Lundin Mining Corporation (LUN.TO) — 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	36.24	36.40	34.95	35.42	-0.95%	1,995,100
2026-09-01	36.01	36.10	35.32	35.76	-3.64%	3,026,100
2026-08-31	39.07	39.20	36.84	37.11	-4.45%	3,297,000
2026-08-28	39.35	39.60	38.55	38.84	-0.87%	2,257,800
2026-08-27	38.58	39.22	38.13	39.18	+2.86%	2,665,200
2026-08-26	38.36	38.94	38.06	38.09	-1.06%	1,382,900
2026-08-25	37.80	38.81	37.71	38.50	+1.05%	1,738,000
2026-08-24	38.36	38.71	37.55	38.10	+0.08%	1,663,800
2026-08-21	37.18	38.41	37.18	38.07	+5.43%	2,403,100
2026-08-20	34.83	36.14	34.51	36.11	+2.44%	1,696,100
2026-08-19	35.78	36.23	34.73	35.25	-0.79%	3,254,600
2026-08-18	35.44	35.82	34.82	35.53	-1.77%	1,664,300
2026-08-17	35.46	36.22	35.30	36.17	+2.41%	1,047,800
2026-08-14	35.01	36.33	34.74	35.32	+0.68%	1,626,700
2026-08-13	36.16	36.16	34.72	35.08	-4.00%	2,573,000
2026-08-12	37.60	37.63	36.52	36.54	-1.00%	1,655,200
2026-08-11	38.17	38.20	36.20	36.91	-2.48%	3,024,300
2026-08-10	37.89	38.10	37.44	37.85	+0.50%	3,232,500
2026-08-07	38.51	38.51	36.88	37.66	+0.19%	2,806,400
2026-08-06	37.77	38.75	36.45	37.59	-3.04%	4,258,800
2026-08-05	38.45	39.78	38.13	38.77	+2.84%	2,289,100
2026-08-04	36.67	37.74	36.30	37.70	+8.61%	3,700,200
2026-07-31	35.87	35.87	34.11	34.71	-2.53%	2,339,400
2026-07-30	35.98	36.71	34.56	35.61	+3.10%	1,866,000
2026-07-29	34.61	35.74	34.03	34.54	-0.52%	1,664,400
2026-07-28	34.92	35.05	33.61	34.72	-2.72%	2,874,000
2026-07-27	36.14	36.30	34.75	35.69	-0.70%	1,760,600
2026-07-24	36.68	36.79	35.58	35.94	-0.83%	1,560,300
2026-07-23	36.42	37.22	35.72	36.24	-3.23%	4,112,700
2026-07-22	36.14	37.54	36.12	37.45	+3.48%	2,539,000
2026-07-21	35.01	36.55	34.83	36.19	+5.97%	2,524,800
2026-07-20	33.44	34.30	33.39	34.15	+2.99%	1,647,600
2026-07-17	32.55	33.61	32.21	33.16	-1.28%	1,461,200
2026-07-16	33.96	34.02	33.20	33.59	-2.55%	2,487,600
2026-07-15	35.31	35.63	34.10	34.47	-2.54%	1,427,700
2026-07-14	35.02	36.02	34.92	35.37	+4.43%	1,455,300
2026-07-13	34.52	34.82	33.52	33.87	-2.84%	1,711,100
2026-07-10	34.06	35.33	34.06	34.86	+1.07%	1,955,900
2026-07-09	33.28	34.82	32.99	34.49	+6.98%	2,231,000
2026-07-08	32.48	32.84	31.32	32.24	-3.07%	2,678,400
2026-07-07	34.16	34.20	33.06	33.26	-4.43%	1,983,200
2026-07-06	34.95	35.30	34.76	34.80	-1.00%	1,257,500
2026-07-03	34.82	35.33	34.82	35.15	+2.18%	574,100
2026-07-02	34.14	35.45	33.65	34.40	-0.46%	3,618,800
2026-06-30	34.60	35.07	34.05	34.56	+1.89%	3,294,900
2026-06-29	33.46	33.96	32.83	33.92	+0.56%	2,287,900
2026-06-26	33.28	34.48	33.11	33.73	+0.54%	2,299,900
2026-06-25	34.05	34.34	32.94	33.55	+2.16%	3,500,600
2026-06-24	33.38	33.38	32.30	32.84	-5.41%	3,896,200
2026-06-23	35.32	35.50	34.40	34.72	-7.02%	4,799,300
2026-06-22	37.27	37.44	36.47	37.34	+0.57%	1,775,700
