시장 데이터를 불러오는 중
전체 종목
쾨르 마이닝 과거 주가
Coeur Mining, Inc. Common Stock · CDE · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Coeur Mining, Inc. Common Stock · CDE · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩23,950 | ₩23,950 | ₩21,764 | ₩22,971 | -4.09% | 1.8억 |
| 2026.09.28–2026.10.02 | ₩24,366 | ₩25,076 | ₩22,958 | ₩23,682 | -2.81% | 1.8억 |
| 2026.09.21–2026.09.25 | ₩26,592 | ₩27,663 | ₩25,130 | ₩25,774 | -3.08% | 1.4억 |
| 2026.09.14–2026.09.18 | ₩26,484 | ₩27,463 | ₩26,216 | ₩26,498 | +0.05% | 1억 |
| 2026.09.11–2026.09.11 | — | — | — | ₩27,597 | — | — |
| 2026.08.31–2026.09.01 | ₩28,134 | ₩28,295 | ₩26,498 | ₩27,088 | -3.72% | 8087.9만 |
| 2026.08.24–2026.08.28 | ₩28,509 | ₩30,105 | ₩27,302 | ₩28,335 | -0.61% | 1.8억 |
| 2026.08.17–2026.08.21 | ₩25,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,341 |
| ₩24,795 |
| ₩28,120 |
| +8.65% |
| 2억 |
| 2026.08.10–2026.08.14 | ₩23,092 | ₩25,948 | ₩22,783 | ₩25,224 | +9.23% | 2억 |
|---|
| 2026.08.03–2026.08.07 | ₩19,766 | ₩23,615 | ₩19,645 | ₩23,320 | +17.98% | 2.3억 |
|---|
| 2026.07.27–2026.07.31 | ₩20,557 | ₩20,745 | ₩18,801 | ₩19,994 | -2.74% | 1.6억 |
|---|
| 2026.07.20–2026.07.24 | ₩19,149 | ₩22,059 | ₩18,733 | ₩20,289 | +5.95% | 1.9억 |
|---|
| 2026.07.13–2026.07.17 | ₩20,879 | ₩22,113 | ₩18,680 | ₩19,243 | -7.84% | 9782.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,400 | ₩23,668 | ₩19,887 | ₩21,429 | -8.42% | 1억 |
|---|
| 2026.06.29–2026.07.02 | ₩21,429 | ₩24,071 | ₩21,214 | ₩23,199 | +8.26% | 1.3억 |
|---|
| 2026.06.22–2026.06.26 | ₩22,944 | ₩23,709 | ₩20,316 | ₩21,483 | -6.37% | 3.3억 |
|---|
| 2026.06.15–2026.06.18 | ₩24,929 | ₩26,109 | ₩22,823 | ₩23,481 | -5.81% | 2.9억 |
|---|
| 2026.06.08–2026.06.12 | ₩22,596 | ₩23,306 | ₩20,423 | ₩23,065 | +2.08% | 1.7억 |
|---|
| 2026.06.01–2026.06.05 | ₩25,157 | ₩26,645 | ₩21,657 | ₩21,952 | -12.74% | 1.3억 |
|---|
| 2026.05.26–2026.05.29 | ₩24,178 | ₩25,935 | ₩23,172 | ₩25,908 | +7.15% | 8435.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,869 | ₩24,567 | ₩22,193 | ₩23,641 | -0.96% | 8749.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,505 | ₩27,356 | ₩23,574 | ₩23,615 | -7.41% | 1.1억 |
|---|
| 2026.05.04–2026.05.08 | ₩23,186 | ₩26,846 | ₩22,797 | ₩24,889 | +7.35% | 1.1억 |
|---|
| 2026.04.27–2026.05.01 | ₩25,599 | ₩25,720 | ₩22,810 | ₩23,668 | -7.54% | 9765.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,578 | ₩26,940 | ₩24,406 | ₩25,894 | -2.57% | 8064.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,578 | ₩28,791 | ₩25,854 | ₩27,329 | +2.83% | 8446.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩25,666 | ₩28,013 | ₩24,433 | ₩27,141 | +5.75% | 9542.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,494 | ₩26,981 | ₩21,603 | ₩25,599 | +8.96% | 1.4억 |
|---|
| 2026.03.23–2026.03.27 | ₩23,320 | ₩25,800 | ₩21,483 | ₩22,971 | -1.50% | 3.5억 |
