First Majestic Silver

AG
🏛️ 미국 →
12.28
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 11.11 11.25 10.98 11.11 2.9M
2021-12-30 10.83 11.21 10.74 11.04 3.7M
2021-12-29 11.23 11.25 10.73 10.78 5.0M
2021-12-28 11.49 11.69 11.38 11.45 2.8M
2021-12-27 11.50 11.70 11.37 11.46 3.5M
2021-12-23 11.30 11.61 11.21 11.54 4.3M
2021-12-22 11.15 11.42 11.03 11.39 2.7M
2021-12-21 11.04 11.25 10.93 11.15 3.8M
2021-12-20 10.69 10.90 10.62 10.86 3.1M
2021-12-17 10.89 11.10 10.74 10.85 6.8M
2021-12-16 10.72 10.98 10.62 10.79 5.5M
2021-12-15 10.23 10.45 9.86 10.35 6.1M
2021-12-14 10.39 10.61 10.24 10.36 4.1M
2021-12-13 10.73 10.92 10.57 10.64 3.7M
2021-12-10 10.96 11.04 10.68 10.71 3.7M
2021-12-09 11.19 11.25 10.85 10.88 4.0M
2021-12-08 11.39 11.58 11.18 11.45 2.7M
2021-12-07 11.18 11.49 11.14 11.38 4.2M
2021-12-06 10.68 11.05 10.47 11.01 4.0M
2021-12-03 11.03 11.09 10.62 10.85 5.4M
2021-12-02 11.26 11.28 10.78 11.05 5.7M
2021-12-01 12.01 12.16 11.14 11.17 7.8M
2021-11-30 12.27 12.67 11.64 11.92 13.8M
2021-11-29 11.82 12.34 11.49 12.27 11.7M
2021-11-26 12.40 12.44 11.51 11.91 4.9M
2021-11-24 12.28 12.63 12.26 12.51 2.4M
2021-11-23 12.27 12.52 12.08 12.39 3.6M
2021-11-22 12.50 12.79 12.20 12.60 4.3M
2021-11-19 13.19 13.47 12.88 12.88 2.7M
2021-11-18 13.45 13.56 13.18 13.28 2.5M
2021-11-17 13.63 13.94 13.51 13.57 2.8M
2021-11-16 13.86 13.90 13.43 13.47 3.4M
2021-11-15 13.84 13.96 13.63 13.80 3.7M
2021-11-12 13.76 14.08 13.69 13.85 3.8M
2021-11-11 14.33 14.36 13.86 13.90 5.4M
2021-11-10 14.30 14.67 13.84 13.94 6.7M
2021-11-09 13.81 13.87 13.26 13.78 3.9M
2021-11-08 13.61 13.85 13.39 13.83 4.2M
2021-11-05 12.74 13.43 12.68 13.42 4.9M
2021-11-04 13.05 13.30 12.65 12.68 6.7M
2021-11-03 12.38 12.79 12.31 12.74 3.9M
2021-11-02 12.71 12.72 12.50 12.65 2.7M
2021-11-01 12.71 13.01 12.60 12.91 2.2M
2021-10-29 12.95 12.96 12.67 12.67 4.3M
2021-10-28 13.28 13.39 13.07 13.17 3.4M
2021-10-27 13.15 13.52 13.08 13.20 2.7M
2021-10-26 13.20 13.37 13.07 13.27 3.6M
2021-10-25 13.30 13.56 13.02 13.39 4.6M
2021-10-22 13.33 13.79 13.04 13.11 6.3M
2021-10-21 12.72 13.07 12.67 12.97 3.0M
2021-10-20 12.67 13.04 12.50 12.85 4.3M
2021-10-19 12.85 12.85 12.36 12.49 3.9M
2021-10-18 12.26 12.37 12.10 12.11 2.7M
2021-10-15 12.36 12.56 12.18 12.26 4.1M
2021-10-14 12.56 12.65 12.31 12.60 4.8M
2021-10-13 11.61 12.49 11.61 12.21 6.1M
2021-10-12 11.20 11.61 11.11 11.47 3.7M
2021-10-11 11.34 11.56 11.20 11.22 1.9M
2021-10-08 11.58 11.77 11.32 11.34 3.9M
2021-10-07 11.00 11.44 10.94 11.13 3.4M
2021-10-06 10.70 11.02 10.54 11.01 3.9M
2021-10-05 10.88 10.88 10.45 10.84 5.5M