2026-06-19	37.16	37.52	36.77	37.13	-0.96%	2,078,200
2026-06-18	39.02	39.12	37.14	37.49	-3.20%	3,687,700
2026-06-17	41.46	41.59	38.57	38.73	-6.11%	3,084,400
2026-06-16	40.28	41.34	39.84	41.25	+3.51%	3,168,100
2026-06-15	40.55	41.20	39.36	39.85	+5.26%	2,231,700
2026-06-12	37.68	38.57	37.09	37.86	+2.69%	2,531,000
2026-06-11	36.28	37.25	35.95	36.87	+2.99%	4,017,300
2026-06-10	36.24	36.92	35.72	35.80	-3.66%	2,260,900
2026-06-09	38.66	38.95	35.70	37.16	-2.36%	2,655,400
2026-06-08	38.30	38.79	37.64	38.06	+2.26%	3,133,000
2026-06-05	41.04	41.27	36.98	37.22	-12.61%	4,181,200
2026-06-04	42.04	43.36	41.55	42.59	+0.71%	1,724,100
2026-06-03	43.12	43.41	42.11	42.29	-4.10%	1,622,300
2026-06-02	43.01	44.31	42.67	44.10	+4.80%	2,183,700
2026-06-01	40.47	42.33	39.93	42.08	+2.19%	1,723,900
2026-05-29	41.62	42.09	40.67	41.18	-1.03%	4,928,400
2026-05-28	39.61	41.78	39.45	41.61	+5.00%	1,811,800
2026-05-27	38.88	39.97	38.52	39.63	+0.99%	1,648,200
2026-05-26	39.31	39.63	38.60	39.24	-1.73%	1,490,500
2026-05-25	39.00	40.14	38.96	39.93	+5.50%	679,500
2026-05-22	38.24	38.64	37.57	37.85	+0.05%	1,715,300
2026-05-21	37.44	38.70	36.98	37.83	-0.32%	1,977,400
2026-05-20	38.00	38.55	36.72	37.95	+1.39%	2,359,800
2026-05-19	37.90	38.07	36.61	37.43	-3.16%	4,048,000
2026-05-15	39.18	39.44	38.05	38.65	-6.57%	4,104,200
2026-05-14	41.80	41.85	40.40	41.37	-1.55%	1,705,600
2026-05-13	40.68	42.75	40.62	42.02	+3.37%	3,130,800
2026-05-12	38.10	40.79	37.92	40.65	+4.93%	2,795,500
2026-05-11	37.69	38.94	37.69	38.74	+4.25%	3,599,500
2026-05-08	37.02	38.00	36.55	37.16	+2.94%	2,924,700
2026-05-07	38.59	38.59	35.61	36.10	-0.66%	3,881,800
2026-05-06	35.44	36.43	35.34	36.34	+7.67%	3,381,600
2026-05-05	34.49	34.94	33.49	33.75	+0.48%	2,105,900
2026-05-04	34.34	34.48	33.25	33.59	-3.20%	3,573,600
2026-05-01	34.70	35.12	34.42	34.70	-0.46%	2,003,700
2026-04-30	34.49	35.72	34.30	34.86	+2.92%	8,810,800
2026-04-29	34.25	34.50	33.67	33.87	-1.22%	2,350,100
2026-04-28	36.06	36.06	33.73	34.29	-6.92%	3,757,100
2026-04-27	37.19	37.20	36.16	36.84	-0.97%	2,608,300
2026-04-24	37.67	37.68	36.76	37.20	-0.88%	2,148,100
2026-04-23	37.80	38.50	36.69	37.53	-0.69%	3,134,000
2026-04-22	38.30	38.50	37.69	37.79	+1.18%	2,784,300
2026-04-21	39.57	39.57	36.95	37.35	-6.69%	2,916,900
2026-04-20	39.91	40.24	39.13	40.03	-0.72%	1,441,400
2026-04-17	41.94	42.58	40.05	40.32	-1.68%	2,802,500
2026-04-16	40.99	41.23	39.91	41.01	+0.12%	2,069,200
2026-04-15	40.64	41.12	40.07	40.96	+1.11%	2,444,400
2026-04-14	40.18	40.54	39.24	40.51	+2.61%	2,220,300
2026-04-13	38.61	39.59	38.59	39.48	+0.71%	1,547,000
2026-04-10	38.59	39.28	38.29	39.20	+3.95%	1,934,400
2026-04-09	37.39	38.34	37.25	37.71	-0.66%	1,692,100
2026-04-08	38.02	38.77	37.39	37.96	+7.90%	3,154,600
2026-04-07	34.81	35.18	33.90	35.18	+0.29%	1,870,700
