Hot Features
프리미엄
Agnico Eagle Mines Ltd (AE9)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.26 | 8.55658829962 | 73.16 | 81.959999 | 73.16 | 8570 | 78.84682031 | DE |
| 4 | -1.16 | -1.43956316704 | 80.58 | 82.84 | 70.5 | 10842 | 76.4696906 | DE |
| 12 | 6.06 | 8.26063249727 | 73.36 | 82.84 | 68.099999 | 8400 | 75.635148 | DE |
| 26 | 17.1 | 27.4390243902 | 62.32 | 82.84 | 58.36 | 7276 | 71.59368006 | DE |
| 52 | 33.79 | 74.0521586675 | 45.63 | 82.84 | 41.409999 | 7458 | 61.98390313 | DE |
| 156 | 34.61 | 77.237223834 | 44.81 | 82.84 | 41.11 | 7142 | 59.17734135 | DE |
| 260 | 34.61 | 77.237223834 | 44.81 | 82.84 | 41.11 | 7142 | 59.17734135 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 81.02 | 1.42 | 1.78 | 80.04 | 81.959999 | 80 | 13654 |
| 1732224420 | 79.599999 | 1.04 | 1.32 | 78.88 | 79.98 | 78.44 | 9033 |
| 1732138020 | 78.56 | 0.96 | 1.24 | 78.06 | 78.88 | 77.459999 | 4543 |
| 1732051620 | 77.599999 | 1.84 | 2.43 | 76.459999 | 78 | 75.739999 | 7092 |
| 1731965220 | 75.76 | 3.02 | 4.15 | 73.16 | 76.18 | 73.16 | 8530 |
| 1731705960 | 72.739999 | -1.4 | -1.89 | 73.68 | 74.18 | 72.72 | 6261 |
| 1731619560 | 74.14 | 2.06 | 2.86 | 71.8 | 74.3 | 70.5 | 23923 |
| 1731533160 | 72.08 | -0.02 | -0.03 | 72.56 | 73.739999 | 72.08 | 10282 |
| 1731446820 | 72.099999 | -1.28 | -1.74 | 72.88 | 73.9 | 71.38 | 28107 |
| 1731360420 | 73.38 | -4.62 | -5.92 | 78.02 | 78.02 | 72.88 | 24516 |
| 1731101220 | 78 | -1.44 | -1.81 | 79.02 | 79.66 | 77.68 | 4260 |
| 1731014760 | 79.44 | 1.94 | 2.50 | 77.28 | 79.72 | 77.099999 | 10011 |
| 1730928360 | 77.5 | -0.7 | -0.90 | 78.94 | 80.4 | 76.38 | 17820 |
| 1730841960 | 78.2 | -0.58 | -0.74 | 79.319999 | 79.64 | 78.2 | 3324 |
| 1730755560 | 78.78 | -0.4 | -0.51 | 79.7 | 79.78 | 78.26 | 6163 |
| 1730496360 | 79.18 | 0.16 | 0.20 | 79.58 | 80.459999 | 79.12 | 7152 |
| 1730409960 | 79.02 | -2.02 | -2.49 | 81.64 | 82.84 | 78.599999 | 11675 |
| 1730323560 | 81.04 | -1.34 | -1.63 | 82.4 | 82.68 | 80.26 | 9973 |
| 1730237160 | 82.38 | 1.96 | 2.44 | 80.62 | 82.38 | 80.42 | 5102 |
| 1730150760 | 80.42 | 0.22 | 0.27 | 80.58 | 80.739999 | 79.84 | 5423 |
| 1729888020 | 80.2 | -0.98 | -1.21 | 80.56 | 81.459999 | 79.72 | 6844 |
| 1729801560 | 81.18 | -0.82 | -1.00 | 81.98 | 82.5 | 79.52 | 7609 |
| 1729715160 | 82 | 0.6 | 0.74 | 81.7 | 82 | 80.62 | 7142 |
| 1729628760 | 81.4 | 1.54 | 1.93 | 80.12 | 81.76 | 80.099999 | 8858 |
| 1729542360 | 79.86 | 0.16 | 0.20 | 79.14 | 80.86 | 79.14 | 15010 |
| 1729283160 | 79.7 | 3.52 | 4.62 | 76.52 | 79.72 | 75.84 | 9591 |
| 1729196760 | 76.18 | -0.08 | -0.10 | 75.5 | 76.84 | 75.42 | 6474 |
