Hecla Mining

HL
🏛️ 독일 →
10.22
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
2021-12-30 4.41 4.48 4.38 4.40 0.0M
2021-12-29 4.67 4.72 4.37 4.43 0.0M
2021-12-28 4.61 4.72 4.60 4.64 0.0M
2021-12-27 4.62 4.72 4.58 4.64 0.0M
2021-12-23 4.73 4.74 4.60 4.66 0.0M
2021-12-22 4.57 4.68 4.48 4.68 0.0M
2021-12-21 4.46 4.66 4.36 4.66 0.0M
2021-12-20 4.38 4.50 4.32 4.41 0.0M
2021-12-17 4.39 4.57 4.39 4.45 0.0M
2021-12-16 4.32 4.50 4.31 4.41 0.0M
2021-12-15 4.30 4.30 4.01 4.22 0.1M
2021-12-14 4.50 4.50 4.26 4.28 0.0M
2021-12-13 4.50 4.60 4.37 4.46 0.1M
2021-12-10 4.51 4.69 4.46 4.46 0.1M
2021-12-09 4.79 4.79 4.54 4.54 0.0M
2021-12-08 4.80 4.80 4.68 4.78 0.0M
2021-12-07 4.69 4.84 4.61 4.82 0.0M
2021-12-06 4.50 4.67 4.43 4.65 0.0M
2021-12-03 4.55 4.66 4.42 4.56 0.1M
2021-12-02 4.75 4.75 4.45 4.58 0.0M
2021-12-01 5.01 5.05 4.61 4.65 0.0M
2021-11-30 4.92 5.08 4.81 4.86 0.0M
2021-11-29 5.04 5.06 4.84 4.95 0.0M
2021-11-26 5.23 5.31 4.82 4.88 0.1M
2021-11-25 5.29 5.30 5.19 5.19 0.0M
2021-11-24 5.25 5.32 5.18 5.20 0.0M
2021-11-23 5.25 5.31 5.05 5.20 0.1M
2021-11-22 5.31 5.40 5.00 5.29 0.1M
2021-11-19 5.32 5.56 5.32 5.36 0.0M
2021-11-18 5.45 5.64 5.37 5.37 0.0M
2021-11-17 5.56 5.70 5.53 5.59 0.0M
2021-11-16 5.58 5.78 5.45 5.46 0.1M
2021-11-15 5.62 5.69 5.43 5.50 0.0M
2021-11-12 5.70 5.70 5.45 5.63 0.1M
2021-11-11 5.50 5.67 5.45 5.64 0.1M
2021-11-10 5.30 5.61 5.21 5.39 0.0M
2021-11-09 5.26 5.30 5.10 5.30 0.0M
2021-11-08 5.23 5.33 5.16 5.22 0.0M
2021-11-05 4.87 5.21 4.87 5.11 0.1M
2021-11-04 5.04 5.26 4.90 4.90 0.0M
2021-11-03 4.97 5.11 4.97 5.11 0.0M
2021-11-02 5.27 5.27 4.95 5.12 0.0M
2021-11-01 5.02 5.31 4.98 5.23 0.0M
2021-10-29 5.17 5.26 5.03 5.04 0.0M
2021-10-28 5.30 5.30 5.16 5.22 0.0M
2021-10-27 5.32 5.32 5.22 5.24 0.0M
2021-10-26 5.39 5.39 5.20 5.32 0.0M
2021-10-25 5.12 5.37 5.07 5.37 0.1M
2021-10-22 4.97 5.18 4.87 4.98 0.0M
2021-10-21 4.88 5.00 4.85 4.87 0.0M
2021-10-20 4.81 5.03 4.80 4.92 0.0M
2021-10-19 4.85 5.03 4.76 4.84 0.0M
2021-10-18 4.80 5.02 4.72 4.72 0.1M
2021-10-15 4.96 4.96 4.76 4.85 0.0M
2021-10-14 4.75 4.95 4.75 4.90 0.1M
2021-10-13 4.49 4.75 4.43 4.69 0.0M
2021-10-12 4.88 4.90 4.43 4.45 0.1M
2021-10-11 4.95 5.10 4.73 4.81 0.0M
2021-10-08 4.77 4.98 4.73 4.81 0.0M
2021-10-07 4.61 4.80 4.61 4.72 0.0M
2021-10-06 4.56 4.68 4.51 4.65 0.0M
2021-10-05 4.64 4.75 4.46 4.60 0.0M
