Endeavour Mining

EDV
🏛️ 미국 →
41.70
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
2024-12-31 18.39 18.39 18.05 18.15 0.0M
2024-12-30 17.80 18.10 17.51 18.08 0.1M
2024-12-27 17.62 18.20 17.62 18.09 0.0M
2024-12-26 18.59 18.59 18.25 18.25 0.0M
2024-12-24 18.26 18.32 18.15 18.15 0.0M
2024-12-23 18.25 18.34 18.02 18.34 0.0M
2024-12-20 17.94 18.48 17.94 18.17 0.0M
2024-12-19 17.53 17.87 17.53 17.85 0.1M
2024-12-18 18.30 18.42 17.75 17.85 0.0M
2024-12-17 18.35 18.41 18.15 18.37 0.0M
2024-12-16 18.55 18.65 18.29 18.31 0.0M
2024-12-13 18.96 19.00 18.63 18.63 0.0M
2024-12-12 19.63 19.78 19.60 19.61 0.0M
2024-12-11 20.40 20.46 20.23 20.26 0.0M
2024-12-10 19.10 19.16 18.97 19.06 0.0M
2024-12-09 19.05 19.52 18.92 18.92 0.0M
2024-12-06 19.20 19.25 18.66 18.83 0.0M
2024-12-05 19.78 19.78 19.49 19.50 0.0M
2024-12-04 19.86 19.86 19.74 19.79 0.0M
2024-12-03 19.61 19.86 19.61 19.86 0.0M
2024-12-02 19.41 19.45 19.29 19.42 0.0M
2024-11-29 19.80 19.82 19.63 19.82 0.0M
2024-11-27 20.17 20.17 19.92 20.08 0.0M
2024-11-26 19.73 19.92 19.65 19.92 0.0M
2024-11-25 19.44 19.77 19.44 19.69 0.0M
2024-11-22 19.82 20.03 19.82 19.86 0.0M
2024-11-21 20.00 20.00 19.38 19.63 0.0M
2024-11-20 20.00 20.09 19.70 19.90 0.0M
2024-11-19 20.11 20.11 20.00 20.00 0.0M
2024-11-18 19.78 20.20 19.73 20.17 0.0M
2024-11-15 19.33 19.33 19.08 19.19 0.0M
2024-11-14 19.31 19.56 19.20 19.30 0.0M
2024-11-13 19.70 19.79 19.43 19.52 0.0M
2024-11-12 20.60 20.60 19.73 19.76 0.0M
2024-11-11 21.00 21.00 20.08 20.89 0.1M
2024-11-08 21.20 21.85 21.20 21.85 0.0M
2024-11-07 20.58 21.37 20.58 21.37 0.0M
2024-11-06 21.68 21.68 20.99 20.99 0.0M
2024-11-05 22.00 22.11 22.00 22.11 0.0M
2024-11-04 21.24 22.50 21.24 22.00 0.0M
2024-11-01 22.59 22.62 22.27 22.27 0.0M
2024-10-31 23.41 23.41 21.98 22.27 0.0M
2024-10-30 23.91 23.91 23.20 23.27 0.0M
2024-10-29 23.10 23.44 23.01 23.44 0.0M
2024-10-28 23.43 23.69 23.25 23.25 0.0M
2024-10-25 23.80 24.00 23.80 23.98 0.0M
2024-10-24 23.90 23.90 23.42 23.52 0.1M
2024-10-23 24.43 24.43 23.85 23.85 0.1M
2024-10-22 24.91 25.15 24.79 24.80 0.0M
2024-10-21 24.80 25.00 24.57 24.70 0.0M
2024-10-18 24.00 24.64 23.95 24.56 0.0M
2024-10-17 23.17 24.17 22.68 23.86 0.1M
2024-10-16 23.48 23.50 23.00 23.40 0.0M
2024-10-15 23.05 23.05 23.05 23.05 0.0M
2024-10-14 22.28 22.85 22.28 22.85 0.0M
2024-10-11 22.85 22.99 22.75 22.95 0.0M
2024-10-10 22.11 22.75 21.99 22.75 0.0M
2024-10-09 22.46 22.46 21.73 21.94 0.0M
2024-10-08 22.00 22.15 21.78 22.08 0.0M
2024-10-07 21.36 22.55 20.98 22.55 0.0M
2024-10-04 23.42 23.71 23.29 23.29 0.0M