| 1729110360 | 76.26 | 0.94 | 1.25 | 74.76 | 76.8 | 74.76 | 18689 |
| 1729023960 | 75.319999 | 2.48 | 3.40 | 73.38 | 75.319999 | 72.099999 | 4852 |
| 1728937620 | 72.84 | -0.08 | -0.11 | 73 | 73.38 | 72.36 | 9094 |
| 1728678360 | 72.92 | 0.38 | 0.52 | 73.42 | 73.42 | 72.739999 | 2606 |
| 1728591960 | 72.54 | 1.3 | 1.82 | 71.04 | 72.739999 | 71.04 | 5603 |
| 1728505560 | 71.239999 | -0.04 | -0.06 | 70.76 | 71.739999 | 70.02 | 3619 |
| 1728419160 | 71.28 | 0.38 | 0.54 | 71 | 71.4 | 70.319999 | 4396 |
| 1728332760 | 70.9 | -0.96 | -1.34 | 71.959999 | 72 | 70.38 | 7810 |
| 1728073560 | 71.86 | -0.74 | -1.02 | 73.18 | 73.18 | 71.56 | 5422 |
| 1727987220 | 72.599999 | -1.38 | -1.87 | 73.54 | 74.02 | 71.86 | 5516 |
| 1727900820 | 73.98 | 0.42 | 0.57 | 73.8 | 74.58 | 72.599999 | 8499 |
| 1727814420 | 73.56 | 1.4 | 1.94 | 73.099999 | 73.9 | 72.36 | 3828 |
| 1727728020 | 72.16 | -1.28 | -1.74 | 73.18 | 74.08 | 71.7 | 8986 |
| 1727468760 | 73.44 | -1.9 | -2.52 | 75.34 | 75.48 | 73.26 | 8339 |
| 1727382360 | 75.34 | -0.38 | -0.50 | 75.16 | 76.98 | 74.72 | 16568 |
| 1727295960 | 75.72 | 0.04 | 0.05 | 75.38 | 75.98 | 74.239999 | 15602 |
| 1727209560 | 75.68 | 1.28 | 1.72 | 74.92 | 75.68 | 73.92 | 8358 |
| 1727123160 | 74.4 | 0.14 | 0.19 | 74.26 | 75.48 | 74.06 | 11087 |
| 1726864020 | 74.26 | 1.2 | 1.64 | 75 | 75.16 | 73.52 | 9022 |
| 1726777560 | 73.06 | -0.44 | -0.60 | 73.7 | 75.68 | 72.12 | 6961 |
| 1726691220 | 73.5 | -0.36 | -0.49 | 73.86 | 75.64 | 73.5 | 2996 |
| 1726604760 | 73.86 | -0.28 | -0.38 | 73.66 | 74.9 | 73.26 | 4576 |
| 1726518420 | 74.14 | -1.14 | -1.51 | 75.02 | 75.739999 | 73.239999 | 4060 |
| 1726259160 | 75.28 | 1.38 | 1.87 | 74.4 | 75.8 | 73.76 | 7562 |
| 1726172760 | 73.9 | 2.1 | 2.92 | 72.099999 | 74.34 | 71.52 | 8197 |
| 1726086360 | 71.8 | 0.76 | 1.07 | 71.36 | 72.14 | 70.4 | 4286 |
| 1725999960 | 71.04 | 0.78 | 1.11 | 70.72 | 71.38 | 70 | 1989 |
| 1725913620 | 70.26 | 0.72 | 1.04 | 68.66 | 70.68 | 68.099999 | 8651 |
| 1725654360 | 69.54 | -1.62 | -2.28 | 71.56 | 71.739999 | 69.06 | 3737 |
| 1725567960 | 71.16 | 0.4 | 0.57 | 71.02 | 72.06 | 70.88 | 3094 |
| 1725481560 | 70.76 | -0.84 | -1.17 | 71.18 | 71.819999 | 70.52 | 2480 |
| 1725395160 | 71.599999 | -1.6 | -2.19 | 73.02 | 73.38 | 70.5 | 5388 |
| 1725308760 | 73.2 | -0.48 | -0.65 | 73.36 | 73.38 | 73.02 | 3747 |
| 1725049560 | 73.68 | -0.38 | -0.51 | 73.56 | 74.48 | 73.06 | 1482 |
| 1724963160 | 74.06 | 1.04 | 1.42 | 72.64 | 74.98 | 72.16 | 5175 |
| 1724876760 | 73.02 | -0.66 | -0.90 | 73.14 | 73.7 | 72.3 | 3976 |
| 1724790420 | 73.68 | 0 | 0.00 | 73.12 | 73.72 | 72.3 | 2734 |
| 1724704020 | 73.68 | -0.38 | -0.51 | 74 | 74.98 | 73.52 | 8813 |