2021-10-04 11.31 11.33 10.89 10.94 5.4M
2021-10-01 11.52 11.52 11.20 11.34 3.1M
2021-09-30 11.19 11.58 11.13 11.30 4.6M
2021-09-29 11.54 11.58 11.02 11.07 5.7M
2021-09-28 11.75 11.79 11.47 11.68 4.1M
2021-09-27 11.85 12.24 11.78 11.89 2.6M
2021-09-24 11.83 12.10 11.73 11.79 3.0M
2021-09-23 12.15 12.20 11.86 11.94 3.9M
2021-09-22 12.28 12.74 12.28 12.29 4.6M
2021-09-21 12.07 12.57 12.03 12.20 4.1M
2021-09-20 12.02 12.08 11.75 11.94 4.2M
2021-09-17 11.97 12.31 11.86 12.31 7.5M
2021-09-16 12.35 12.36 11.81 12.11 6.2M
2021-09-15 12.80 12.94 12.59 12.79 2.7M
2021-09-14 12.75 12.91 12.43 12.85 3.9M
2021-09-13 12.12 12.90 11.92 12.70 4.0M
2021-09-10 12.43 12.57 12.17 12.21 2.5M
2021-09-09 12.68 12.75 12.34 12.43 2.9M
2021-09-08 12.72 12.81 12.39 12.53 2.9M
2021-09-07 12.95 13.10 12.58 12.72 3.4M
2021-09-03 13.08 13.66 13.08 13.13 5.0M
2021-09-02 12.80 12.86 12.63 12.77 2.5M
2021-09-01 12.98 13.06 12.73 12.82 3.1M
2021-08-31 12.78 13.08 12.64 12.91 3.1M
2021-08-30 12.95 13.04 12.59 12.66 2.7M
2021-08-27 12.15 12.96 12.07 12.84 3.6M
2021-08-26 12.15 12.44 12.03 12.17 2.5M
2021-08-25 12.46 12.46 12.13 12.29 2.5M
2021-08-24 12.66 12.70 12.35 12.58 2.9M
2021-08-23 12.33 12.63 12.16 12.49 4.1M
2021-08-20 11.59 12.10 11.53 11.84 7.9M
2021-08-19 11.95 12.05 11.56 11.71 5.0M
2021-08-18 12.07 12.24 11.75 12.07 6.1M
2021-08-17 12.46 12.50 11.85 12.06 5.1M
2021-08-16 12.85 12.85 12.38 12.59 3.7M
2021-08-13 12.74 12.97 12.66 12.75 3.0M
2021-08-12 12.82 12.84 12.33 12.48 3.3M
2021-08-11 12.75 13.10 12.71 12.93 3.4M
2021-08-10 12.50 12.73 12.36 12.53 2.8M
2021-08-09 12.71 12.92 12.41 12.47 4.6M
2021-08-06 12.83 13.20 12.71 13.08 3.1M
2021-08-05 13.16 13.54 12.97 13.30 2.9M
2021-08-04 13.96 14.10 13.19 13.20 3.6M
2021-08-03 13.51 13.68 13.42 13.64 2.4M
2021-08-02 13.61 13.65 13.39 13.54 2.7M
2021-07-30 13.58 13.83 13.46 13.71 2.7M
2021-07-29 13.92 14.10 13.70 13.73 4.0M
2021-07-28 12.94 13.42 12.90 13.39 3.1M
2021-07-27 13.12 13.19 12.69 12.95 2.2M
2021-07-26 12.86 13.33 12.86 13.12 2.8M
2021-07-23 12.89 12.91 12.62 12.83 2.3M
2021-07-22 13.07 13.08 12.69 12.96 3.2M
2021-07-21 12.52 13.19 12.50 13.09 3.4M
2021-07-20 12.54 12.80 12.37 12.53 4.0M
2021-07-19 12.66 12.90 12.34 12.48 7.8M
2021-07-16 13.70 13.85 12.85 12.97 6.5M
2021-07-15 14.11 14.22 13.72 13.94 3.7M
2021-07-14 14.39 14.50 13.98 14.08 4.1M
2021-07-13 14.21 14.44 13.99 14.01 3.2M
2021-07-12 14.39 14.55 14.05 14.12 3.5M
2021-07-09 14.35 14.80 14.33 14.60 3.4M
2021-07-08 14.94 15.07 14.16 14.36 5.1M
2021-07-07 15.31 15.36 14.65 15.01 4.5M
