Coeur dAlene Mines Corp (CDE)

CDE
🏛️ 미국 →
18.75
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 12.63 12.68 12.63 12.66 354.2K
09:31 12.68 12.68 12.56 12.56 157.2K
09:32 12.56 12.59 12.51 12.54 88.0K
09:33 12.53 12.56 12.53 12.55 6.0K
09:34 12.55 12.56 12.53 12.54 66.1K
09:35 12.55 12.58 12.52 12.52 18.2K
09:36 12.56 12.59 12.55 12.55 32.3K
09:37 12.56 12.57 12.54 12.54 177.0K
09:38 12.52 12.52 12.51 12.52 12.5K
09:39 12.51 12.54 12.51 12.52 19.1K
09:40 12.52 12.52 12.46 12.46 63.3K
09:41 12.46 12.50 12.46 12.50 35.7K
09:42 12.50 12.52 12.50 12.52 7.7K
09:43 12.52 12.52 12.51 12.51 16.1K
09:44 12.50 12.50 12.48 12.49 16.2K
09:45 12.49 12.49 12.47 12.49 36.1K
09:46 12.50 12.52 12.50 12.52 16.7K
09:47 12.51 12.52 12.51 12.52 8.5K
09:48 12.52 12.56 12.52 12.55 13.7K
09:49 12.54 12.54 12.51 12.51 17.0K
09:50 12.50 12.50 12.47 12.47 25.5K
09:51 12.47 12.49 12.47 12.49 9.6K
09:52 12.49 12.53 12.49 12.53 14.3K
09:53 12.52 12.55 12.52 12.55 17.6K
09:54 12.57 12.58 12.56 12.58 8.1K
09:55 12.57 12.62 12.57 12.62 19.1K
09:56 12.62 12.63 12.60 12.61 31.9K
09:57 12.60 12.62 12.60 12.62 7.7K
09:58 12.61 12.61 12.57 12.57 14.0K
09:59 12.56 12.60 12.56 12.60 10.0K
10:00 12.60 12.62 12.58 12.58 80.6K
10:01 12.58 12.60 12.58 12.60 25.5K
10:02 12.59 12.63 12.59 12.63 21.2K
10:03 12.63 12.64 12.63 12.63 16.4K
10:04 12.63 12.64 12.63 12.63 28.9K
10:05 12.63 12.64 12.62 12.64 26.8K
10:06 12.64 12.65 12.64 12.65 23.4K
10:07 12.65 12.65 12.62 12.62 44.9K
10:08 12.63 12.63 12.56 12.57 236.6K
10:09 12.57 12.57 12.53 12.53 53.6K
10:10 12.53 12.56 12.53 12.55 36.8K
10:11 12.54 12.56 12.54 12.54 33.2K
10:12 12.55 12.58 12.54 12.54 44.8K
10:13 12.55 12.59 12.55 12.58 46.1K
10:14 12.57 12.57 12.56 12.57 10.3K
10:15 12.58 12.58 12.54 12.54 53.2K
10:16 12.55 12.58 12.54 12.57 32.8K
10:17 12.57 12.57 12.55 12.55 38.0K
10:18 12.54 12.56 12.54 12.55 36.0K
10:19 12.55 12.55 12.54 12.55 12.8K
10:20 12.55 12.56 12.54 12.55 14.0K
10:21 12.55 12.57 12.55 12.57 20.4K
10:22 12.57 12.60 12.57 12.59 66.1K
10:23 12.59 12.59 12.58 12.58 12.5K
10:24 12.58 12.59 12.58 12.58 14.5K
10:25 12.58 12.58 12.57 12.58 2.2K
10:26 12.58 12.60 12.58 12.59 26.7K
10:27 12.59 12.59 12.58 12.59 42.7K
10:28 12.59 12.61 12.59 12.61 28.5K
10:29 12.61 12.61 12.61 12.61 13.2K
10:30 12.60 12.62 12.58 12.58 86.9K
10:31 12.58 12.58 12.56 12.57 21.8K
10:32 12.56 12.58 12.56 12.58 9.3K