2024-10-03 23.67 23.67 23.42 23.65 0.0M
2024-10-02 23.85 24.00 23.73 23.83 0.0M
2024-10-01 23.85 24.10 23.78 24.06 0.0M
2024-09-30 24.00 24.00 23.65 23.70 0.0M
2024-09-27 24.49 24.98 24.00 24.18 0.0M
2024-09-26 25.14 25.14 25.00 25.03 0.0M
2024-09-25 25.00 25.37 25.00 25.15 0.0M
2024-09-24 24.79 24.83 24.50 24.80 0.0M
2024-09-23 24.50 24.97 24.40 24.50 0.0M
2024-09-20 24.00 24.38 23.71 24.21 0.0M
2024-09-19 23.43 24.17 23.43 23.69 0.0M
2024-09-18 24.25 24.25 23.50 23.65 0.0M
2024-09-17 24.54 24.54 24.00 24.25 0.0M
2024-09-16 24.24 24.47 24.00 24.38 0.0M
2024-09-13 22.68 24.59 22.68 24.59 0.0M
2024-09-12 21.68 22.68 21.68 22.68 0.0M
2024-09-11 20.88 21.21 20.88 21.00 0.0M
2024-09-10 20.82 20.87 20.59 20.70 0.0M
2024-09-09 20.59 20.59 20.19 20.57 0.0M
2024-09-06 20.70 20.73 20.30 20.42 0.0M
2024-09-05 20.19 20.76 20.19 20.73 0.0M
2024-09-04 20.27 20.29 19.99 20.10 0.0M
2024-09-03 20.56 20.60 20.01 20.26 0.0M
2024-08-30 21.17 21.17 20.94 21.07 0.0M
2024-08-29 21.22 21.50 21.21 21.50 0.0M
2024-08-28 21.66 21.66 21.00 21.00 0.0M
2024-08-27 21.67 21.85 21.50 21.84 0.0M
2024-08-26 22.73 22.75 21.50 21.66 0.0M
2024-08-23 21.70 21.92 21.46 21.66 0.0M
2024-08-22 21.43 21.46 20.81 21.28 0.0M
2024-08-21 21.65 21.65 21.11 21.11 0.0M
2024-08-20 21.10 21.51 21.10 21.45 0.0M
2024-08-19 19.60 21.21 19.60 21.10 0.0M
2024-08-16 20.60 20.60 20.30 20.32 0.0M
2024-08-15 20.20 20.20 20.00 20.00 0.0M
2024-08-14 20.04 20.04 19.82 19.91 0.0M
2024-08-13 20.09 20.20 20.00 20.20 0.0M
2024-08-12 20.00 20.28 19.85 20.20 0.0M
2024-08-09 19.75 19.75 19.52 19.75 0.0M
2024-08-08 19.50 19.76 19.10 19.71 0.0M
2024-08-07 19.75 19.77 19.10 19.23 0.0M
2024-08-06 20.29 20.29 19.44 19.45 0.1M
2024-08-05 21.29 21.29 20.10 20.70 0.0M
2024-08-02 22.16 22.16 20.80 20.90 0.0M
2024-08-01 21.76 21.76 21.00 21.02 0.0M
2024-07-31 22.81 23.24 21.83 22.00 0.0M
2024-07-30 22.00 22.65 21.88 22.65 0.0M
2024-07-29 22.05 22.09 22.01 22.01 0.0M
2024-07-26 21.95 21.95 21.95 21.95 0.0M
2024-07-25 22.54 22.54 21.62 21.81 0.0M
2024-07-24 22.02 23.10 22.02 22.63 0.0M
2024-07-23 22.40 22.42 22.20 22.20 0.0M
2024-07-22 22.80 22.80 22.43 22.50 0.0M
2024-07-18 23.40 23.40 22.65 22.90 0.0M
2024-07-17 23.40 23.40 23.40 23.40 0.0M
2024-07-16 23.41 23.86 23.41 23.67 0.0M
2024-07-15 23.51 23.60 23.38 23.41 0.0M
2024-07-12 23.74 23.74 23.44 23.44 0.0M
2024-07-11 23.27 23.86 23.27 23.74 0.0M
2024-07-10 23.00 23.27 23.00 23.27 0.0M
2024-07-09 22.57 22.67 22.20 22.20 0.0M
2024-07-08 22.84 22.84 22.20 22.20 0.0M
2024-07-05 22.00 23.00 22.00 22.78 0.0M