2021-07-06 15.90 16.00 15.22 15.30 3.0M
2021-07-02 15.96 16.09 15.48 15.65 3.0M
2021-07-01 16.08 16.09 15.42 15.62 3.0M
2021-06-30 15.40 15.91 15.27 15.81 2.6M
2021-06-29 15.26 15.65 15.07 15.39 3.1M
2021-06-28 15.81 15.89 15.31 15.55 2.9M
2021-06-25 16.08 16.14 15.49 15.76 4.1M
2021-06-24 15.97 15.98 15.72 15.89 2.9M
2021-06-23 15.98 16.29 15.72 15.74 3.0M
2021-06-22 15.77 15.88 15.56 15.80 3.0M
2021-06-21 16.34 16.35 15.66 15.98 4.2M
2021-06-18 16.49 16.75 16.13 16.18 12.6M
2021-06-17 16.99 17.40 16.16 16.40 12.5M
2021-06-16 18.10 18.48 17.76 17.80 5.1M
2021-06-15 18.22 18.33 17.74 18.04 3.5M
2021-06-14 17.49 18.51 17.36 18.23 5.0M
2021-06-11 18.29 18.41 17.77 17.88 4.1M
2021-06-10 17.52 18.37 17.47 18.35 5.3M
2021-06-09 17.41 17.73 17.34 17.49 2.9M
2021-06-08 17.53 17.74 17.27 17.29 3.2M
2021-06-07 17.57 17.76 17.29 17.68 3.2M
2021-06-04 17.89 17.90 17.52 17.58 3.3M
2021-06-03 17.99 18.04 17.48 17.52 5.3M
2021-06-02 18.46 18.67 18.09 18.60 4.1M
2021-06-01 18.20 18.93 18.20 18.40 6.0M
2021-05-28 17.31 17.82 17.30 17.78 2.9M
2021-05-27 17.49 17.70 16.91 17.63 4.0M
2021-05-26 17.83 18.17 17.49 17.56 4.0M
2021-05-25 17.53 17.96 17.12 17.83 4.5M
2021-05-24 17.56 17.88 17.49 17.62 2.7M
2021-05-21 18.00 18.06 17.28 17.47 4.3M
2021-05-20 17.37 18.09 17.19 17.77 4.9M
2021-05-19 17.01 17.80 16.89 17.26 6.0M
2021-05-18 17.30 17.53 16.83 17.43 4.8M
2021-05-17 16.30 17.58 16.14 17.38 9.2M
2021-05-14 15.78 16.10 15.71 16.00 3.4M
2021-05-13 15.68 15.80 15.18 15.40 3.9M
2021-05-12 16.41 16.67 15.62 15.73 4.3M
2021-05-11 15.34 16.48 15.16 16.47 4.4M
2021-05-10 16.88 16.99 15.77 15.80 6.9M
2021-05-07 16.09 16.57 15.85 16.39 5.7M
2021-05-06 15.09 16.29 15.02 15.93 8.6M
2021-05-05 15.19 15.24 14.83 14.94 4.0M
2021-05-04 15.99 16.05 15.08 15.17 6.1M
2021-05-03 15.50 16.15 15.31 16.00 5.4M
2021-04-30 15.59 15.59 14.98 15.09 4.1M
2021-04-29 15.82 15.84 15.18 15.54 4.5M
2021-04-28 15.52 16.02 15.28 15.90 3.5M
2021-04-27 15.95 16.13 15.63 15.66 2.8M
2021-04-26 16.25 16.35 15.90 15.94 3.2M
2021-04-23 16.35 16.54 16.08 16.22 3.8M
2021-04-22 16.55 16.60 15.96 16.14 3.7M
2021-04-21 16.19 16.67 15.97 16.67 4.3M
2021-04-20 15.95 16.16 15.76 15.98 3.0M
2021-04-19 16.40 16.50 15.85 16.03 4.2M
2021-04-16 17.19 17.20 16.42 16.60 3.9M
2021-04-15 16.60 17.15 16.43 16.87 5.3M
2021-04-14 16.80 16.89 16.16 16.19 3.7M
2021-04-13 17.05 17.34 16.85 16.88 3.2M
2021-04-12 17.20 17.27 16.50 16.65 3.1M
2021-04-09 17.06 17.51 16.85 17.34 3.0M
2021-04-08 17.19 17.66 17.16 17.56 3.8M
2021-04-07 16.86 16.92 16.63 16.70 2.1M
2021-04-06 16.53 17.34 16.45 16.95 4.2M