2026-04-06	34.84	35.65	34.65	35.08	+0.11%	697,700
2026-04-02	33.65	35.37	33.01	35.04	-0.28%	1,594,100
2026-04-01	35.28	35.94	34.65	35.14	+1.30%	3,216,900
2026-03-31	32.27	34.74	32.01	34.69	+10.72%	3,449,100
2026-03-30	32.56	32.59	31.03	31.33	-2.22%	1,832,000
2026-03-27	31.42	32.34	31.29	32.04	+2.63%	2,345,600
2026-03-26	31.90	32.38	31.14	31.22	-6.16%	2,107,300
2026-03-25	33.26	33.68	32.78	33.27	+4.66%	2,532,600
2026-03-24	31.23	32.06	30.87	31.79	-0.41%	1,941,800
2026-03-23	30.45	32.74	30.45	31.92	+8.46%	3,486,300
2026-03-20	30.67	31.19	29.36	29.43	-4.57%	7,201,300
2026-03-19	30.50	31.22	29.25	30.84	-4.87%	4,116,500
2026-03-18	33.15	33.60	32.13	32.42	-5.07%	2,607,800
2026-03-17	34.50	35.28	33.75	34.15	-1.04%	2,316,200
2026-03-16	34.94	35.40	34.09	34.51	+0.26%	2,466,200
2026-03-13	35.69	36.32	34.20	34.42	-3.94%	2,703,100
2026-03-12	36.74	36.74	35.41	35.83	-2.48%	3,078,800
2026-03-11	36.15	36.97	35.75	36.74	+1.07%	2,450,200
2026-03-10	35.68	37.35	35.60	36.35	+3.06%	2,481,200
2026-03-09	32.73	35.38	31.92	35.27	+1.55%	4,572,400
2026-03-06	35.24	35.79	34.63	34.73	-5.37%	3,048,600
2026-03-05	38.18	38.43	36.01	36.70	-6.35%	2,506,500
2026-03-04	39.80	39.93	38.78	39.19	+1.21%	2,567,100
2026-03-03	39.50	40.01	38.50	38.72	-7.35%	4,545,400
2026-03-02	43.02	43.02	41.79	41.79	-3.84%	2,484,500
2026-02-27	42.74	44.07	42.74	43.46	+0.35%	4,558,000
2026-02-26	42.36	43.31	40.97	43.31	+0.91%	2,847,200
2026-02-25	45.29	45.74	42.85	42.92	-3.36%	3,329,700
2026-02-24	41.52	44.94	41.52	44.41	+6.68%	3,232,500
2026-02-23	39.50	41.84	39.50	41.63	+5.26%	4,210,000
2026-02-20	36.44	39.66	36.44	39.55	+10.91%	4,457,600
2026-02-19	34.48	35.71	34.16	35.66	+1.31%	2,867,400
2026-02-18	34.06	35.40	33.85	35.20	+3.59%	3,172,600
2026-02-17	33.37	34.02	32.46	33.98	-2.36%	3,254,200
2026-02-13	34.81	35.43	34.01	34.80	-1.16%	2,874,500
2026-02-12	35.80	36.28	34.50	35.21	-2.22%	4,110,500
2026-02-11	35.67	36.03	34.37	36.01	+4.62%	2,343,100
2026-02-10	34.31	34.50	33.60	34.42	-0.58%	1,783,000
2026-02-09	34.06	34.81	33.58	34.62	+3.50%	2,010,400
2026-02-06	33.09	33.65	32.89	33.45	+3.24%	2,260,700
2026-02-05	32.10	33.20	31.70	32.40	-1.88%	3,388,800
2026-02-04	36.45	36.76	32.45	33.02	-9.51%	5,137,100
2026-02-03	35.65	36.49	35.22	36.49	+5.65%	3,286,600
2026-02-02	33.81	34.66	33.53	34.54	+0.55%	3,141,800
2026-01-30	35.23	35.49	33.81	34.35	-7.56%	4,504,000
2026-01-29	38.17	38.85	35.57	37.16	+2.71%	4,314,700
2026-01-28	36.25	36.55	35.25	36.18	+1.23%	2,395,100
2026-01-27	35.03	35.79	34.47	35.74	+1.28%	2,147,100
2026-01-26	35.36	36.40	34.83	35.29	+3.55%	3,116,900
2026-01-23	33.24	34.13	32.78	34.08	+4.32%	3,909,200
2026-01-22	35.71	35.84	32.43	32.67	-10.91%	6,502,300
2026-01-21	36.47	37.10	36.10	36.67	+3.09%	3,884,000
2026-01-20	35.06	35.60	34.08	35.57	+2.18%	2,541,900
