First Majestic Silver

AG
🏛️ 독일 →
10.33
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 7.91 7.97 7.85 7.90 0.0M
2022-12-29 8.05 8.17 7.91 7.92 0.1M
2022-12-28 8.23 8.23 7.99 8.01 0.0M
2022-12-27 8.19 8.52 8.16 8.29 0.1M
2022-12-23 8.29 8.33 8.00 8.12 0.0M
2022-12-22 8.20 8.25 7.86 8.15 0.1M
2022-12-21 8.14 8.41 8.05 8.20 0.0M
2022-12-20 7.89 8.31 7.84 8.17 0.1M
2022-12-19 8.09 8.25 7.75 7.75 0.1M
2022-12-16 8.00 8.15 7.57 8.15 0.1M
2022-12-15 8.26 8.35 7.98 8.05 0.0M
2022-12-14 8.55 8.55 8.35 8.40 0.0M
2022-12-13 8.50 8.83 8.33 8.47 0.1M
2022-12-12 8.50 8.59 8.21 8.39 0.0M
2022-12-09 8.70 8.91 8.49 8.49 0.1M
2022-12-08 8.85 9.00 8.62 8.67 0.0M
2022-12-07 8.53 8.92 8.50 8.87 0.1M
2022-12-06 8.74 8.78 8.44 8.49 0.1M
2022-12-05 9.05 9.11 8.60 8.62 0.1M
2022-12-02 9.01 9.16 8.71 9.10 0.0M
2022-12-01 8.99 9.15 8.80 9.00 0.1M
2022-11-30 8.79 9.03 8.68 8.96 0.1M
2022-11-29 8.72 8.86 8.60 8.79 0.0M
2022-11-28 8.95 9.12 8.42 8.48 0.1M
2022-11-25 9.18 9.25 9.05 9.05 0.0M
2022-11-24 9.26 9.35 9.21 9.34 0.0M
2022-11-23 9.20 9.35 8.99 9.28 0.1M
2022-11-22 8.89 9.27 8.85 9.12 0.1M
2022-11-21 8.87 8.88 8.60 8.88 0.0M
2022-11-18 8.77 8.88 8.65 8.73 0.0M
2022-11-17 8.71 8.81 8.46 8.70 0.1M
2022-11-16 8.86 9.09 8.74 8.86 0.1M
2022-11-15 9.47 9.50 8.80 8.93 0.1M
2022-11-14 9.20 9.45 9.07 9.44 0.1M
2022-11-11 9.51 9.53 8.96 9.14 0.1M
2022-11-10 9.00 9.61 8.95 9.44 0.2M
2022-11-09 9.35 9.55 8.87 8.90 0.1M
2022-11-08 9.00 9.54 8.87 9.32 0.1M
2022-11-07 8.81 9.28 8.76 8.98 0.1M
2022-11-04 8.35 9.04 8.34 8.93 0.1M
2022-11-03 8.44 8.44 8.03 8.23 0.1M
2022-11-02 8.86 8.90 8.13 8.16 0.1M
2022-11-01 8.75 9.14 8.69 8.75 0.1M
2022-10-31 8.41 8.56 8.27 8.52 0.0M
2022-10-28 8.38 8.43 8.18 8.43 0.0M
2022-10-27 8.74 8.74 8.42 8.50 0.0M
2022-10-26 8.41 8.83 8.41 8.56 0.1M
2022-10-25 8.40 8.53 8.21 8.42 0.0M
2022-10-24 8.50 8.60 8.21 8.37 0.0M
2022-10-21 7.85 8.60 7.85 8.54 0.1M
2022-10-20 7.63 8.13 7.50 8.02 0.1M
2022-10-19 7.95 8.08 7.56 7.62 0.1M
2022-10-18 8.16 8.20 7.82 8.03 0.1M
2022-10-17 7.94 8.32 7.89 7.96 0.1M
2022-10-14 8.46 8.47 7.78 7.84 0.1M
2022-10-13 8.69 8.77 7.89 8.36 0.1M
2022-10-12 8.42 8.73 8.30 8.73 0.0M
2022-10-11 8.39 8.69 8.25 8.40 0.1M
2022-10-10 8.10 8.58 8.10 8.51 0.1M
2022-10-07 9.22 9.26 8.44 8.47 0.1M
2022-10-06 8.84 9.22 8.70 9.22 0.1M
2022-10-05 8.70 8.79 8.20 8.77 0.1M
2022-10-04 8.66 8.94 8.48 8.76 0.2M
2022-10-03 7.96 8.64 7.88 8.58 0.1M
