Hot Features
프리미엄
Coeur Mining Inc (CDM1)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.374 | 7.34197094621 | 5.094 | 5.578 | 4.631 | 43448 | 5.05994101 | DE |
| 4 | -1.686 | -23.5672351132 | 7.154 | 7.218 | 4.631 | 72006 | 5.27314776 | DE |
| 12 | -0.29 | -5.03647099687 | 5.758 | 40.985 | 4.631 | 49556 | 5.73863131 | DE |
| 26 | -0.612 | -10.0657894737 | 6.08 | 40.985 | 4.631 | 54155 | 6.04190433 | DE |
| 52 | 2.594 | 90.2574808629 | 2.874 | 40.985 | 2.752 | 68764 | 5.24057758 | DE |
| 156 | 1.355 | 32.9443228787 | 4.113 | 40.985 | 1.87 | 38842 | 4.20324647 | DE |
| 260 | 2.9185 | 114.473426162 | 2.5495 | 40.985 | 1.87 | 25641 | 4.32258469 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741901220 | 5.514 | 0.26 | 5.03 | 5.248 | 5.578 | 5.17 | 56452 |
| 1741814820 | 5.25 | 0.2 | 3.96 | 5.048 | 5.332 | 5.0119999 | 53720 |
| 1741728420 | 5.05 | 0.32 | 6.83 | 4.849 | 5.05 | 4.774 | 41404 |
| 1741642020 | 4.727 | -0.51 | -9.72 | 5.104 | 5.162 | 4.631 | 45042 |
| 1741382820 | 5.236 | 0.16 | 3.11 | 5.106 | 5.264 | 5.0039999 | 24089 |
| 1741296420 | 5.078 | -0.14 | -2.72 | 5.094 | 5.308 | 5.006 | 52986 |
| 1741210020 | 5.22 | 0.32 | 6.44 | 5.014 | 5.22 | 4.791 | 47884 |
| 1741123620 | 4.904 | -0.01 | -0.16 | 4.979 | 5.05 | 4.6609999 | 40517 |
| 1741037220 | 4.912 | -0.02 | -0.43 | 4.908 | 5.15 | 4.9 | 57642 |
| 1740778020 | 4.933 | 0.1 | 2.11 | 4.801 | 4.97 | 4.657 | 77406 |
| 1740691620 | 4.831 | -0.2 | -3.96 | 4.971 | 5.078 | 4.811 | 32534 |
| 1740605220 | 5.03 | 0.18 | 3.63 | 4.7889999 | 5.086 | 4.7809999 | 105366 |
| 1740518820 | 4.854 | -0.26 | -5.12 | 5.0519999 | 5.1479999 | 4.768 | 311643 |
| 1740432420 | 5.1159999 | -0.1 | -1.92 | 5.298 | 5.34 | 5.022 | 102656 |
| 1740173220 | 5.216 | -0.63 | -10.84 | 5.8179999 | 5.878 | 5.174 | 130533 |
| 1740086820 | 5.85 | -0.22 | -3.62 | 6.1 | 6.3 | 5.73 | 78990 |
| 1740000420 | 6.07 | -0.11 | -1.78 | 6.202 | 6.3 | 5.962 | 39948 |
| 1739914020 | 6.18 | -0.23 | -3.59 | 6.478 | 6.54 | 6.138 | 41695 |
| 1739827620 | 6.41 | 0.08 | 1.30 | 6.43 | 6.532 | 6.352 | 20166 |
| 1739568420 | 6.328 | -0.58 | -8.37 | 7.098 | 7.218 | 6.2779999 | 94905 |
| 1739482020 | 6.906 | -0.13 | -1.85 | 7.154 | 7.198 | 6.836 | 40996 |
| 1739395620 | 7.036 | 0.2 | 2.87 | 6.816 | 7.176 | 6.592 | 52302 |
| 1739309220 | 6.84 | -0.04 | -0.58 | 6.896 | 6.896 | 6.65 | 53919 |
| 1739222820 | 6.88 | 0.16 | 2.38 | 6.804 | 6.994 | 6.782 | 61030 |