2021-10-04 4.75 4.84 4.68 4.69 0.0M
2021-10-01 4.79 4.89 4.65 4.76 0.0M
2021-09-30 4.68 4.86 4.68 4.76 0.0M
2021-09-29 4.82 4.88 4.63 4.72 0.0M
2021-09-28 4.70 4.85 4.56 4.80 0.0M
2021-09-27 4.78 4.88 4.66 4.79 0.0M
2021-09-24 4.67 4.73 4.52 4.68 0.0M
2021-09-23 4.62 4.84 4.46 4.57 0.1M
2021-09-22 4.73 4.80 4.64 4.64 0.0M
2021-09-21 4.67 4.76 4.63 4.67 0.0M
2021-09-20 4.72 4.81 4.56 4.57 0.1M
2021-09-17 4.90 4.93 4.69 4.78 0.1M
2021-09-16 5.20 5.20 4.69 4.82 0.1M
2021-09-15 5.14 5.25 5.14 5.18 0.0M
2021-09-14 5.16 5.28 5.11 5.25 0.1M
2021-09-13 5.18 5.32 5.07 5.20 0.0M
2021-09-10 5.10 5.25 5.10 5.12 0.0M
2021-09-09 5.10 5.24 5.10 5.13 0.0M
2021-09-08 5.17 5.25 5.12 5.21 0.1M
2021-09-07 5.50 5.50 5.17 5.21 0.0M
2021-09-06 5.38 5.50 5.32 5.50 0.0M
2021-09-03 5.20 5.51 5.15 5.37 0.0M
2021-09-02 5.21 5.24 5.14 5.21 0.0M
2021-09-01 5.22 5.31 5.10 5.18 0.0M
2021-08-31 5.11 5.20 5.10 5.18 0.0M
2021-08-30 5.08 5.27 5.05 5.11 0.0M
2021-08-27 4.93 5.21 4.81 5.18 0.0M
2021-08-26 4.91 4.91 4.81 4.87 0.0M
2021-08-25 5.06 5.06 4.86 4.88 0.0M
2021-08-24 4.98 5.08 4.97 5.04 0.0M
2021-08-23 4.82 5.01 4.66 4.95 0.1M
2021-08-20 4.74 4.81 4.62 4.73 0.0M
2021-08-19 4.82 4.89 4.69 4.74 0.0M
2021-08-18 5.10 5.13 4.77 4.83 0.0M
2021-08-17 5.12 5.23 4.95 4.98 0.0M
2021-08-16 5.21 5.26 5.09 5.21 0.0M
2021-08-13 5.19 5.32 5.11 5.22 0.0M
2021-08-12 5.38 5.38 5.03 5.11 0.0M
2021-08-11 5.23 5.38 5.16 5.37 0.0M
2021-08-10 5.16 5.22 5.02 5.16 0.0M
2021-08-09 5.20 5.20 5.04 5.06 0.1M
2021-08-06 5.33 5.41 5.05 5.31 0.0M
2021-08-05 5.30 5.45 5.21 5.36 0.0M
2021-08-04 5.66 5.77 5.27 5.34 0.0M
2021-08-03 5.49 5.61 5.46 5.60 0.0M
2021-08-02 5.71 5.75 5.50 5.50 0.0M
2021-07-30 5.83 5.83 5.55 5.58 0.0M
2021-07-29 5.51 5.97 5.51 5.79 0.0M
2021-07-28 5.55 5.57 5.42 5.57 0.0M
2021-07-27 5.67 5.67 5.33 5.40 0.0M
2021-07-26 5.56 5.73 5.47 5.59 0.0M
2021-07-23 5.68 5.68 5.50 5.51 0.0M
2021-07-22 5.76 5.77 5.55 5.67 0.1M
2021-07-21 5.42 5.81 5.42 5.79 0.0M
2021-07-20 5.41 5.62 5.41 5.49 0.1M
2021-07-19 5.65 5.65 5.37 5.40 0.1M
2021-07-16 6.08 6.08 5.63 5.69 0.0M
2021-07-15 6.09 6.11 5.93 5.96 0.0M
2021-07-14 6.00 6.15 5.94 6.01 0.0M
2021-07-13 5.83 6.09 5.83 5.98 0.0M
2021-07-12 6.04 6.07 5.83 5.89 0.0M
2021-07-09 5.89 6.06 5.83 6.01 0.0M
2021-07-08 6.15 6.25 5.79 5.87 0.1M
2021-07-07 6.31 6.43 6.16 6.16 0.0M
2021-07-06 6.51 6.71 6.16 6.19 0.1M
