Hot Features
프리미엄
Coeur Mining Inc (CDM1)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.114 | 1.90063354451 | 5.998 | 6.5 | 5.89 | 48743 | 6.13884559 | DE |
| 4 | 0.514 | 9.18185066095 | 5.598 | 6.5 | 5.0439999 | 43283 | 5.98447026 | DE |
| 12 | 1.346 | 28.2417121276 | 4.766 | 6.972 | 4.721 | 57581 | 6.17917768 | DE |
| 26 | 0.838 | 15.8892681077 | 5.274 | 6.972 | 4.051 | 54137 | 5.78133939 | DE |
| 52 | 3.174 | 108.032675289 | 2.938 | 6.972 | 2.25 | 76946 | 4.38726905 | DE |
| 156 | 1.434 | 30.6541256947 | 4.678 | 6.972 | 1.87 | 34945 | 3.98923755 | DE |
| 260 | 0.018 | 0.295372497539 | 6.094 | 10.776 | 1.87 | 23140 | 4.14168773 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733174820 | 5.956 | -0.21 | -3.34 | 6.08 | 6.166 | 5.892 | 43072 |
| 1732915620 | 6.162 | -0.19 | -2.93 | 6.282 | 6.5 | 6.112 | 60318 |
| 1732829220 | 6.348 | 0.17 | 2.72 | 6.15 | 6.348 | 6.1 | 27771 |
| 1732742820 | 6.18 | 0.07 | 1.21 | 6.158 | 6.268 | 6.102 | 59019 |
| 1732656420 | 6.106 | 0.18 | 2.97 | 5.998 | 6.11 | 5.89 | 53536 |
| 1732570020 | 5.93 | -0.5 | -7.83 | 6.11 | 6.198 | 5.892 | 44127 |
| 1732310820 | 6.434 | 0.2 | 3.27 | 6.35 | 6.5 | 6.35 | 33792 |
| 1732224420 | 6.23 | 0.1 | 1.60 | 6.2539999 | 6.348 | 6.16 | 13835 |
| 1732138020 | 6.132 | -0.11 | -1.70 | 6.132 | 6.236 | 6.0599999 | 45676 |
| 1732051620 | 6.238 | 0.04 | 0.61 | 6.2 | 6.398 | 6.102 | 32557 |
| 1731965220 | 6.2 | 0.45 | 7.86 | 5.922 | 6.282 | 5.808 | 41336 |
| 1731705960 | 5.748 | -0.15 | -2.58 | 5.904 | 6.03 | 5.748 | 15111 |
| 1731619560 | 5.9 | 0.12 | 2.01 | 5.722 | 5.95 | 5.5519999 | 32250 |
| 1731533160 | 5.784 | -0.18 | -2.95 | 6.07 | 6.13 | 5.784 | 21267 |
| 1731446820 | 5.96 | -0.03 | -0.50 | 5.8259999 | 5.982 | 5.732 | 49789 |
| 1731360420 | 5.99 | -0.14 | -2.28 | 6.098 | 6.136 | 5.702 | 61383 |
| 1731101220 | 6.13 | 0.05 | 0.86 | 6.086 | 6.13 | 5.902 | 46847 |
| 1731014760 | 6.078 | 0.63 | 11.52 | 5.65 | 6.122 | 5.5519999 | 34840 |
| 1730928360 | 5.45 | -0.14 | -2.47 | 5.432 | 5.53 | 5.0439999 | 124790 |
| 1730841960 | 5.588 | 0.07 | 1.20 | 5.598 | 5.664 | 5.5519999 | 24338 |
| 1730755560 | 5.522 | -0.12 | -2.16 | 5.784 | 5.82 | 5.502 | 63136 |
| 1730496360 | 5.644 | -0.26 | -4.44 | 5.952 | 6.0439999 | 5.64 | 50019 |
| 1730409960 | 5.906 | -0.42 | -6.64 | 6.274 | 6.314 | 5.832 | 49155 |
| 1730323560 | 6.3259999 | -0.07 | -1.16 | 6.382 | 6.5199999 | 6.154 | 41093 |
| 1730237160 | 6.4 | 0.04 | 0.69 | 6.338 | 6.462 | 6.252 | 76453 |
| 1730150760 | 6.356 | 0.06 | 1.02 | 6.304 | 6.398 | 6.24 | 24593 |
| 1729888020 | 6.292 | -0.3 | -4.58 | 6.588 | 6.588 | 6.242 | 38663 |
| 1729801560 | 6.594 | -0.16 | -2.34 | 6.878 | 6.908 | 6.388 | 62662 |