2021-04-05 16.40 16.55 16.00 16.22 2.8M
2021-04-01 16.03 16.46 16.00 16.43 3.6M
2021-03-31 15.00 15.76 14.94 15.58 3.3M
2021-03-30 14.80 15.08 14.46 14.90 4.5M
2021-03-29 15.69 15.80 15.06 15.37 3.3M
2021-03-26 15.84 15.97 15.56 15.83 2.9M
2021-03-25 15.32 15.82 15.25 15.74 3.2M
2021-03-24 15.93 16.08 15.50 15.53 2.7M
2021-03-23 16.43 16.57 15.78 15.85 4.0M
2021-03-22 16.68 17.14 16.68 16.73 2.3M
2021-03-19 17.04 17.26 16.76 16.86 6.0M
2021-03-18 17.14 17.64 16.98 17.00 3.9M
2021-03-17 16.77 17.73 16.61 17.55 4.6M
2021-03-16 17.31 17.34 16.80 16.91 3.9M
2021-03-15 16.92 17.54 16.89 17.29 4.4M
2021-03-12 15.94 16.88 15.64 16.82 3.8M
2021-03-11 16.56 16.78 16.23 16.47 4.1M
2021-03-10 16.28 16.49 16.01 16.36 3.6M
2021-03-09 16.32 16.56 15.93 16.20 5.1M
2021-03-08 16.00 16.14 15.35 15.40 4.8M
2021-03-05 16.10 16.27 15.13 15.95 7.9M
2021-03-04 16.75 17.09 15.59 16.07 8.9M
2021-03-03 17.00 17.30 16.58 16.82 5.6M
2021-03-02 16.95 17.82 16.78 17.51 6.1M
2021-03-01 18.44 18.65 16.75 16.81 8.6M
2021-02-26 18.32 18.70 17.35 18.01 11.2M
2021-02-25 19.92 20.63 18.84 18.95 8.9M
2021-02-24 19.15 20.32 18.83 20.11 8.3M
2021-02-23 19.02 19.47 18.09 19.33 9.2M
2021-02-22 17.99 19.80 17.65 19.64 12.6M
2021-02-19 17.69 18.24 17.45 17.49 5.6M
2021-02-18 17.42 17.79 17.07 17.52 4.3M
2021-02-17 17.22 17.68 16.91 17.42 5.4M
2021-02-16 17.46 18.07 17.21 17.51 6.9M
2021-02-12 16.81 17.71 16.53 17.41 6.3M
2021-02-11 16.91 17.18 16.56 16.96 4.6M
2021-02-10 17.14 17.25 16.44 16.92 6.3M
2021-02-09 17.16 17.23 16.66 17.16 5.4M
2021-02-08 17.00 17.39 16.65 17.19 7.5M
2021-02-05 16.40 16.72 15.81 16.50 7.2M
2021-02-04 15.23 16.45 15.01 16.11 12.7M
2021-02-03 17.04 17.27 16.26 16.38 11.9M
2021-02-02 18.16 18.35 16.45 16.76 33.6M
2021-02-01 23.85 24.01 20.85 22.12 60.2M
2021-01-29 18.70 19.06 17.29 18.12 30.7M
2021-01-28 18.57 19.29 15.39 16.86 53.8M
2021-01-27 13.89 14.29 13.67 13.89 9.5M
2021-01-26 14.09 14.44 13.91 14.29 7.0M
2021-01-25 14.14 14.91 13.85 13.95 21.6M
2021-01-22 13.00 14.06 12.77 14.00 18.2M
2021-01-21 13.67 13.82 13.30 13.54 10.2M
2021-01-20 12.93 13.94 12.89 13.90 25.1M
2021-01-19 12.05 12.66 11.88 12.65 12.2M
2021-01-15 12.37 12.38 11.81 11.81 15.5M
2021-01-14 12.31 12.67 12.18 12.64 8.8M
2021-01-13 12.67 12.75 12.16 12.22 5.6M
2021-01-12 12.57 12.69 12.21 12.66 7.2M
2021-01-11 12.72 12.92 12.51 12.55 5.4M
2021-01-08 13.60 13.60 12.73 13.03 11.1M
2021-01-07 14.11 14.34 13.80 14.01 5.7M
2021-01-06 14.15 14.24 13.66 14.23 7.6M
2021-01-05 14.29 14.29 13.81 14.26 8.2M
2021-01-04 14.14 14.56 13.98 14.24 10.2M