2021-07-05 6.39 6.46 6.29 6.42 0.0M
2021-07-02 6.16 6.45 6.16 6.36 0.0M
2021-07-01 6.42 6.49 6.18 6.26 0.0M
2021-06-30 6.12 6.38 6.11 6.32 0.0M
2021-06-29 6.28 6.34 6.07 6.19 0.1M
2021-06-28 6.42 6.47 6.14 6.26 0.0M
2021-06-25 6.72 6.75 6.36 6.36 0.0M
2021-06-24 6.70 6.70 6.55 6.68 0.0M
2021-06-23 6.75 6.84 6.60 6.60 0.1M
2021-06-22 6.53 6.68 6.52 6.58 0.0M
2021-06-21 6.40 6.64 6.36 6.64 0.1M
2021-06-18 6.84 7.00 6.29 6.29 0.1M
2021-06-17 7.16 7.25 6.57 6.67 0.3M
2021-06-16 7.40 7.40 7.25 7.27 0.0M
2021-06-15 7.44 7.44 7.16 7.31 0.1M
2021-06-14 7.53 7.77 7.18 7.44 0.1M
2021-06-11 7.68 7.72 7.43 7.48 0.0M
2021-06-10 7.26 7.64 7.19 7.64 0.1M
2021-06-09 7.44 7.45 7.30 7.37 0.0M
2021-06-08 7.43 7.55 7.34 7.42 0.0M
2021-06-07 7.25 7.48 7.16 7.43 0.0M
2021-06-04 7.35 7.50 7.20 7.33 0.1M
2021-06-03 7.65 7.65 7.16 7.34 0.1M
2021-06-02 7.59 7.70 7.45 7.59 0.0M
2021-06-01 7.45 7.67 7.39 7.50 0.2M
2021-05-31 7.40 7.49 7.33 7.45 0.1M
2021-05-28 7.40 7.43 7.17 7.41 0.1M
2021-05-27 7.31 7.44 7.14 7.37 0.1M
2021-05-26 7.21 7.41 7.16 7.26 0.1M
2021-05-25 7.22 7.50 7.06 7.20 0.2M
2021-05-24 7.23 7.37 7.11 7.28 0.0M
2021-05-21 7.19 7.50 7.07 7.18 0.1M
2021-05-20 7.30 7.32 6.95 7.12 0.1M
2021-05-19 7.28 7.33 6.92 7.11 0.2M
2021-05-18 7.49 7.54 6.78 7.26 0.2M
2021-05-17 6.19 7.33 6.19 7.23 0.2M
2021-05-14 5.95 6.25 5.82 6.25 0.0M
2021-05-13 6.02 6.02 5.85 5.88 0.0M
2021-05-12 5.99 6.20 5.96 6.00 0.1M
2021-05-11 6.00 6.08 5.66 6.02 0.1M
2021-05-10 6.10 6.27 5.92 5.93 0.1M
2021-05-07 5.97 6.15 5.63 6.00 0.1M
2021-05-06 5.29 6.08 5.28 6.04 0.3M
2021-05-05 5.24 5.32 5.14 5.22 0.0M
2021-05-04 5.25 5.37 5.17 5.28 0.1M
2021-05-03 4.89 5.37 4.89 5.32 0.1M
2021-04-30 4.99 5.06 4.86 4.90 0.1M
2021-04-29 5.32 5.42 4.85 5.00 0.1M
2021-04-28 5.22 5.34 5.11 5.34 0.0M
2021-04-27 5.29 5.42 5.20 5.20 0.0M
2021-04-26 5.25 5.39 5.22 5.30 0.0M
2021-04-23 5.18 5.33 5.17 5.28 0.0M
2021-04-22 5.40 5.46 5.26 5.26 0.0M
2021-04-21 5.24 5.42 5.16 5.42 0.0M
2021-04-20 5.20 5.20 5.09 5.10 0.0M
2021-04-19 5.32 5.37 5.09 5.18 0.0M
2021-04-16 5.45 5.59 5.31 5.31 0.0M
2021-04-15 5.22 5.55 5.13 5.47 0.1M
2021-04-14 5.19 5.21 5.10 5.13 0.0M
2021-04-13 4.91 5.23 4.91 5.16 0.0M
2021-04-12 5.09 5.11 4.94 4.94 0.0M
2021-04-09 5.24 5.33 5.06 5.07 0.0M
2021-04-08 5.16 5.32 5.09 5.32 0.0M
2021-04-07 5.21 5.21 5.04 5.07 0.0M