| 1738963620 | 6.72 | 0.04 | 0.57 | 6.758 | 40.985 | 6.652 | 43568 |
| 1738877220 | 6.682 | -0.07 | -0.98 | 6.804 | 6.862 | 6.598 | 32642 |
| 1738790820 | 6.748 | 0.02 | 0.36 | 6.766 | 7.018 | 6.652 | 66244 |
| 1738704420 | 6.724 | 0.17 | 2.56 | 6.686 | 6.812 | 6.258 | 74507 |
| 1738618020 | 6.556 | 0.2 | 3.08 | 6.338 | 6.77 | 6.2539999 | 55147 |
| 1738358820 | 6.36 | -0.18 | -2.69 | 6.484 | 6.658 | 6.2699999 | 50828 |
| 1738272420 | 6.5359999 | 0.42 | 6.87 | 6.196 | 6.648 | 6.126 | 70336 |
| 1738186020 | 6.116 | 0.07 | 1.09 | 5.992 | 6.2 | 5.992 | 17086 |
| 1738099620 | 6.05 | 0.29 | 5.11 | 5.83 | 6.094 | 5.73 | 18673 |
| 1738013220 | 5.756 | -0.25 | -4.10 | 6.006 | 6.008 | 5.692 | 38274 |
| 1737754020 | 6.002 | 0.04 | 0.74 | 6.132 | 6.22 | 6.002 | 29132 |
| 1737667620 | 5.958 | -0.25 | -4.06 | 6.032 | 6.108 | 5.93 | 12508 |
| 1737581220 | 6.21 | 0.08 | 1.27 | 6.2 | 6.21 | 6.018 | 25245 |
| 1737494820 | 6.132 | 0.1 | 1.73 | 5.982 | 6.248 | 5.938 | 41027 |
| 1737408420 | 6.0279999 | 0.02 | 0.33 | 6.01 | 6.118 | 5.92 | 14828 |
| 1737149220 | 6.008 | -0.01 | -0.23 | 5.982 | 6.134 | 5.9 | 10234 |
| 1737062820 | 6.022 | -0.23 | -3.65 | 6.154 | 6.308 | 6.022 | 21873 |
| 1736976420 | 6.25 | 0.08 | 1.30 | 6.238 | 6.33 | 6.108 | 33289 |
| 1736890020 | 6.17 | 0.33 | 5.61 | 5.874 | 6.19 | 5.822 | 17444 |
| 1736803620 | 5.842 | -0.25 | -4.07 | 6.046 | 6.128 | 5.792 | 18502 |
| 1736544420 | 6.09 | -0.14 | -2.22 | 6.248 | 6.44 | 6.09 | 50720 |
| 1736458020 | 6.228 | 0.01 | 0.16 | 6.202 | 6.268 | 6.118 | 25976 |
| 1736371620 | 6.218 | 0.33 | 5.68 | 5.902 | 6.22 | 5.902 | 33922 |
| 1736285220 | 5.884 | -0.04 | -0.71 | 5.968 | 6.15 | 5.866 | 10904 |
| 1736198820 | 5.926 | 0.05 | 0.82 | 5.8019999 | 6.056 | 5.8019999 | 33660 |
| 1735939620 | 5.878 | -0.17 | -2.81 | 6.08 | 6.094 | 5.87 | 48481 |
| 1735853220 | 6.048 | 0.49 | 8.82 | 5.602 | 6.088 | 5.538 | 24455 |
| 1735594020 | 5.558 | 0.09 | 1.57 | 5.492 | 5.588 | 5.452 | 7669 |
| 1735334820 | 5.472 | -0.13 | -2.39 | 5.6 | 5.62 | 5.452 | 24715 |
| 1734989220 | 5.606 | -0.04 | -0.64 | 5.746 | 5.758 | 5.47 | 28752 |
| 1734730020 | 5.642 | 0.1 | 1.84 | 5.608 | 5.734 | 5.446 | 57812 |
| 1734643620 | 5.54 | -0.17 | -2.94 | 5.758 | 5.93 | 5.51 | 79739 |
| 1734557220 | 5.708 | -0.33 | -5.47 | 6.04 | 6.086 | 5.572 | 39209 |
| 1734470820 | 6.038 | 0.05 | 0.80 | 6.038 | 6.086 | 5.858 | 25440 |
| 1734384420 | 5.99 | -0.24 | -3.85 | 6.3019999 | 6.378 | 5.99 | 34404 |
