| 2025-11-14 | 86.50 | 86.70 | 85.40 | 86.20 | -0.81% | 17,260 |
| 2025-11-13 | 86.80 | 87.20 | 86.20 | 86.90 | +0.23% | 21,991 |
| 2025-11-12 | 86.20 | 86.70 | 85.70 | 86.70 | +0.58% | 25,423 |
| 2025-11-11 | 84.80 | 86.20 | 84.70 | 86.20 | +1.65% | 25,002 |
| 2025-11-10 | 83.90 | 84.80 | 83.50 | 84.80 | +1.07% | 17,669 |
| 2025-11-07 | 83.10 | 83.90 | 82.90 | 83.90 | +0.84% | 20,615 |
| 2025-11-06 | 82.80 | 83.20 | 82.30 | 83.20 | +0.73% | 20,985 |
| 2025-11-05 | 82.10 | 82.80 | 82.00 | 82.60 | +0.36% | 13,856 |
| 2025-11-04 | 82.00 | 82.30 | 81.50 | 82.30 | +0.00% | 18,074 |
| 2025-11-03 | 82.00 | 82.30 | 81.40 | 82.30 | +0.61% | 10,355 |
| 2025-10-31 | 81.60 | 82.00 | 80.90 | 81.80 | +0.25% | 12,876 |
| 2025-10-30 | 80.80 | 81.60 | 80.70 | 81.60 | +1.12% | 12,209 |
| 2025-10-29 | 80.20 | 80.80 | 80.00 | 80.70 | +0.75% | 11,856 |
| 2025-10-28 | 79.60 | 80.10 | 78.60 | 80.10 | +0.88% | 13,180 |
| 2025-10-27 | 79.60 | 79.90 | 79.10 | 79.40 | +0.00% | 6,792 |
| 2025-10-24 | 80.10 | 80.30 | 79.20 | 79.40 | -0.87% | 9,812 |
| 2025-10-23 | 79.40 | 80.10 | 79.30 | 80.10 | +1.01% | 13,568 |
| 2025-10-22 | 79.90 | 80.10 | 79.30 | 79.30 | -0.88% | 13,310 |
| 2025-10-21 | 79.60 | 80.00 | 79.00 | 80.00 | +0.76% | 10,177 |
| 2025-10-20 | 80.40 | 80.40 | 79.00 | 79.40 | -0.87% | 8,446 |
| 2025-10-17 | 80.70 | 80.70 | 79.50 | 80.10 | -1.48% | 16,869 |
| 2025-10-16 | 81.20 | 81.60 | 80.90 | 81.30 | +0.25% | 19,233 |
| 2025-10-15 | 80.60 | 81.30 | 80.40 | 81.10 | +0.75% | 15,138 |
| 2025-10-14 | 80.10 | 80.60 | 79.70 | 80.50 | +0.25% | 15,487 |
| 2025-10-13 | 80.60 | 80.80 | 79.90 | 80.30 | -0.50% | 11,586 |
| 2025-10-10 | 80.60 | 81.00 | 80.40 | 80.70 | +0.00% | 9,391 |
| 2025-10-09 | 80.70 | 81.20 | 80.40 | 80.70 | +0.00% | 21,847 |
| 2025-10-08 | 80.00 | 80.80 | 79.40 | 80.70 | +1.13% | 31,738 |
| 2025-10-07 | 79.50 | 80.00 | 79.30 | 79.80 | +0.25% | 16,243 |
| 2025-10-06 | 79.90 | 80.40 | 79.10 | 79.60 | -0.25% | 23,195 |
| 2025-10-03 | 79.60 | 79.90 | 78.80 | 79.80 | +0.25% | 19,151 |
| 2025-10-02 | 79.80 | 80.10 | 79.10 | 79.60 | -0.50% | 17,554 |
| 2025-10-01 | 79.70 | 80.10 | 79.30 | 80.00 | +0.00% | 13,820 |
| 2025-09-30 | 79.00 | 80.00 | 78.70 | 80.00 | +1.01% | 23,238 |
| 2025-09-29 | 79.00 | 79.20 | 78.60 | 79.20 | +0.38% | 15,762 |
| 2025-09-26 | 78.30 | 79.30 | 78.20 | 78.90 | +0.77% | 24,312 |
| 2025-09-25 | 77.90 | 78.60 | 77.20 | 78.30 | +0.00% | 14,194 |
| 2025-09-24 | 77.40 | 78.50 | 76.60 | 78.30 | +1.42% | 26,249 |
| 2025-09-23 | 77.30 | 77.30 | 76.80 | 77.20 | +0.00% | 15,106 |
| 2025-09-22 | 77.10 | 77.20 | 76.10 | 77.20 | +0.00% | 12,947 |
| 2025-09-19 | 75.20 | 77.20 | 75.20 | 77.20 | +2.66% | 625,746 |
| 2025-09-18 | 75.50 | 75.70 | 75.00 | 75.20 | -0.40% | 11,397 |
| 2025-09-17 | 75.50 | 75.90 | 75.20 | 75.50 | +0.27% | 12,628 |
| 2025-09-16 | 76.30 | 76.30 | 75.30 | 75.30 | -1.31% | 12,957 |
| 2025-09-15 | 76.40 | 76.80 | 76.00 | 76.30 | -0.26% | 12,482 |
| 2025-09-12 | 76.70 | 76.90 | 76.10 | 76.50 | +0.00% | 13,609 |
| 2025-09-11 | 76.70 | 77.00 | 76.00 | 76.50 | +0.39% | 16,119 |
| 2025-09-10 | 76.60 | 76.80 | 76.10 | 76.20 | -0.52% | 19,033 |
| 2025-09-09 | 76.00 | 76.70 | 76.00 | 76.60 | +0.79% | 13,954 |
| 2025-09-08 | 76.30 | 76.40 | 75.80 | 76.00 | +0.00% | 9,984 |
| 2025-09-05 | 77.00 | 77.20 | 76.00 | 76.00 | -1.04% | 15,025 |
| 2025-09-04 | 76.20 | 77.20 | 76.10 | 76.80 | +0.52% | 25,654 |
| 2025-09-03 | 76.60 | 76.60 | 76.00 | 76.40 | +0.00% | 12,539 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+6.20%). 가장 약한 달: 4월 (-1.73%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Luzerner Kantonalbank AG (LUKN.SW)의 최근 종가는 얼마입니까?
2026-09-02 기준 118.60. Closelook 데이터 레이크의 일별 가격 기록 기준.
LUKN.SW의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 119.20, 최저 75.00 (2026-09-02 기준).
Luzerner Kantonalbank AG이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 LUKN.SW의 가장 강한 달은 11월(평균 +6.20%), 가장 약한 달은 4월(평균 -1.73%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 417개로 계산.