2022-09-30 7.50 7.93 7.38 7.85 0.1M
2022-09-29 7.38 7.43 7.17 7.40 0.0M
2022-09-28 6.86 7.48 6.68 7.44 0.1M
2022-09-27 6.90 7.08 6.85 6.87 0.0M
2022-09-26 6.93 7.03 6.69 6.80 0.1M
2022-09-23 7.46 7.55 6.83 7.01 0.1M
2022-09-22 7.56 7.94 7.43 7.52 0.1M
2022-09-21 7.57 7.99 7.57 7.77 0.1M
2022-09-20 7.94 7.99 7.47 7.64 0.1M
2022-09-19 7.63 7.86 7.51 7.86 0.0M
2022-09-16 7.56 7.88 7.45 7.70 0.0M
2022-09-15 7.89 8.00 7.60 7.65 0.0M
2022-09-14 7.91 8.11 7.90 7.90 0.1M
2022-09-13 8.33 8.47 7.91 7.94 0.0M
2022-09-12 8.03 8.60 7.97 8.33 0.1M
2022-09-09 7.81 8.03 7.79 8.02 0.1M
2022-09-08 7.62 7.80 7.52 7.76 0.0M
2022-09-07 7.28 7.64 7.14 7.63 0.0M
2022-09-06 7.49 7.57 7.24 7.26 0.1M
2022-09-05 7.50 7.50 7.35 7.36 0.0M
2022-09-02 7.13 7.45 7.10 7.40 0.0M
2022-09-01 7.14 7.21 7.00 7.00 0.1M
2022-08-31 7.36 7.48 7.21 7.23 0.0M
2022-08-30 7.60 7.60 7.25 7.31 0.1M
2022-08-29 7.54 7.69 7.40 7.58 0.0M
2022-08-26 8.00 8.08 7.55 7.58 0.1M
2022-08-25 8.01 8.20 7.96 7.99 0.0M
2022-08-24 7.79 8.00 7.64 7.98 0.0M
2022-08-23 7.40 7.83 7.32 7.75 0.1M
2022-08-22 7.40 7.44 7.20 7.38 0.0M
2022-08-19 7.61 7.63 7.40 7.46 0.0M
2022-08-18 7.51 7.76 7.39 7.69 0.2M
2022-08-17 7.97 8.01 7.50 7.54 0.1M
2022-08-16 7.90 8.02 7.85 7.99 0.0M
2022-08-15 8.10 8.10 7.72 8.02 0.0M
2022-08-12 7.92 8.23 7.90 8.14 0.0M
2022-08-11 8.20 8.25 7.90 7.92 0.1M
2022-08-10 8.05 8.33 7.96 8.22 0.0M
2022-08-09 8.37 8.37 7.93 8.10 0.0M
2022-08-08 7.78 8.35 7.75 8.28 0.1M
2022-08-05 7.98 8.01 7.42 7.74 0.1M
2022-08-04 7.29 8.03 7.23 7.84 0.1M
2022-08-03 7.50 7.57 7.18 7.23 0.1M
2022-08-02 7.47 7.72 7.40 7.48 0.1M
2022-08-01 7.44 7.56 7.36 7.51 0.0M
2022-07-29 7.39 7.56 7.20 7.49 0.1M
2022-07-28 7.02 7.44 6.99 7.35 0.1M
2022-07-27 6.57 7.00 6.53 7.00 0.1M
2022-07-26 6.40 6.64 6.40 6.59 0.1M
2022-07-25 6.55 6.60 6.16 6.39 0.1M
2022-07-22 6.63 7.07 6.53 6.53 0.1M
2022-07-21 6.91 6.94 6.53 6.61 0.1M
2022-07-20 7.00 7.20 6.89 6.89 0.0M
2022-07-19 6.95 7.11 6.90 6.94 0.0M
2022-07-18 6.94 7.14 6.88 6.98 0.0M
2022-07-15 6.75 7.02 6.61 6.81 0.1M
2022-07-14 7.15 7.15 6.51 6.90 0.1M
2022-07-13 6.89 7.25 6.72 7.07 0.1M
2022-07-12 6.89 6.94 6.64 6.80 0.1M
2022-07-11 6.99 7.10 6.87 6.89 0.0M
2022-07-08 7.05 7.18 6.85 6.99 0.1M
2022-07-07 6.79 7.19 6.72 7.08 0.1M
2022-07-06 6.63 6.82 6.49 6.75 0.1M
2022-07-05 7.14 7.15 6.41 6.71 0.2M
2022-07-04 7.20 7.21 6.91 7.05 0.0M
2022-07-01 6.79 7.26 6.65 7.14 0.1M
