Jaguar Mining

JAG
🏛️ 미국 →
4.10
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 3.43 3.44 3.39 3.40 0.0M
2021-12-30 3.35 3.40 3.35 3.36 0.0M
2021-12-29 3.66 3.66 3.33 3.33 0.0M
2021-12-28 3.53 3.53 3.39 3.40 0.0M
2021-12-27 3.18 3.50 3.18 3.50 0.0M
2021-12-23 3.55 3.56 3.50 3.53 0.0M
2021-12-22 3.35 3.58 3.35 3.57 0.0M
2021-12-21 3.35 3.35 3.27 3.33 0.0M
2021-12-20 3.13 3.31 3.13 3.31 0.1M
2021-12-17 3.24 3.38 3.24 3.33 0.0M
2021-12-16 3.16 3.25 3.12 3.24 0.0M
2021-12-15 3.17 3.17 2.91 3.05 0.1M
2021-12-14 3.00 3.03 3.00 3.02 0.0M
2021-12-13 3.06 3.11 3.06 3.08 0.0M
2021-12-10 3.15 3.16 3.11 3.13 0.1M
2021-12-09 3.22 3.22 3.10 3.15 0.0M
2021-12-08 3.25 3.30 3.24 3.24 0.0M
2021-12-07 3.29 3.40 3.25 3.25 0.0M
2021-12-06 3.18 3.29 3.14 3.23 0.0M
2021-12-03 3.15 3.20 3.12 3.18 0.0M
2021-12-02 3.30 3.30 3.08 3.20 0.0M
2021-12-01 3.41 3.50 3.20 3.20 0.0M
2021-11-30 3.42 3.51 3.32 3.41 0.0M
2021-11-29 3.51 3.51 3.32 3.36 0.0M
2021-11-26 3.70 3.70 3.46 3.53 0.0M
2021-11-24 3.68 3.73 3.67 3.71 0.0M
2021-11-23 3.79 3.80 3.64 3.72 0.0M
2021-11-22 3.76 3.89 3.73 3.83 0.1M
2021-11-19 3.85 3.95 3.79 3.86 0.0M
2021-11-18 4.05 4.05 3.94 3.94 0.0M
2021-11-17 3.80 4.06 3.80 4.01 0.0M
2021-11-16 3.80 3.99 3.80 3.95 0.0M
2021-11-15 4.19 4.19 3.84 3.99 0.0M
2021-11-12 4.04 4.05 3.90 4.04 0.0M
2021-11-11 4.01 4.08 3.80 4.03 0.1M
2021-11-10 3.70 4.02 3.70 3.89 0.1M
2021-11-09 3.66 3.66 3.52 3.64 0.0M
2021-11-08 3.47 3.69 3.39 3.64 0.0M
2021-11-05 3.42 3.58 3.39 3.58 0.0M
2021-11-04 3.35 3.54 3.33 3.42 0.0M
2021-11-03 3.30 3.50 3.30 3.46 0.0M
2021-11-02 3.44 3.44 3.37 3.38 0.0M
2021-11-01 3.56 3.56 3.45 3.48 0.0M
2021-10-29 3.51 3.54 3.44 3.47 0.0M
2021-10-28 3.61 3.62 3.58 3.60 0.0M
2021-10-27 3.63 3.68 3.60 3.64 0.0M
2021-10-26 3.79 3.79 3.66 3.66 0.0M
2021-10-25 3.73 3.78 3.64 3.76 0.0M
2021-10-22 3.68 3.72 3.59 3.65 0.0M
2021-10-21 3.42 3.51 3.42 3.50 0.0M
2021-10-20 3.75 3.75 3.40 3.51 0.0M
2021-10-19 3.51 3.65 3.36 3.36 0.0M
2021-10-18 3.81 3.81 3.52 3.53 0.0M
2021-10-15 3.74 3.77 3.65 3.66 0.0M
2021-10-14 3.85 3.88 3.59 3.82 0.0M
2021-10-13 3.55 3.70 3.53 3.57 0.0M
2021-10-12 3.24 3.49 3.17 3.45 0.1M
2021-10-11 3.19 3.19 3.11 3.17 0.0M
2021-10-08 2.96 3.20 2.96 3.20 0.0M
2021-10-07 3.13 3.16 3.08 3.08 0.0M
2021-10-06 2.79 3.02 2.79 3.02 0.0M