10:33 12.58 12.61 12.58 12.61 58.2K
10:34 12.61 12.62 12.61 12.62 45.4K
10:35 12.62 12.62 12.61 12.62 28.2K
10:36 12.61 12.63 12.61 12.62 70.8K
10:37 12.62 12.63 12.62 12.63 61.2K
10:38 12.63 12.63 12.62 12.63 79.7K
10:39 12.63 12.63 12.63 12.63 8.0K
10:40 12.62 12.64 12.62 12.64 70.7K
10:41 12.64 12.64 12.62 12.64 40.2K
10:42 12.64 12.64 12.62 12.63 33.4K
10:43 12.64 12.64 12.61 12.61 33.5K
10:44 12.60 12.61 12.60 12.61 11.9K
10:45 12.62 12.63 12.62 12.62 22.8K
10:46 12.63 12.63 12.60 12.61 26.0K
10:47 12.61 12.61 12.60 12.60 48.7K
10:48 12.60 12.62 12.60 12.62 25.4K
10:49 12.63 12.63 12.61 12.62 52.2K
10:50 12.63 12.63 12.62 12.62 24.7K
10:51 12.62 12.62 12.60 12.60 64.0K
10:52 12.60 12.61 12.60 12.61 28.4K
10:53 12.61 12.62 12.60 12.62 23.7K
10:54 12.63 12.63 12.61 12.61 20.2K
10:55 12.61 12.63 12.61 12.62 37.9K
10:56 12.61 12.62 12.61 12.62 30.0K
10:57 12.62 12.63 12.61 12.62 33.2K
10:58 12.62 12.62 12.59 12.61 96.9K
10:59 12.60 12.61 12.60 12.61 19.0K
11:00 12.61 12.62 12.61 12.61 11.8K
11:01 12.61 12.62 12.61 12.62 15.0K
11:02 12.61 12.62 12.61 12.62 20.2K
11:03 12.62 12.64 12.62 12.64 8.4K
11:04 12.63 12.64 12.63 12.64 40.8K
11:05 12.64 12.64 12.61 12.61 29.8K
11:06 12.60 12.60 12.56 12.57 17.2K
11:07 12.56 12.56 12.54 12.55 12.2K
11:08 12.56 12.57 12.55 12.56 6.2K
11:09 12.56 12.56 12.55 12.56 7.4K
11:10 12.55 12.56 12.55 12.56 12.1K
11:11 12.56 12.56 12.55 12.55 20.0K
11:12 12.54 12.56 12.54 12.55 45.1K
11:13 12.55 12.56 12.55 12.56 31.9K
11:14 12.55 12.56 12.55 12.55 7.9K
11:15 12.56 12.56 12.55 12.55 21.9K
11:16 12.55 12.56 12.55 12.55 22.2K
11:17 12.55 12.55 12.55 12.55 3.7K
11:18 12.55 12.55 12.54 12.54 22.8K
11:19 12.54 12.54 12.51 12.51 29.3K
11:20 12.51 12.51 12.50 12.51 4.9K
11:21 12.51 12.51 12.47 12.48 22.0K
11:22 12.48 12.53 12.48 12.53 52.5K
11:23 12.52 12.52 12.52 12.52 12.1K
11:24 12.53 12.53 12.52 12.53 14.9K
11:25 12.53 12.54 12.51 12.51 23.1K
11:26 12.50 12.52 12.50 12.52 6.4K
11:27 12.52 12.52 12.50 12.50 21.7K
11:28 12.51 12.51 12.50 12.50 4.9K
11:29 12.50 12.51 12.50 12.51 19.6K
11:30 12.51 12.52 12.51 12.52 17.3K
11:31 12.52 12.53 12.52 12.52 24.8K
11:32 12.52 12.53 12.52 12.52 5.7K
11:33 12.52 12.53 12.51 12.52 29.7K
11:34 12.52 12.52 12.51 12.52 36.4K
11:35 12.52 12.52 12.51 12.52 26.9K
11:36 12.52 12.52 12.52 12.52 2.2K
11:37 12.52 12.53 12.52 12.52 21.2K