2024-07-03 22.16 22.16 22.16 22.16 0.0M
2024-07-02 21.34 21.34 20.95 21.03 0.0M
2024-07-01 21.00 21.63 21.00 21.19 0.0M
2024-06-28 21.40 21.40 21.00 21.00 0.0M
2024-06-27 21.39 21.39 20.93 20.93 0.0M
2024-06-26 21.01 21.05 21.01 21.05 0.0M
2024-06-25 21.02 21.02 21.02 21.02 0.0M
2024-06-24 21.27 21.36 21.20 21.20 0.0M
2024-06-21 21.60 21.60 21.15 21.15 0.1M
2024-06-20 20.60 21.60 20.60 21.60 0.0M
2024-06-18 20.08 20.52 20.08 20.52 0.0M
2024-06-17 19.69 20.78 19.69 20.78 0.1M
2024-06-14 20.62 20.79 20.45 20.45 0.0M
2024-06-13 20.85 21.03 20.41 20.41 0.0M
2024-06-12 21.00 21.23 21.00 21.20 0.0M
2024-06-11 20.89 20.89 20.53 20.53 0.0M
2024-06-10 20.77 21.15 20.77 21.08 0.0M
2024-06-07 20.91 21.45 20.91 21.14 0.0M
2024-06-06 22.35 22.55 22.32 22.32 0.0M
2024-06-05 21.45 21.63 21.45 21.63 0.0M
2024-06-04 21.57 21.57 21.10 21.28 0.0M
2024-06-03 21.66 21.96 20.53 21.86 0.0M
2024-05-31 21.61 21.89 21.61 21.78 0.0M
2024-05-30 21.86 21.90 21.65 21.90 0.0M
2024-05-29 21.75 21.78 21.28 21.32 0.0M
2024-05-28 21.09 22.33 21.09 22.00 0.0M
2024-05-24 21.45 21.60 21.09 21.09 0.0M
2024-05-23 21.49 21.50 20.97 21.03 0.0M
2024-05-22 22.82 22.82 21.50 21.50 0.0M
2024-05-21 22.87 22.88 22.53 22.53 0.0M
2024-05-20 22.37 23.07 22.01 23.07 0.0M
2024-05-17 22.04 22.37 21.91 22.22 0.0M
2024-05-16 21.75 21.81 21.47 21.70 0.0M
2024-05-15 21.60 22.12 21.60 21.95 0.0M
2024-05-14 21.98 21.98 21.28 21.40 0.0M
2024-05-13 21.33 21.33 20.84 21.23 0.0M
2024-05-10 21.40 21.70 21.35 21.35 0.0M
2024-05-09 21.40 21.45 21.00 21.32 0.0M
2024-05-08 21.33 21.33 20.61 20.61 0.1M
2024-05-07 20.97 21.35 20.81 21.35 0.0M
2024-05-06 21.44 21.44 21.44 21.44 0.0M
2024-05-03 20.78 20.78 20.48 20.50 0.0M
2024-05-02 20.32 21.32 20.02 20.78 0.0M
2024-05-01 20.71 21.43 20.71 20.81 0.0M
2024-04-30 21.05 21.38 20.77 21.01 0.0M
2024-04-29 21.90 21.90 21.40 21.75 0.1M
2024-04-26 20.80 21.59 20.80 21.32 0.0M
2024-04-25 20.53 21.00 20.53 20.89 0.1M
2024-04-24 21.11 21.34 20.77 21.02 0.0M
2024-04-23 20.65 21.26 20.65 21.26 0.1M
2024-04-22 21.75 21.75 20.64 20.70 0.0M
2024-04-19 21.55 21.90 21.50 21.50 0.0M
2024-04-18 21.30 21.50 21.12 21.37 0.0M
2024-04-17 20.64 21.61 20.64 21.17 0.0M
2024-04-16 20.90 21.20 20.80 20.98 0.1M
2024-04-15 22.00 22.14 20.97 21.17 0.1M
2024-04-12 22.79 23.06 22.13 22.13 0.0M
2024-04-11 22.30 22.30 21.88 21.88 0.0M
2024-04-10 21.60 22.04 21.48 21.48 0.0M
2024-04-09 22.16 22.16 21.51 21.67 0.0M
2024-04-08 22.00 22.00 21.29 21.57 0.0M
2024-04-05 21.22 21.70 20.73 21.25 0.0M
2024-04-04 20.75 21.34 20.49 21.21 0.1M
2024-04-03 19.44 21.10 19.44 21.10 0.0M