2021-10-05 3.00 3.03 2.97 3.01 0.0M
2021-10-04 3.08 3.10 3.02 3.08 0.0M
2021-10-01 3.05 3.10 3.04 3.10 0.0M
2021-09-30 3.00 3.17 2.91 3.14 0.0M
2021-09-29 3.01 3.01 2.91 2.92 0.1M
2021-09-28 3.08 3.09 2.99 3.04 0.1M
2021-09-27 3.18 3.23 3.08 3.08 0.0M
2021-09-24 3.12 3.22 3.09 3.18 0.0M
2021-09-23 3.10 3.16 3.08 3.10 0.0M
2021-09-22 3.05 3.19 3.05 3.14 0.0M
2021-09-21 3.01 3.18 3.01 3.05 0.0M
2021-09-20 3.10 3.12 3.03 3.09 0.0M
2021-09-17 3.19 3.22 3.10 3.19 0.1M
2021-09-16 3.37 3.44 3.11 3.25 0.0M
2021-09-15 3.35 3.42 3.32 3.33 0.0M
2021-09-14 3.40 3.46 3.36 3.41 0.0M
2021-09-13 3.25 3.43 3.22 3.36 0.0M
2021-09-10 3.53 3.53 3.25 3.25 0.0M
2021-09-09 3.25 3.36 3.25 3.36 0.0M
2021-09-08 3.41 3.56 3.22 3.24 0.0M
2021-09-07 3.42 3.62 3.38 3.41 0.0M
2021-09-03 3.55 3.70 3.47 3.59 0.0M
2021-09-02 3.47 3.57 3.45 3.48 0.0M
2021-09-01 3.70 3.70 3.51 3.52 0.0M
2021-08-31 3.59 3.66 3.55 3.63 0.0M
2021-08-30 3.78 3.78 3.48 3.49 0.0M
2021-08-27 3.39 3.65 3.35 3.54 0.0M
2021-08-26 3.20 3.45 3.20 3.34 0.0M
2021-08-25 3.73 3.73 3.35 3.42 0.0M
2021-08-24 3.68 3.68 3.43 3.50 0.0M
2021-08-23 3.25 3.52 3.25 3.50 0.1M
2021-08-20 3.23 3.24 3.18 3.21 0.1M
2021-08-19 3.42 3.44 3.30 3.31 0.0M
2021-08-18 3.59 3.64 3.44 3.51 0.1M
2021-08-17 3.70 3.78 3.58 3.60 0.0M
2021-08-16 3.94 3.94 3.72 3.72 0.0M
2021-08-13 3.71 4.01 3.65 3.91 0.0M
2021-08-12 3.90 3.90 3.77 3.77 0.0M
2021-08-11 3.87 3.94 3.63 3.91 0.1M
2021-08-10 4.36 4.50 3.87 3.87 0.2M
2021-08-09 4.37 4.37 4.27 4.30 0.0M
2021-08-06 4.45 4.54 4.42 4.52 0.0M
2021-08-05 4.55 4.64 4.41 4.51 0.0M
2021-08-04 4.54 4.72 4.47 4.52 0.0M
2021-08-03 4.20 4.62 4.20 4.56 0.0M
2021-08-02 4.37 4.52 4.37 4.50 0.0M
2021-07-30 4.43 4.50 4.39 4.44 0.0M
2021-07-29 4.31 4.49 4.31 4.47 0.0M
2021-07-28 3.99 4.23 3.99 4.23 0.0M
2021-07-27 3.99 4.20 3.99 4.12 0.0M
2021-07-26 4.01 4.16 4.01 4.16 0.0M
2021-07-23 3.95 4.09 3.95 4.01 0.0M
2021-07-22 4.12 4.12 3.94 4.02 0.0M
2021-07-21 3.91 4.08 3.91 4.05 0.0M
2021-07-20 3.90 4.02 3.90 3.92 0.0M
2021-07-19 4.11 4.11 3.87 3.90 0.1M
2021-07-16 4.28 4.35 4.08 4.09 0.1M
2021-07-15 4.26 4.30 4.20 4.29 0.0M
2021-07-14 4.29 4.34 4.19 4.27 0.0M
2021-07-13 4.16 4.29 4.15 4.17 0.0M
2021-07-12 4.24 4.28 4.16 4.18 0.0M
2021-07-09 4.08 4.30 4.08 4.28 0.0M
2021-07-08 4.25 4.25 4.09 4.12 0.0M
2021-07-07 4.36 4.36 4.27 4.27 0.0M