11:38 12.52 12.55 12.52 12.55 35.9K
11:39 12.55 12.55 12.54 12.54 22.9K
11:40 12.55 12.55 12.53 12.54 18.9K
11:41 12.53 12.54 12.53 12.53 20.0K
11:42 12.53 12.53 12.53 12.53 1.4K
11:43 12.54 12.54 12.53 12.53 14.2K
11:44 12.53 12.54 12.53 12.54 11.9K
11:45 12.54 12.54 12.54 12.54 3.8K
11:46 12.55 12.55 12.55 12.55 2.5K
11:47 12.55 12.56 12.55 12.55 11.7K
11:48 12.56 12.57 12.56 12.57 6.9K
11:49 12.57 12.57 12.57 12.57 15.6K
11:50 12.57 12.58 12.57 12.57 29.2K
11:51 12.56 12.58 12.56 12.58 25.8K
11:52 12.58 12.58 12.57 12.57 30.6K
11:53 12.56 12.57 12.56 12.56 6.6K
11:54 12.57 12.57 12.55 12.56 14.6K
11:55 12.56 12.56 12.53 12.54 35.5K
11:56 12.55 12.55 12.54 12.54 18.2K
11:57 12.55 12.57 12.55 12.57 28.6K
11:58 12.56 12.56 12.56 12.56 18.4K
11:59 12.56 12.56 12.55 12.56 6.6K
12:00 12.55 12.57 12.55 12.57 26.0K
12:01 12.57 12.57 12.56 12.57 7.4K
12:02 12.57 12.57 12.57 12.57 1.2K
12:03 12.57 12.57 12.57 12.57 21.4K
12:04 12.56 12.56 12.55 12.56 38.4K
12:05 12.56 12.56 12.56 12.56 1.2K
12:06 12.56 12.57 12.56 12.57 13.4K
12:07 12.57 12.58 12.57 12.57 42.2K
12:08 12.57 12.57 12.56 12.57 12.9K
12:09 12.57 12.57 12.57 12.57 6.6K
12:10 12.57 12.57 12.56 12.57 3.8K
12:11 12.57 12.58 12.57 12.58 15.4K
12:12 12.58 12.58 12.58 12.58 46.6K
12:13 12.57 12.59 12.57 12.59 13.6K
12:14 12.58 12.59 12.58 12.59 15.7K
12:15 12.59 12.59 12.58 12.59 10.0K
12:16 12.60 12.60 12.60 12.60 22.3K
12:17 12.60 12.61 12.60 12.60 22.4K
12:18 12.59 12.61 12.59 12.61 17.2K
12:19 12.61 12.61 12.61 12.61 1.7K
12:20 12.61 12.62 12.61 12.62 50.6K
12:21 12.61 12.62 12.61 12.61 6.8K
12:22 12.61 12.62 12.61 12.62 22.5K
12:23 12.62 12.62 12.60 12.61 24.1K
12:24 12.60 12.61 12.60 12.61 17.3K
12:25 12.61 12.61 12.60 12.60 18.9K
12:26 12.60 12.62 12.60 12.62 70.6K
12:27 12.62 12.62 12.61 12.61 37.3K
12:28 12.62 12.62 12.61 12.61 29.0K
12:29 12.60 12.61 12.60 12.60 20.3K
12:30 12.60 12.62 12.60 12.61 27.5K
12:31 12.61 12.61 12.60 12.61 16.5K
12:32 12.61 12.63 12.61 12.63 22.5K
12:33 12.62 12.63 12.61 12.61 51.1K
12:34 12.60 12.61 12.59 12.61 32.8K
12:35 12.62 12.63 12.61 12.61 40.0K
12:36 12.60 12.61 12.60 12.60 15.3K
12:37 12.60 12.61 12.60 12.61 26.6K
12:38 12.60 12.61 12.60 12.61 12.3K
12:39 12.61 12.61 12.60 12.60 2.0K
12:40 12.59 12.60 12.59 12.60 0.9K
12:41 12.62 12.62 12.62 12.62 33.3K
12:42 12.62 12.62 12.61 12.62 20.5K
12:43 12.62 12.62 12.62 12.62 7.8K