| 1729715160 | 6.752 | -0.06 | -0.91 | 6.8 | 6.878 | 6.572 | 69891 |
| 1729628760 | 6.814 | 0.13 | 1.88 | 6.798 | 6.932 | 6.728 | 70767 |
| 1729542360 | 6.688 | 0.18 | 2.73 | 6.634 | 6.916 | 6.55 | 179738 |
| 1729283160 | 6.51 | 0.55 | 9.26 | 6.138 | 6.5679999 | 6.0519999 | 82672 |
| 1729196760 | 5.958 | -0.1 | -1.68 | 6.058 | 6.198 | 5.958 | 152665 |
| 1729110360 | 6.0599999 | 0.1 | 1.64 | 5.978 | 6.21 | 5.978 | 56052 |
| 1729023960 | 5.962 | 0.16 | 2.79 | 5.88 | 5.978 | 5.834 | 22236 |
| 1728937620 | 5.8 | -0.01 | -0.14 | 5.7619999 | 5.858 | 5.746 | 24143 |
| 1728678360 | 5.808 | -0.11 | -1.93 | 5.928 | 5.998 | 5.7859999 | 20649 |
| 1728591960 | 5.922 | 0.3 | 5.30 | 5.622 | 5.922 | 5.596 | 29637 |
| 1728505560 | 5.624 | -0.07 | -1.23 | 5.714 | 5.714 | 5.5119999 | 67542 |
| 1728419160 | 5.694 | 0.03 | 0.46 | 5.602 | 5.694 | 5.502 | 39113 |
| 1728332760 | 5.668 | -0.17 | -2.91 | 5.782 | 5.86 | 5.5519999 | 74135 |
| 1728073560 | 5.838 | -0.52 | -8.24 | 6.498 | 6.526 | 5.682 | 99188 |
| 1727987220 | 6.362 | 0.03 | 0.54 | 6.236 | 6.398 | 6.212 | 7710 |
| 1727900820 | 6.328 | 0.03 | 0.48 | 6.218 | 6.4 | 6.146 | 40247 |
| 1727814420 | 6.298 | 0.1 | 1.65 | 6.228 | 6.46 | 6.198 | 42363 |
| 1727728020 | 6.196 | -0.23 | -3.64 | 6.458 | 6.458 | 6.134 | 42841 |
| 1727468760 | 6.43 | -0.28 | -4.20 | 6.694 | 6.726 | 6.354 | 44704 |
| 1727382360 | 6.712 | 0.12 | 1.79 | 6.69 | 6.972 | 6.69 | 55393 |
| 1727295960 | 6.594 | -0.1 | -1.52 | 6.69 | 6.916 | 6.594 | 67508 |
| 1727209560 | 6.696 | 0.49 | 7.86 | 6.228 | 6.854 | 6.12 | 106244 |
| 1727123160 | 6.208 | 0.01 | 0.13 | 6.32 | 6.38 | 6.2 | 44720 |
| 1726864020 | 6.2 | 0.03 | 0.42 | 6.35 | 6.518 | 6.182 | 43594 |
| 1726777560 | 6.174 | 0.05 | 0.78 | 6.41 | 6.508 | 6.15 | 55919 |
| 1726691220 | 6.126 | -0.11 | -1.83 | 6.21 | 6.596 | 6.126 | 101542 |
| 1726604760 | 6.24 | -0.11 | -1.79 | 6.348 | 6.452 | 6.144 | 40433 |
| 1726518420 | 6.354 | -0.23 | -3.43 | 6.72 | 6.85 | 6.242 | 133807 |
| 1726259160 | 6.58 | 0.35 | 5.55 | 6.08 | 6.58 | 6.08 | 115449 |
| 1726172760 | 6.234 | 1.07 | 20.81 | 5.218 | 6.3 | 5.15 | 225530 |
| 1726086360 | 5.16 | 0.31 | 6.41 | 4.869 | 5.16 | 4.833 | 15826 |
| 1725999960 | 4.849 | 0.03 | 0.56 | 4.766 | 4.849 | 4.721 | 11187 |
| 1725913620 | 4.822 | 0.09 | 1.95 | 4.7009999 | 4.8579999 | 4.7 | 16459 |
| 1725654360 | 4.73 | -0.23 | -4.64 | 4.989 | 5.0199999 | 4.71 | 20316 |
| 1725567960 | 4.96 | 0.11 | 2.23 | 4.9189999 | 5.15 | 4.8979999 | 31797 |
| 1725481560 | 4.852 | -0.11 | -2.18 | 4.901 | 4.969 | 4.83 | 55525 |
| 1725395160 | 4.96 | -0.44 | -8.15 | 5.402 | 5.474 | 4.956 | 99406 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