|---|
| 2026.03.16–2026.03.20 | ₩27,745 | ₩28,617 | ₩22,904 | ₩23,695 | -14.60% | 1.5억 |
|---|
| 2026.03.09–2026.03.13 | ₩29,099 | ₩32,237 | ₩26,913 | ₩27,074 | -6.96% | 9147.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,885 | ₩36,475 | ₩29,059 | ₩30,360 | -15.40% | 1억 |
|---|
| 2026.02.23–2026.02.27 | ₩33,390 | ₩36,716 | ₩31,567 | ₩36,408 | +9.04% | 9613.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,751 | ₩33,270 | ₩27,597 | ₩33,028 | +14.88% | 1.1억 |
|---|
| 2026.02.09–2026.02.13 | ₩29,314 | ₩31,795 | ₩28,040 | ₩30,065 | +2.56% | 1억 |
|---|
| 2026.02.02–2026.02.06 | ₩27,115 | ₩29,676 | ₩25,586 | ₩28,751 | +6.03% | 1.5억 |
|---|
| 2026.01.26–2026.01.30 | ₩37,105 | ₩37,239 | ₩26,846 | ₩27,410 | -26.13% | 2억 |
|---|
| 2026.01.20–2026.01.23 | ₩31,178 | ₩35,536 | ₩30,078 | ₩35,013 | +12.30% | 1.3억 |
|---|
| 2026.01.12–2026.01.16 | ₩28,844 | ₩30,306 | ₩27,048 | ₩30,279 | +4.97% | 1.2억 |
|---|
| 2026.01.05–2026.01.09 | ₩24,151 | ₩27,530 | ₩23,869 | ₩27,356 | +13.27% | 1.1억 |
|---|
| 2025.12.29–2026.01.02 | ₩24,419 | ₩25,318 | ₩22,716 | ₩23,534 | -3.62% | 7240.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,854 | ₩26,458 | ₩24,245 | ₩25,733 | -0.47% | 7627.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,936 | ₩24,862 | ₩21,858 | ₩24,473 | +2.24% | 1억 |
|---|
| 2025.12.08–2025.12.12 | ₩21,335 | ₩24,379 | ₩20,437 | ₩23,132 | +8.42% | 9366만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,655 | ₩23,977 | ₩20,986 | ₩21,268 | -10.09% | 7221.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,961 | ₩23,186 | ₩18,774 | ₩23,159 | +22.14% | 6257.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,645 | ₩20,343 | ₩18,170 | ₩18,760 | -4.51% | 8422.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,477 | ₩21,496 | ₩18,827 | ₩19,860 | -3.01% | 1억 |
|---|
| 2025.11.03–2025.11.07 | ₩21,375 | ₩21,550 | ₩18,479 | ₩19,699 | -7.84% | 1.2억 |
|---|
| 2025.10.27–2025.10.31 | ₩23,936 | ₩25,479 | ₩21,898 | ₩23,025 | -3.81% | 7490.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,582 | ₩29,957 | ₩23,467 | ₩25,009 | -15.46% | 7485.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,946 | ₩31,674 | ₩27,678 | ₩28,228 | +1.01% | 7825.4만 |
|---|
| 2025.10.06–2025.10.10 | ₩25,666 | ₩29,233 | ₩24,956 | ₩26,230 | +2.19% | 8594.2만 |
|---|
| 2025.09.29–2025.10.03 | ₩25,613 | ₩26,136 | ₩23,950 | ₩25,117 | -1.94% | 7100.5만 |
|---|
| 2025.09.22–2025.09.26 | ₩24,339 | ₩25,251 | ₩23,011 | ₩24,728 | +1.60% | 8195.5만 |
|---|
| 2025.09.15–2025.09.19 | ₩20,611 | ₩23,440 | ₩20,383 | ₩23,360 | +13.34% | 1.2억 |
|---|
| 2025.09.08–2025.09.12 | ₩19,954 | ₩21,120 | ₩18,975 | ₩20,825 | +4.37% | 6634.3만 |
|---|
| 2025.09.02–2025.09.05 | ₩18,492 | ₩19,779 | ₩17,325 | ₩19,672 | +6.38% | 7786.3만 |
|---|
| 2025.08.28–2025.08.29 | ₩16,856 | ₩17,674 | ₩16,709 | ₩17,634 | +4.61% | 2548.7만 |
|---|