2024-04-02 20.91 21.17 19.78 20.29 0.1M
2024-04-01 20.70 20.91 20.00 20.84 0.1M
2024-03-28 21.10 21.10 20.20 20.20 0.0M
2024-03-27 19.40 20.25 19.40 20.20 0.1M
2024-03-26 18.94 19.26 18.70 18.90 0.0M
2024-03-25 18.45 18.75 18.41 18.45 0.1M
2024-03-22 18.52 18.76 18.33 18.64 0.1M
2024-03-21 19.01 19.24 18.30 18.30 0.0M
2024-03-20 18.35 19.08 18.35 19.03 0.0M
2024-03-19 19.05 19.05 18.02 18.70 0.1M
2024-03-18 18.50 18.88 18.21 18.75 0.0M
2024-03-15 18.81 19.10 18.17 18.80 0.1M
2024-03-14 18.90 18.90 18.34 18.59 0.0M
2024-03-13 18.51 19.03 18.51 18.90 0.0M
2024-03-12 18.85 18.90 18.41 18.41 0.0M
2024-03-11 18.96 19.00 18.70 18.70 0.1M
2024-03-08 19.20 19.25 18.67 19.16 0.0M
2024-03-07 18.41 19.17 18.41 19.17 0.1M
2024-03-06 18.50 18.81 18.41 18.73 0.1M
2024-03-05 18.11 18.65 18.03 18.65 0.2M
2024-03-04 17.59 17.87 17.25 17.87 0.0M
2024-03-01 16.48 17.43 16.06 17.36 0.0M
2024-02-29 16.15 16.40 16.06 16.38 0.0M
2024-02-28 16.17 16.39 15.85 16.15 0.0M
2024-02-27 16.33 16.60 16.13 16.60 0.0M
2024-02-26 15.83 16.16 15.83 16.16 0.0M
2024-02-23 15.77 16.48 15.60 16.48 0.0M
2024-02-22 16.06 16.19 15.88 15.89 0.0M
2024-02-21 16.70 16.70 16.29 16.48 0.0M
2024-02-20 16.40 16.60 16.07 16.60 0.1M
2024-02-16 16.00 16.40 16.00 16.18 0.0M
2024-02-15 16.30 16.60 16.30 16.50 0.0M
2024-02-14 16.31 16.31 15.78 16.10 0.0M
2024-02-13 16.50 16.52 15.88 15.88 0.0M
2024-02-12 16.61 16.91 16.60 16.85 0.0M
2024-02-09 16.35 16.50 16.12 16.35 0.0M
2024-02-08 16.55 16.55 16.27 16.38 0.0M
2024-02-07 16.75 16.80 16.57 16.62 0.1M
2024-02-06 16.77 17.00 16.75 16.78 0.0M
2024-02-05 17.11 17.11 16.60 16.81 0.0M
2024-02-02 17.65 17.65 17.10 17.20 0.0M
2024-02-01 17.70 18.16 17.70 18.00 0.0M
2024-01-31 17.68 18.18 17.29 17.70 0.0M
2024-01-30 18.22 18.22 17.74 17.74 0.0M
2024-01-29 18.05 18.05 17.77 17.90 0.0M
2024-01-26 18.28 18.35 17.98 18.04 0.0M
2024-01-25 17.74 18.27 17.74 18.22 0.0M
2024-01-24 18.22 18.51 17.95 18.20 0.0M
2024-01-23 16.76 18.13 16.76 18.13 0.1M
2024-01-22 17.40 17.97 16.76 16.76 0.1M
2024-01-19 17.62 17.90 17.33 17.66 0.0M
2024-01-18 17.50 17.75 17.41 17.62 0.0M
2024-01-17 18.05 18.05 17.50 17.65 0.1M
2024-01-16 18.25 18.74 18.06 18.64 0.0M
2024-01-12 18.50 18.92 18.26 18.88 0.1M
2024-01-11 18.23 18.50 17.90 18.14 0.0M
2024-01-10 19.14 19.14 18.32 18.32 0.1M
2024-01-09 19.15 19.50 18.84 18.87 0.0M
2024-01-08 19.30 20.14 19.30 19.65 0.0M
2024-01-05 19.75 20.60 19.50 20.20 0.1M
2024-01-04 21.38 21.68 19.50 19.50 0.0M
2024-01-03 22.06 22.06 21.68 21.70 0.0M
2024-01-02 22.13 22.54 22.13 22.13 0.0M