2022-06-30 7.24 7.36 6.77 6.86 0.1M
2022-06-29 7.33 7.46 7.10 7.18 0.1M
2022-06-28 7.72 7.83 7.27 7.34 0.1M
2022-06-27 7.70 7.88 7.53 7.61 0.1M
2022-06-24 7.22 7.64 7.10 7.62 0.0M
2022-06-23 7.39 7.48 7.06 7.18 0.1M
2022-06-22 7.66 7.71 7.37 7.37 0.1M
2022-06-21 7.47 7.88 7.47 7.66 0.0M
2022-06-20 7.51 7.56 7.45 7.49 0.0M
2022-06-17 7.63 7.73 7.37 7.56 0.1M
2022-06-16 7.67 7.70 7.34 7.60 0.1M
2022-06-15 7.49 7.81 7.42 7.66 0.2M
2022-06-14 7.69 7.80 7.29 7.42 0.1M
2022-06-13 8.37 8.41 7.60 7.65 0.1M
2022-06-10 7.84 8.49 7.63 8.43 0.1M
2022-06-09 8.20 8.22 7.85 7.89 0.0M
2022-06-08 8.20 8.28 7.99 8.15 0.0M
2022-06-07 8.20 8.29 7.97 8.19 0.1M
2022-06-06 8.46 8.64 8.12 8.24 0.1M
2022-06-03 8.35 8.55 8.18 8.22 0.1M
2022-06-02 7.82 8.54 7.74 8.47 0.1M
2022-06-01 7.50 7.88 7.35 7.76 0.1M
2022-05-31 7.78 7.92 7.36 7.46 0.1M
2022-05-30 7.92 7.92 7.70 7.77 0.0M
2022-05-27 7.89 7.96 7.74 7.76 0.0M
2022-05-26 7.52 7.75 7.52 7.75 0.0M
2022-05-25 7.64 7.74 7.47 7.60 0.1M
2022-05-24 7.75 7.78 7.50 7.70 0.1M
2022-05-23 7.99 8.19 7.65 7.77 0.1M
2022-05-20 8.03 8.08 7.67 7.84 0.1M
2022-05-19 7.50 8.06 7.39 7.91 0.1M
2022-05-18 7.84 7.98 7.50 7.53 0.0M
2022-05-17 7.81 8.00 7.73 7.87 0.1M
2022-05-16 7.88 8.04 7.74 7.79 0.1M
2022-05-13 7.27 7.95 7.16 7.85 0.1M
2022-05-12 7.79 7.90 7.00 7.22 0.3M
2022-05-11 8.19 8.35 7.78 7.78 0.1M
2022-05-10 8.35 8.52 7.76 7.94 0.2M
2022-05-09 8.93 9.00 8.10 8.12 0.2M
2022-05-06 9.40 9.50 8.94 9.02 0.1M
2022-05-05 10.18 10.26 9.22 9.40 0.1M
2022-05-04 9.93 10.08 9.60 10.03 0.1M
2022-05-03 9.58 9.94 9.58 9.91 0.1M
2022-05-02 9.68 9.80 9.36 9.70 0.1M
2022-04-29 10.19 10.32 9.70 9.74 0.1M
2022-04-28 10.00 10.22 9.76 10.09 0.1M
2022-04-27 10.01 10.22 9.84 9.87 0.1M
2022-04-26 10.62 10.68 9.96 9.98 0.1M
2022-04-25 10.51 10.77 10.12 10.41 0.2M
2022-04-22 11.40 11.40 10.79 10.87 0.1M
2022-04-21 12.05 12.05 11.19 11.34 0.1M
2022-04-20 11.99 12.17 11.74 12.05 0.1M
2022-04-19 12.95 13.07 11.95 12.06 0.2M
2022-04-14 13.12 13.25 12.85 13.17 0.1M
2022-04-13 12.73 13.12 12.70 13.12 0.1M
2022-04-12 12.60 12.88 12.35 12.60 0.1M
2022-04-11 12.49 12.75 12.25 12.36 0.0M
2022-04-08 12.11 12.46 12.02 12.44 0.0M
2022-04-07 11.90 12.20 11.81 12.09 0.1M
2022-04-06 11.94 12.09 11.77 11.92 0.0M
2022-04-05 12.47 12.65 11.83 11.94 0.1M
2022-04-04 12.25 12.46 12.13 12.31 0.0M
2022-04-01 12.02 12.30 11.83 12.26 0.1M
2022-03-31 11.85 12.23 11.81 12.03 0.0M