2021-07-06 4.51 4.51 4.28 4.32 0.0M
2021-07-02 4.41 4.42 4.28 4.36 0.0M
2021-07-01 4.92 4.92 4.30 4.38 0.0M
2021-06-30 4.24 4.32 4.22 4.32 0.0M
2021-06-29 4.37 4.50 4.24 4.25 0.0M
2021-06-28 4.54 4.54 4.35 4.37 0.0M
2021-06-25 4.33 4.57 4.33 4.50 0.0M
2021-06-24 4.57 4.57 4.49 4.50 0.0M
2021-06-23 4.56 4.66 4.52 4.53 0.0M
2021-06-22 4.58 4.60 4.47 4.54 0.0M
2021-06-21 4.70 4.70 4.42 4.61 0.1M
2021-06-18 4.51 4.75 4.45 4.53 0.1M
2021-06-17 4.68 4.76 4.50 4.55 0.1M
2021-06-16 4.94 4.94 4.76 4.76 0.1M
2021-06-15 5.05 5.06 4.85 4.91 0.1M
2021-06-14 5.16 5.20 5.01 5.01 0.1M
2021-06-11 5.36 5.36 5.14 5.16 0.6M
2021-06-10 5.17 5.37 5.15 5.37 0.1M
2021-06-09 5.17 5.22 5.10 5.12 0.0M
2021-06-08 5.20 5.29 5.12 5.14 0.0M
2021-06-07 5.08 5.35 5.06 5.19 0.1M
2021-06-04 5.12 5.22 5.08 5.12 0.1M
2021-06-03 5.55 5.55 5.12 5.13 0.1M
2021-06-02 5.27 5.45 5.23 5.38 0.0M
2021-06-01 5.63 5.63 5.25 5.27 0.1M
2021-05-28 5.50 5.67 5.33 5.36 0.1M
2021-05-27 5.65 5.68 5.50 5.54 0.0M
2021-05-26 5.55 5.70 5.50 5.60 0.0M
2021-05-25 5.64 5.65 5.50 5.50 0.1M
2021-05-24 5.50 5.75 5.50 5.61 0.0M
2021-05-21 5.76 5.76 5.58 5.58 0.1M
2021-05-20 5.70 5.77 5.66 5.70 0.1M
2021-05-19 5.73 5.80 5.61 5.66 0.1M
2021-05-18 5.70 5.77 5.65 5.71 0.1M
2021-05-17 5.52 5.72 5.51 5.70 0.1M
2021-05-14 5.50 5.70 5.50 5.52 0.0M
2021-05-13 5.55 5.78 5.53 5.53 0.0M
2021-05-12 5.73 5.81 5.60 5.68 0.0M
2021-05-11 5.58 5.86 5.43 5.74 0.0M
2021-05-10 5.90 5.92 5.53 5.58 0.1M
2021-05-07 5.88 5.88 5.50 5.58 0.1M
2021-05-06 5.60 5.83 5.60 5.81 0.1M
2021-05-05 5.79 5.94 5.50 5.59 0.0M
2021-05-04 5.52 5.63 5.48 5.62 0.0M
2021-05-03 6.00 6.00 5.52 5.54 0.1M
2021-04-30 5.70 5.80 5.61 5.64 0.0M
2021-04-29 5.80 5.90 5.55 5.65 0.1M
2021-04-28 5.90 5.90 5.68 5.80 0.0M
2021-04-27 5.79 5.91 5.66 5.69 0.1M
2021-04-26 5.86 5.86 5.56 5.77 0.1M
2021-04-23 5.45 5.49 5.35 5.42 0.0M
2021-04-22 5.64 5.64 5.40 5.44 0.0M
2021-04-21 5.46 5.74 5.43 5.60 0.0M
2021-04-20 5.51 5.57 5.41 5.45 0.1M
2021-04-19 5.55 5.60 5.40 5.43 0.0M
2021-04-16 5.30 5.49 5.29 5.46 0.1M
2021-04-15 5.03 5.28 5.03 5.23 0.0M
2021-04-14 5.02 5.06 4.99 5.02 0.0M
2021-04-13 5.22 5.27 5.04 5.05 0.1M
2021-04-12 5.15 5.28 5.11 5.20 0.0M
2021-04-09 5.28 5.31 5.13 5.29 0.0M
2021-04-08 5.25 5.32 5.23 5.32 0.1M
2021-04-07 5.25 5.26 5.04 5.06 0.0M