2026-01-19	34.90	35.15	34.17	34.81	-0.80%	1,032,900
2026-01-16	33.71	35.81	33.55	35.09	+2.54%	3,303,400
2026-01-15	33.97	34.83	33.53	34.22	-1.10%	2,400,100
2026-01-14	33.60	34.72	33.54	34.60	+3.72%	2,899,400
2026-01-13	34.13	34.13	33.18	33.36	-1.13%	1,929,100
2026-01-12	33.49	34.04	33.34	33.74	+2.90%	2,828,600
2026-01-09	31.75	33.04	31.51	32.79	+5.26%	2,502,400
2026-01-08	30.71	31.38	30.28	31.15	+0.13%	3,095,300
2026-01-07	30.87	31.35	29.92	31.11	-1.80%	2,325,700
2026-01-06	31.81	32.34	31.41	31.68	+0.25%	2,425,400
2026-01-05	30.62	32.30	30.62	31.60	+6.36%	2,767,800
2026-01-02	30.08	30.61	29.18	29.71	+0.71%	1,585,300
2025-12-31	29.49	29.82	29.24	29.50	+0.03%	800,000
2025-12-30	29.56	29.79	29.27	29.49	+1.44%	1,814,100
2025-12-29	28.88	29.13	28.52	29.07	-0.38%	1,614,600
2025-12-24	29.72	29.73	28.91	29.18	-1.15%	612,200
2025-12-23	29.43	29.69	29.10	29.52	+0.75%	1,809,900
2025-12-22	28.91	29.33	28.42	29.30	+3.53%	2,122,400
2025-12-19	28.10	28.73	27.70	28.30	+1.73%	7,386,800
2025-12-18	28.02	28.16	27.54	27.82	-0.54%	2,414,500
2025-12-17	28.43	28.64	27.70	27.97	+0.21%	2,510,200
2025-12-16	27.62	28.20	27.57	27.91	+0.61%	3,635,300
2025-12-15	27.66	28.04	27.33	27.74	+1.95%	2,746,900
2025-12-12	27.48	28.32	26.96	27.21	+0.26%	4,223,100
2025-12-11	26.86	27.32	26.47	27.14	+1.50%	2,646,400
2025-12-10	26.01	27.03	25.83	26.74	+4.41%	2,956,100
2025-12-09	25.26	25.65	24.81	25.61	+1.07%	2,154,300
2025-12-08	25.81	25.82	25.32	25.34	-1.67%	3,056,000
2025-12-05	26.49	26.49	25.56	25.77	-1.72%	3,833,200
2025-12-04	26.49	27.01	26.03	26.22	-2.16%	2,925,500
2025-12-03	26.37	26.89	25.85	26.80	+3.76%	2,451,800
2025-12-02	25.83	25.94	25.26	25.83	+0.31%	3,460,300
2025-12-01	26.24	26.45	25.50	25.75	-1.38%	1,691,500
2025-11-28	25.83	26.22	25.75	26.11	+1.71%	1,130,800
2025-11-27	25.70	25.73	25.27	25.67	+0.16%	319,100
2025-11-26	25.72	25.86	25.35	25.63	+1.46%	1,595,700
2025-11-25	25.24	25.59	24.95	25.26	+0.64%	1,978,200
2025-11-24	24.85	25.19	24.45	25.10	+2.53%	4,653,100
2025-11-21	24.11	24.69	23.66	24.48	+0.87%	3,292,300
2025-11-20	26.14	26.27	24.24	24.27	-6.22%	1,980,400
2025-11-19	25.34	26.03	25.24	25.88	+3.85%	2,062,900
2025-11-18	25.25	25.37	24.62	24.92	-2.04%	3,432,600
2025-11-17	25.43	25.88	25.15	25.44	-0.86%	1,710,600
2025-11-14	24.54	25.90	24.52	25.66	+2.11%	2,223,100
2025-11-13	26.08	26.41	24.82	25.13	-4.01%	2,985,400
2025-11-12	25.58	26.31	25.58	26.18	+3.31%	1,943,400
2025-11-11	25.62	25.63	25.15	25.34	-1.48%	1,743,300
2025-11-10	25.60	26.00	25.53	25.72	+3.25%	3,179,900
2025-11-07	24.26	25.02	24.21	24.91	+1.67%	2,566,000
2025-11-06	23.80	24.93	23.80	24.50	+7.98%	4,192,600
2025-11-05	21.76	22.87	21.76	22.69	+4.61%	2,329,500
2025-11-04	21.81	22.17	21.42	21.69	-3.34%	2,069,400
2025-11-03	22.46	22.46	21.68	22.44	-0.53%	2,631,800