2021-04-06 5.10 5.29 4.96 5.18 0.1M
2021-04-01 4.83 5.10 4.81 5.08 0.0M
2021-03-31 4.68 4.91 4.64 4.90 0.0M
2021-03-30 4.85 4.85 4.65 4.68 0.1M
2021-03-29 4.96 5.04 4.68 4.86 0.1M
2021-03-26 4.98 5.06 4.92 4.95 0.0M
2021-03-25 4.81 4.99 4.73 4.99 0.1M
2021-03-24 5.10 5.15 4.82 4.92 0.0M
2021-03-23 5.34 5.34 4.95 5.01 0.1M
2021-03-22 5.30 5.45 5.25 5.33 0.0M
2021-03-19 5.70 5.73 5.47 5.49 0.0M
2021-03-18 5.93 5.93 5.52 5.52 0.1M
2021-03-17 5.50 5.82 5.45 5.82 0.1M
2021-03-16 5.62 5.74 5.47 5.47 0.0M
2021-03-15 5.42 5.75 5.30 5.75 0.1M
2021-03-12 5.25 5.47 5.15 5.42 0.1M
2021-03-11 5.25 5.44 5.25 5.44 0.1M
2021-03-10 5.00 5.34 4.91 5.23 0.0M
2021-03-09 4.98 5.15 4.92 5.02 0.1M
2021-03-08 4.98 5.04 4.81 4.88 0.0M
2021-03-05 4.77 4.85 4.46 4.85 0.1M
2021-03-04 4.93 4.98 4.61 4.80 0.1M
2021-03-03 5.08 5.08 4.81 4.85 0.1M
2021-03-02 5.10 5.30 5.07 5.11 0.1M
2021-03-01 5.57 5.60 5.11 5.21 0.0M
2021-02-26 5.50 5.61 5.25 5.46 0.1M
2021-02-25 6.11 6.11 5.50 5.64 0.1M
2021-02-24 5.70 6.11 5.50 6.02 0.1M
2021-02-23 5.57 5.68 5.15 5.63 0.1M
2021-02-22 5.09 5.76 4.97 5.67 0.1M
2021-02-19 4.68 5.08 4.60 5.01 0.1M
2021-02-18 5.03 5.03 4.68 4.71 0.1M
2021-02-17 4.98 5.10 4.87 4.96 0.1M
2021-02-16 5.20 5.27 4.98 5.05 0.0M
2021-02-15 5.10 5.20 4.99 5.08 0.0M
2021-02-12 4.88 5.20 4.82 5.10 0.0M
2021-02-11 5.03 5.17 4.88 4.96 0.0M
2021-02-10 5.33 5.39 5.02 5.13 0.0M
2021-02-09 5.33 5.48 5.18 5.26 0.1M
2021-02-08 5.15 5.43 5.00 5.40 0.1M
2021-02-05 4.82 5.16 4.80 5.10 0.1M
2021-02-04 4.82 4.91 4.50 4.91 0.1M
2021-02-03 5.05 5.14 4.85 4.85 0.1M
2021-02-02 6.00 6.00 4.82 4.86 0.5M
2021-02-01 5.73 6.92 5.32 6.07 0.9M
2021-01-29 4.90 5.19 4.68 4.68 0.1M
2021-01-28 4.01 4.87 3.85 4.66 0.4M
2021-01-27 4.20 4.20 3.88 3.98 0.2M
2021-01-26 4.19 4.38 4.16 4.19 0.1M
2021-01-25 4.48 4.59 4.11 4.24 0.1M
2021-01-22 4.52 4.52 4.25 4.43 0.1M
2021-01-21 4.71 4.71 4.44 4.52 0.1M
2021-01-20 4.42 4.67 4.42 4.63 0.0M
2021-01-19 4.56 4.81 4.35 4.47 0.1M
2021-01-18 4.55 4.59 4.45 4.50 0.0M
2021-01-15 4.80 4.86 4.40 4.40 0.1M
2021-01-14 4.70 4.94 4.65 4.85 0.1M
2021-01-13 4.90 5.05 4.70 4.81 0.0M
2021-01-12 4.88 5.06 4.76 4.98 0.1M
2021-01-11 4.80 4.98 4.75 4.98 0.1M
2021-01-08 5.43 5.48 4.89 4.99 0.2M
2021-01-07 5.61 5.75 5.49 5.58 0.0M
2021-01-06 5.62 5.74 5.43 5.64 0.1M
2021-01-05 5.55 5.70 5.46 5.69 0.0M
2021-01-04 5.39 5.75 5.38 5.55 0.2M