2021-04-06 5.35 5.46 5.33 5.33 0.1M
2021-04-05 5.28 5.37 5.24 5.31 0.0M
2021-04-01 5.06 5.26 5.06 5.26 0.0M
2021-03-31 4.95 5.07 4.91 5.03 0.0M
2021-03-30 4.91 4.94 4.81 4.90 0.0M
2021-03-29 5.12 5.17 4.92 4.92 0.0M
2021-03-26 5.15 5.20 5.04 5.16 0.1M
2021-03-25 5.10 5.13 4.92 5.06 0.0M
2021-03-24 5.05 5.22 5.00 5.07 0.1M
2021-03-23 5.35 5.40 4.91 5.02 0.1M
2021-03-22 5.50 5.50 5.21 5.29 0.0M
2021-03-19 5.60 5.60 5.22 5.25 0.1M
2021-03-18 5.84 6.00 5.50 5.63 0.1M
2021-03-17 6.05 6.05 5.73 5.89 0.0M
2021-03-16 6.03 6.06 5.85 6.02 0.0M
2021-03-15 5.50 6.06 5.45 6.03 0.1M
2021-03-12 5.58 5.59 5.33 5.48 0.1M
2021-03-11 5.63 5.65 5.44 5.56 0.1M
2021-03-10 5.70 5.71 5.45 5.58 0.0M
2021-03-09 5.71 5.78 5.62 5.69 0.0M
2021-03-08 5.42 5.59 5.40 5.43 0.0M
2021-03-05 5.78 5.90 5.30 5.54 0.1M
2021-03-04 5.97 6.10 5.53 5.61 0.1M
2021-03-03 6.10 6.10 5.79 5.93 0.1M
2021-03-02 6.01 6.37 6.01 6.29 0.0M
2021-03-01 6.49 6.51 6.01 6.10 0.0M
2021-02-26 6.50 6.50 6.20 6.32 0.1M
2021-02-25 6.87 6.96 6.41 6.60 0.1M
2021-02-24 6.67 7.13 6.55 6.95 0.0M
2021-02-23 7.30 7.41 6.51 6.82 0.1M
2021-02-22 7.47 7.55 7.24 7.45 0.1M
2021-02-19 7.27 7.75 7.03 7.41 0.0M
2021-02-18 7.66 7.78 7.20 7.27 0.1M
2021-02-17 8.11 8.55 7.51 7.78 0.1M
2021-02-16 9.30 9.30 8.07 8.15 0.0M
2021-02-12 8.25 8.52 7.88 8.21 0.0M
2021-02-11 8.59 8.62 7.99 8.19 0.0M
2021-02-10 8.80 8.90 8.41 8.62 0.1M
2021-02-09 8.18 8.66 8.11 8.57 0.1M
2021-02-08 7.30 8.18 7.30 7.99 0.1M
2021-02-05 8.00 8.00 7.15 7.19 0.0M
2021-02-04 6.90 7.44 6.50 7.16 0.1M
2021-02-03 7.17 7.17 6.60 7.03 0.0M
2021-02-02 6.80 7.10 6.62 6.93 0.0M
2021-02-01 6.87 7.15 6.74 6.96 0.1M
2021-01-29 6.83 7.00 6.54 6.54 0.1M
2021-01-28 6.32 6.84 6.29 6.52 0.1M
2021-01-27 6.76 6.76 6.15 6.60 0.0M
2021-01-26 6.58 6.84 6.50 6.84 0.0M
2021-01-25 7.03 7.45 6.50 6.58 0.1M
2021-01-22 6.83 7.07 6.72 7.01 0.0M
2021-01-21 7.30 7.32 7.07 7.07 0.0M
2021-01-20 7.02 7.33 7.02 7.30 0.1M
2021-01-19 6.63 8.50 6.55 6.94 0.0M
2021-01-15 6.84 6.85 6.50 6.61 0.0M
2021-01-14 6.75 7.05 6.49 6.88 0.1M
2021-01-13 6.21 6.62 6.15 6.40 0.1M
2021-01-12 5.94 6.26 5.94 6.21 0.0M
2021-01-11 6.25 6.50 1.25 5.94 0.1M
2021-01-08 6.60 6.65 5.85 6.13 0.1M
2021-01-07 6.62 6.76 6.55 6.61 0.0M
2021-01-06 6.80 8.50 6.35 6.62 0.1M
2021-01-05 6.80 6.80 6.60 6.76 0.1M
2021-01-04 6.70 7.12 6.60 6.67 0.1M