12:44 12.61 12.62 12.61 12.61 38.4K
12:45 12.61 12.61 12.60 12.60 12.1K
12:46 12.61 12.62 12.61 12.62 8.7K
12:47 12.62 12.63 12.61 12.61 46.9K
12:48 12.61 12.61 12.59 12.59 18.9K
12:49 12.58 12.60 12.58 12.60 11.3K
12:50 12.60 12.60 12.59 12.60 23.3K
12:51 12.60 12.60 12.59 12.59 12.9K
12:52 12.59 12.61 12.59 12.61 11.9K
12:53 12.61 12.61 12.60 12.60 16.9K
12:54 12.59 12.60 12.59 12.59 12.7K
12:55 12.59 12.59 12.58 12.58 3.5K
12:56 12.58 12.58 12.58 12.58 36.4K
12:57 12.56 12.57 12.56 12.56 17.8K
12:58 12.56 12.56 12.56 12.56 17.1K
12:59 12.55 12.55 12.54 12.55 30.7K
13:00 12.54 12.56 12.54 12.55 26.6K
13:01 12.55 12.55 12.55 12.55 1.6K
13:02 12.55 12.55 12.55 12.55 3.6K
13:03 12.56 12.57 12.56 12.57 40.8K
13:04 12.57 12.59 12.57 12.57 18.1K
13:05 12.58 12.58 12.56 12.56 26.0K
13:06 12.56 12.56 12.56 12.56 7.1K
13:07 12.57 12.57 12.56 12.57 30.7K
13:08 12.57 12.57 12.57 12.57 8.1K
13:09 12.56 12.59 12.56 12.59 21.7K
13:10 12.58 12.61 12.58 12.61 102.4K
13:11 12.61 12.62 12.61 12.62 33.7K
13:12 12.63 12.63 12.63 12.63 44.2K
13:13 12.63 12.66 12.63 12.66 24.4K
13:14 12.65 12.65 12.64 12.65 15.4K
13:15 12.66 12.66 12.65 12.65 27.4K
13:16 12.66 12.66 12.64 12.65 42.7K
13:17 12.65 12.65 12.64 12.65 25.9K
13:18 12.65 12.65 12.65 12.65 3.6K
13:19 12.64 12.64 12.63 12.63 19.1K
13:20 12.62 12.62 12.62 12.62 14.5K
13:21 12.62 12.62 12.61 12.61 33.7K
13:22 12.61 12.62 12.60 12.61 13.1K
13:23 12.62 12.62 12.61 12.61 7.2K
13:24 12.60 12.61 12.60 12.61 19.0K
13:25 12.62 12.63 12.62 12.63 8.5K
13:26 12.63 12.63 12.62 12.62 9.8K
13:27 12.63 12.63 12.63 12.63 6.5K
13:28 12.62 12.63 12.62 12.63 4.5K
13:29 12.63 12.64 12.63 12.64 39.3K
13:30 12.64 12.66 12.64 12.66 40.0K
13:31 12.66 12.66 12.64 12.64 12.8K
13:32 12.64 12.66 12.64 12.66 8.3K
13:33 12.67 12.67 12.65 12.65 17.6K
13:34 12.65 12.67 12.65 12.65 51.4K
13:35 12.65 12.66 12.64 12.65 23.5K
13:36 12.64 12.65 12.63 12.65 35.0K
13:37 12.64 12.65 12.64 12.65 1.7K
13:38 12.65 12.65 12.63 12.63 16.7K
13:39 12.63 12.63 12.63 12.63 6.8K
13:40 12.63 12.63 12.62 12.62 26.6K
13:41 12.62 12.62 12.62 12.62 2.6K
13:42 12.62 12.64 12.62 12.64 59.1K
13:43 12.64 12.65 12.64 12.65 20.3K
13:44 12.64 12.65 12.64 12.65 2.7K
13:45 12.65 12.65 12.65 12.65 4.2K
13:46 12.65 12.65 12.65 12.65 14.6K
13:47 12.65 12.65 12.65 12.65 2.5K
13:48 12.65 12.65 12.64 12.65 9.4K
13:49 12.65 12.66 12.65 12.66 17.2K
