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 | ₩23,933 | ₩23,933 | ₩21,749 | ₩22,955 | -4.09% | 1.8억 |
| 2026.09.28–2026.10.02 | ₩24,348 | ₩25,058 | ₩22,941 | ₩23,665 | -2.81% | 1.8억 |
| 2026.09.21–2026.09.25 | ₩26,573 | ₩27,645 | ₩25,112 | ₩25,755 | -3.08% | 1.8억 |
| 2026.09.14–2026.09.18 | ₩26,479 | ₩27,444 | ₩24,764 | ₩26,479 | 0.00% | 2.1억 |
| 2026.09.08–2026.09.11 | ₩28,207 | ₩28,797 | ₩26,693 | ₩27,578 | -2.23% | 8978.2만 |
| 2026.08.31–2026.09.04 | ₩28,114 | ₩29,695 | ₩26,479 | ₩28,462 | +1.24% | 1.8억 |
| 2026.08.24–2026.08.28 | ₩28,489 | ₩30,083 | ₩27,283 | ₩28,315 | -0.61% | 1.8억 |
| 2026.08.17–2026.08.21 | ₩25,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,320 |
| ₩24,777 |
| ₩28,100 |
| +8.65% |
| 2억 |
| 2026.08.10–2026.08.14 | ₩23,075 | ₩25,929 | ₩22,767 | ₩25,206 | +9.23% | 2억 |
|---|
| 2026.08.03–2026.08.07 | ₩19,752 | ₩23,598 | ₩19,631 | ₩23,303 | +17.98% | 2.3억 |
|---|
| 2026.07.27–2026.07.31 | ₩20,543 | ₩20,730 | ₩18,787 | ₩19,980 | -2.74% | 1.6억 |
|---|
| 2026.07.20–2026.07.24 | ₩19,135 | ₩22,043 | ₩18,720 | ₩20,275 | +5.95% | 1.9억 |
|---|
| 2026.07.13–2026.07.17 | ₩20,864 | ₩22,097 | ₩18,666 | ₩19,229 | -7.84% | 9782.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,383 | ₩23,651 | ₩19,872 | ₩21,414 | -8.42% | 1억 |
|---|
| 2026.06.29–2026.07.02 | ₩21,414 | ₩24,053 | ₩21,199 | ₩23,182 | +8.26% | 1.3억 |
|---|
| 2026.06.22–2026.06.26 | ₩22,928 | ₩23,692 | ₩20,301 | ₩21,467 | -6.37% | 3.3억 |
|---|
| 2026.06.15–2026.06.18 | ₩24,911 | ₩26,090 | ₩22,807 | ₩23,464 | -5.81% | 2.9억 |
|---|
| 2026.06.08–2026.06.12 | ₩22,579 | ₩23,290 | ₩20,409 | ₩23,048 | +2.08% | 1.7억 |
|---|
| 2026.06.01–2026.06.05 | ₩25,139 | ₩26,626 | ₩21,641 | ₩21,936 | -12.74% | 1.3억 |
|---|
| 2026.05.26–2026.05.29 | ₩24,161 | ₩25,916 | ₩23,156 | ₩25,889 | +7.15% | 8435.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,852 | ₩24,549 | ₩22,177 | ₩23,625 | -0.96% | 8749.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,487 | ₩27,336 | ₩23,558 | ₩23,598 | -7.41% | 1.1억 |
|---|
| 2026.05.04–2026.05.08 | ₩23,169 | ₩26,827 | ₩22,780 | ₩24,871 | +7.35% | 1.1억 |
|---|
| 2026.04.27–2026.05.01 | ₩25,581 | ₩25,702 | ₩22,794 | ₩23,651 | -7.54% | 9765.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,559 | ₩26,921 | ₩24,388 | ₩25,876 | -2.57% | 8064.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,559 | ₩28,770 | ₩25,836 | ₩27,310 | +2.83% | 8446.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩25,648 | ₩27,993 | ₩24,415 | ₩27,122 | +5.75% | 9542.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,477 | ₩26,961 | ₩21,588 | ₩25,581 | +8.96% | 1.4억 |
|---|
| 2026.03.23–2026.03.27 | ₩23,303 | ₩25,782 | ₩21,467 | ₩22,955 | -1.50% | 3.5억 |
|---|
| 2026.03.16–2026.03.20 | ₩27,725 | ₩28,596 | ₩22,888 | ₩23,678 | -14.60% | 1.5억 |
|---|
| 2026.03.09–2026.03.13 | ₩29,078 | ₩32,214 | ₩26,894 | ₩27,055 | -6.96% | 9147.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,859 | ₩36,449 | ₩29,038 | ₩30,338 | -15.40% | 1억 |
|---|
| 2026.02.23–2026.02.27 | ₩33,366 | ₩36,690 | ₩31,544 | ₩36,382 | +9.04% | 9613.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,730 | ₩33,246 | ₩27,578 | ₩33,005 | +14.88% | 1.1억 |
|---|
| 2026.02.09–2026.02.13 | ₩29,293 | ₩31,772 | ₩28,020 | ₩30,043 | +2.56% | 1억 |
|---|
| 2026.02.02–2026.02.06 | ₩27,095 | ₩29,655 | ₩25,568 | ₩28,730 | +6.03% | 1.5억 |
|---|
| 2026.01.26–2026.01.30 | ₩37,078 | ₩37,212 | ₩26,827 | ₩27,390 | -26.13% | 2억 |
|---|
| 2026.01.20–2026.01.23 | ₩31,155 | ₩35,511 | ₩30,057 | ₩34,988 | +12.30% | 1.3억 |
|---|
| 2026.01.12–2026.01.16 | ₩28,824 | ₩30,284 | ₩27,028 | ₩30,258 | +4.97% | 1.2억 |
|---|
| 2026.01.05–2026.01.09 | ₩24,134 | ₩27,511 | ₩23,852 | ₩27,336 | +13.27% | 1.1억 |
|---|
| 2025.12.29–2026.01.02 | ₩24,402 | ₩25,300 | ₩22,700 | ₩23,517 | -3.62% | 7240.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,836 | ₩26,439 | ₩24,228 | ₩25,715 | -0.47% | 7627.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,919 | ₩24,844 | ₩21,842 | ₩24,455 | +2.24% | 1억 |
|---|
| 2025.12.08–2025.12.12 | ₩21,320 | ₩24,362 | ₩20,422 | ₩23,115 | +8.42% | 9366만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,638 | ₩23,960 | ₩20,971 | ₩21,253 | -10.09% | 7221.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,948 | ₩23,169 | ₩18,760 | ₩23,142 | +22.14% | 6257.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,631 | ₩20,328 | ₩18,157 | ₩18,747 | -4.51% | 8422.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,462 | ₩21,481 | ₩18,814 | ₩19,846 | -3.01% | 1억 |
|---|
| 2025.11.03–2025.11.07 | ₩21,360 | ₩21,534 | ₩18,465 | ₩19,685 | -7.84% | 1.2억 |
|---|
| 2025.10.27–2025.10.31 | ₩23,919 | ₩25,460 | ₩21,883 | ₩23,008 | -3.81% | 7490.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,561 | ₩29,936 | ₩23,450 | ₩24,991 | -15.46% | 7485.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,926 | ₩31,651 | ₩27,658 | ₩28,207 | +1.01% | 7825.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,457 | ₩27,872 | ₩25,728 | ₩26,211 | -4.54% | 1595.7만 |
|---|