2025-10-31	22.89	22.99	22.42	22.56	-0.53%	5,047,600
2025-10-30	23.01	23.11	22.44	22.68	-3.37%	3,373,600
2025-10-29	22.45	24.03	22.36	23.47	+6.49%	3,814,600
2025-10-28	21.27	22.31	21.22	22.04	+2.85%	3,274,000
2025-10-27	21.24	21.73	21.20	21.43	+3.28%	4,840,300
2025-10-24	20.60	20.80	20.35	20.75	+1.37%	1,496,900
2025-10-23	20.76	21.02	20.46	20.47	-0.10%	2,229,400
2025-10-22	20.67	20.78	20.09	20.49	-1.11%	1,901,700
2025-10-21	21.49	21.52	20.55	20.72	-5.34%	1,993,800
2025-10-20	21.57	22.02	21.56	21.89	+2.53%	2,311,900
2025-10-17	21.45	21.50	20.80	21.35	-1.20%	3,371,000
2025-10-16	22.16	22.16	21.46	21.61	-1.86%	2,195,600
2025-10-15	21.90	22.15	21.63	22.02	+1.71%	3,059,000
2025-10-14	21.38	21.74	21.11	21.65	+2.70%	3,391,800
2025-10-10	21.32	21.76	20.90	21.08	-1.36%	3,575,700
2025-10-09	22.12	22.20	21.03	21.37	-1.25%	3,054,400
2025-10-08	21.22	21.84	21.21	21.64	+4.04%	3,373,600
2025-10-07	21.34	21.55	20.77	20.80	-1.38%	1,869,300
2025-10-06	21.34	21.71	21.08	21.09	-0.33%	2,132,900
2025-10-03	20.97	21.30	20.78	21.16	+2.72%	3,963,400
2025-10-02	20.93	20.99	20.40	20.60	-0.43%	3,152,800
2025-10-01	20.70	21.11	20.43	20.69	-0.34%	2,446,500
2025-09-30	20.40	20.82	20.29	20.76	+2.22%	2,888,800
2025-09-29	20.12	20.56	20.12	20.31	+2.84%	2,990,100
2025-09-26	19.27	19.83	19.25	19.75	+3.13%	2,528,700
2025-09-25	18.96	19.44	18.85	19.15	+0.21%	3,664,500
2025-09-24	18.55	21.00	18.45	19.11	+8.64%	5,458,500
2025-09-23	17.34	17.64	17.34	17.59	+1.79%	2,368,000
2025-09-22	17.00	17.38	16.95	17.28	+2.67%	2,590,200
2025-09-19	16.73	16.94	16.64	16.83	+1.69%	9,425,600
2025-09-18	16.45	16.58	16.27	16.55	+1.29%	2,109,800
2025-09-17	16.55	16.60	16.19	16.34	-2.74%	2,923,600
2025-09-16	16.85	16.86	16.56	16.80	+0.36%	2,266,700
2025-09-15	16.45	16.84	16.42	16.74	+2.14%	1,937,800
2025-09-12	16.50	16.69	16.32	16.39	-0.06%	1,739,700
2025-09-11	16.42	16.62	16.37	16.40	+0.49%	2,162,600
2025-09-10	16.23	16.39	16.17	16.32	+0.68%	1,983,600
2025-09-09	16.40	17.10	16.18	16.21	+0.25%	3,572,200
2025-09-08	16.18	16.24	15.93	16.17	-2.36%	3,372,300
2025-09-05	16.35	16.79	16.23	16.56	+2.79%	2,529,500

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 9월 (+30.81%). 가장 약한 달: 3월 (-6.76%). 일별 데이터 2년치(2025–2026) 기준.

1월+3.47%
2월+15.03%
3월-6.76%
4월-2.64%
5월+15.52%
6월-5.22%
7월-2.57%
8월+6.33%
9월+30.81%
10월+9.04%
11월+16.35%
12월+14.56%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Lundin Mining Corporation (LUN.TO)의 최근 종가는 얼마입니까?

2026-09-02 기준 35.42. Closelook 데이터 레이크의 일별 가격 기록 기준.

LUN.TO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 45.74, 최저 15.47 (2026-09-02 기준).

Lundin Mining Corporation이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 LUN.TO의 가장 강한 달은 9월(평균 +30.81%), 가장 약한 달은 3월(평균 -6.76%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 420개로 계산.