13:50 12.66 12.66 12.65 12.65 22.5K
13:51 12.65 12.65 12.64 12.64 10.3K
13:52 12.64 12.66 12.64 12.65 28.3K
13:53 12.66 12.66 12.65 12.66 15.0K
13:54 12.66 12.66 12.65 12.66 12.6K
13:55 12.65 12.65 12.63 12.64 36.9K
13:56 12.64 12.64 12.63 12.64 29.0K
13:57 12.63 12.63 12.62 12.63 31.9K
13:58 12.63 12.63 12.61 12.61 11.3K
13:59 12.62 12.63 12.61 12.63 20.8K
14:00 12.63 12.63 12.61 12.62 23.0K
14:01 12.62 12.62 12.62 12.62 13.5K
14:02 12.63 12.63 12.63 12.63 12.6K
14:03 12.63 12.63 12.62 12.62 1.2K
14:04 12.63 12.63 12.63 12.63 3.3K
14:05 12.63 12.63 12.63 12.63 5.2K
14:06 12.63 12.64 12.63 12.64 11.9K
14:07 12.64 12.64 12.63 12.64 5.1K
14:08 12.64 12.64 12.63 12.63 4.7K
14:09 12.64 12.64 12.64 12.64 2.2K
14:10 12.63 12.64 12.63 12.64 4.2K
14:11 12.64 12.64 12.64 12.64 2.6K
14:12 12.64 12.64 12.63 12.64 4.6K
14:13 12.64 12.64 12.64 12.64 9.9K
14:14 12.64 12.65 12.64 12.65 39.8K
14:15 12.65 12.67 12.65 12.67 35.5K
14:16 12.67 12.67 12.66 12.66 22.6K
14:17 12.67 12.68 12.66 12.66 62.5K
14:18 12.66 12.66 12.66 12.66 6.6K
14:19 12.66 12.67 12.66 12.67 13.0K
14:20 12.66 12.66 12.63 12.64 23.5K
14:21 12.63 12.64 12.62 12.64 16.7K
14:22 12.63 12.63 12.62 12.62 9.3K
14:23 12.62 12.62 12.62 12.62 5.5K
14:24 12.62 12.62 12.62 12.62 9.2K
14:25 12.61 12.62 12.61 12.61 5.9K
14:26 12.60 12.61 12.59 12.59 8.0K
14:27 12.59 12.60 12.59 12.59 4.0K
14:28 12.59 12.60 12.59 12.60 2.3K
14:29 12.60 12.60 12.59 12.60 7.6K
14:30 12.60 12.61 12.60 12.60 9.9K
14:31 12.61 12.61 12.60 12.61 6.1K
14:32 12.61 12.61 12.59 12.59 9.0K
14:33 12.59 12.60 12.59 12.60 8.1K
14:34 12.59 12.60 12.59 12.59 14.2K
14:35 12.59 12.59 12.59 12.59 9.2K
14:36 12.59 12.60 12.59 12.59 14.3K
14:37 12.59 12.59 12.59 12.59 12.1K
14:38 12.58 12.59 12.58 12.58 2.2K
14:39 12.59 12.59 12.58 12.58 17.5K
14:40 12.58 12.59 12.57 12.57 14.7K
14:41 12.57 12.58 12.57 12.58 30.7K
14:42 12.58 12.58 12.57 12.57 13.0K
14:43 12.58 12.58 12.57 12.58 16.2K
14:44 12.58 12.60 12.58 12.60 32.0K
14:45 12.59 12.60 12.58 12.60 29.4K
14:46 12.60 12.60 12.58 12.58 34.6K
14:47 12.59 12.59 12.58 12.59 29.8K
14:48 12.59 12.59 12.58 12.59 12.9K
14:49 12.58 12.59 12.57 12.57 13.4K
14:50 12.57 12.57 12.57 12.57 33.1K
14:51 12.57 12.59 12.56 12.59 32.1K
14:52 12.59 12.59 12.59 12.59 18.2K
14:53 12.59 12.59 12.59 12.59 11.4K
14:54 12.60 12.61 12.60 12.61 35.6K
14:55 12.61 12.61 12.61 12.61 2.8K