2022-03-30 12.09 12.31 11.91 11.95 0.0M
2022-03-29 12.21 12.38 11.26 12.11 0.1M
2022-03-28 12.49 12.64 12.11 12.13 0.1M
2022-03-25 12.80 12.80 12.32 12.67 0.0M
2022-03-24 12.71 13.14 12.57 12.76 0.1M
2022-03-23 12.41 12.79 12.41 12.72 0.0M
2022-03-22 12.74 12.84 12.28 12.40 0.1M
2022-03-21 12.56 12.99 12.51 12.79 0.0M
2022-03-18 12.50 12.78 12.36 12.39 0.0M
2022-03-17 12.23 13.05 12.00 12.66 0.1M
2022-03-16 12.00 12.29 11.75 12.19 0.1M
2022-03-15 11.63 12.41 11.16 12.04 0.1M
2022-03-14 12.25 12.25 11.61 11.67 0.1M
2022-03-11 12.32 12.45 11.78 12.30 0.1M
2022-03-10 11.45 12.61 11.40 12.47 0.2M
2022-03-09 12.14 12.33 11.17 11.57 0.2M
2022-03-08 11.85 12.88 11.61 12.03 0.3M
2022-03-07 11.40 12.00 11.01 11.54 0.3M
2022-03-04 10.79 11.34 10.60 11.21 0.1M
2022-03-03 10.92 10.97 10.57 10.73 0.0M
2022-03-02 10.79 11.00 10.56 10.85 0.1M
2022-03-01 10.12 10.98 10.06 10.97 0.2M
2022-02-28 10.25 10.44 9.85 10.01 0.2M
2022-02-25 10.23 10.40 9.67 10.03 0.1M
2022-02-24 10.65 11.40 9.87 10.16 0.4M
2022-02-23 10.14 10.57 9.98 10.29 0.1M
2022-02-22 10.50 10.70 10.03 10.10 0.1M
2022-02-21 10.21 10.25 9.88 10.01 0.1M
2022-02-18 10.74 10.80 10.22 10.32 0.1M
2022-02-17 10.35 10.81 10.28 10.68 0.1M
2022-02-16 10.06 10.48 10.06 10.47 0.1M
2022-02-15 10.10 10.13 9.50 10.06 0.1M
2022-02-14 9.89 10.18 9.85 10.01 0.1M
2022-02-11 9.18 9.96 9.10 9.89 0.1M
2022-02-10 9.47 9.67 9.17 9.17 0.1M
2022-02-09 9.38 9.59 9.33 9.40 0.1M
2022-02-08 9.12 9.48 9.05 9.42 0.0M
2022-02-07 8.75 9.27 8.72 9.20 0.1M
2022-02-04 8.70 8.85 8.49 8.68 0.1M
2022-02-03 8.76 8.93 8.49 8.63 0.1M
2022-02-02 9.18 9.29 8.95 8.95 0.1M
2022-02-01 9.05 9.40 9.00 9.15 0.1M
2022-01-31 8.50 9.04 8.50 9.04 0.1M
2022-01-28 8.75 8.75 8.31 8.53 0.1M
2022-01-27 8.92 9.10 8.57 8.60 0.1M
2022-01-26 9.30 9.50 9.00 9.09 0.0M
2022-01-25 9.14 9.38 9.02 9.21 0.1M
2022-01-24 9.65 9.90 8.70 9.19 0.2M
2022-01-21 10.27 10.42 9.64 9.73 0.1M
2022-01-20 10.41 10.80 10.30 10.30 0.1M
2022-01-19 9.49 10.52 9.31 10.45 0.2M
2022-01-18 9.40 9.62 9.22 9.27 0.1M
2022-01-17 9.30 9.45 9.15 9.36 0.0M
2022-01-14 9.60 9.75 9.21 9.32 0.0M
2022-01-13 9.73 9.77 9.50 9.50 0.0M
2022-01-12 9.55 9.79 9.43 9.77 0.0M
2022-01-11 9.31 9.51 9.15 9.51 0.1M
2022-01-10 9.21 9.27 8.94 9.22 0.1M
2022-01-07 9.05 9.25 8.94 9.09 0.1M
2022-01-06 9.35 9.44 8.98 9.07 0.1M
2022-01-05 9.70 10.04 9.38 9.38 0.0M
2022-01-04 9.69 9.87 9.62 9.74 0.0M
2022-01-03 9.88 9.98 9.44 9.68 0.1M