14:56 12.61 12.62 12.61 12.61 19.4K
14:57 12.62 12.62 12.61 12.62 9.5K
14:58 12.62 12.62 12.61 12.61 23.2K
14:59 12.60 12.61 12.60 12.61 24.2K
15:00 12.63 12.64 12.62 12.64 52.9K
15:01 12.64 12.64 12.63 12.63 18.7K
15:02 12.64 12.64 12.63 12.63 12.1K
15:03 12.64 12.64 12.64 12.64 14.0K
15:04 12.64 12.64 12.62 12.64 56.9K
15:05 12.64 12.64 12.63 12.63 13.7K
15:06 12.64 12.64 12.61 12.62 65.5K
15:07 12.61 12.61 12.61 12.61 1.0K
15:08 12.61 12.62 12.61 12.61 16.7K
15:09 12.61 12.61 12.61 12.61 9.3K
15:10 12.61 12.62 12.61 12.62 7.7K
15:11 12.62 12.62 12.62 12.62 13.6K
15:12 12.63 12.63 12.62 12.63 15.0K
15:13 12.63 12.63 12.63 12.63 5.5K
15:14 12.62 12.63 12.62 12.63 41.1K
15:15 12.62 12.63 12.62 12.62 19.1K
15:16 12.61 12.62 12.61 12.62 1.8K
15:17 12.62 12.62 12.62 12.62 4.1K
15:18 12.62 12.62 12.62 12.62 7.9K
15:19 12.63 12.63 12.62 12.63 39.3K
15:20 12.63 12.63 12.63 12.63 2.7K
15:21 12.63 12.63 12.62 12.62 20.2K
15:22 12.63 12.63 12.62 12.62 8.7K
15:23 12.63 12.63 12.62 12.63 2.9K
15:24 12.63 12.63 12.62 12.62 10.4K
15:25 12.62 12.62 12.60 12.61 16.8K
15:26 12.60 12.60 12.59 12.60 12.7K
15:27 12.60 12.60 12.59 12.59 3.3K
15:28 12.59 12.60 12.59 12.59 5.6K
15:29 12.60 12.60 12.59 12.59 7.4K
15:30 12.60 12.61 12.59 12.61 27.1K
15:31 12.60 12.61 12.59 12.59 40.8K
15:32 12.59 12.60 12.58 12.58 55.5K
15:33 12.59 12.59 12.59 12.59 24.7K
15:34 12.59 12.60 12.58 12.60 28.2K
15:35 12.60 12.61 12.59 12.59 88.6K
15:36 12.59 12.61 12.59 12.61 21.8K
15:37 12.61 12.62 12.59 12.61 65.6K
15:38 12.62 12.62 12.60 12.61 40.6K
15:39 12.61 12.61 12.60 12.61 17.1K
15:40 12.61 12.62 12.60 12.61 42.8K
15:41 12.60 12.61 12.60 12.61 18.8K
15:42 12.61 12.61 12.60 12.60 20.5K
15:43 12.60 12.60 12.60 12.60 29.8K
15:44 12.59 12.60 12.59 12.59 58.3K
15:45 12.59 12.59 12.57 12.58 46.0K
15:46 12.58 12.58 12.58 12.58 47.9K
15:47 12.58 12.58 12.56 12.57 24.3K
15:48 12.56 12.56 12.55 12.56 33.9K
15:49 12.56 12.56 12.55 12.55 14.3K
15:50 12.55 12.55 12.54 12.55 57.7K
15:51 12.55 12.55 12.54 12.54 16.6K
15:52 12.55 12.55 12.54 12.55 16.6K
15:53 12.54 12.55 12.54 12.54 20.4K
15:54 12.55 12.55 12.54 12.54 83.7K
15:55 12.54 12.56 12.54 12.55 63.2K
15:56 12.56 12.56 12.54 12.54 56.3K
15:57 12.55 12.55 12.54 12.55 47.8K
15:58 12.56 12.56 12.55 12.56 97.0K
15:59 12.56 12.57 12.56 12.56 1,398.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음