Centerra Gold

CG
🏛️ 캐나다 →
15.67
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 7.03 7.03 6.89 7.01 0.0M
2022-12-29 7.11 7.12 7.02 7.02 0.0M
2022-12-28 7.20 7.25 6.99 7.03 0.0M
2022-12-23 6.92 7.20 6.87 7.16 0.1M
2022-12-22 7.12 7.23 6.92 7.05 0.0M
2022-12-21 7.07 7.25 7.07 7.23 0.1M
2022-12-20 6.69 7.09 6.69 7.06 0.1M
2022-12-19 6.78 6.78 6.50 6.52 0.1M
2022-12-16 6.61 6.72 6.59 6.69 0.1M
2022-12-15 6.68 6.80 6.67 6.70 0.1M
2022-12-14 6.87 6.90 6.75 6.84 0.1M
2022-12-13 7.15 7.19 6.84 6.93 0.2M
2022-12-12 6.70 6.83 6.65 6.78 0.1M
2022-12-09 6.98 7.20 6.85 6.85 0.0M
2022-12-08 7.07 7.20 6.94 6.95 0.2M
2022-12-07 7.12 7.15 6.97 6.97 0.0M
2022-12-06 7.08 7.11 6.94 6.96 0.0M
2022-12-05 7.27 7.27 6.94 6.98 0.1M
2022-12-02 7.23 7.37 7.23 7.26 0.0M
2022-12-01 7.32 7.44 7.26 7.39 0.1M
2022-11-30 7.04 7.21 6.94 7.16 0.0M
2022-11-29 6.92 7.00 6.85 6.97 0.0M
2022-11-28 7.02 7.02 6.77 6.80 0.0M
2022-11-25 7.14 7.15 7.01 7.03 0.0M
2022-11-24 7.22 7.24 7.19 7.24 0.0M
2022-11-23 7.04 7.21 6.93 7.18 0.0M
2022-11-22 6.87 7.12 6.87 7.05 0.0M
2022-11-21 6.75 6.79 6.66 6.74 0.0M
2022-11-18 6.69 6.83 6.64 6.83 0.0M
2022-11-17 6.60 6.73 6.60 6.73 0.0M
2022-11-16 6.87 6.96 6.83 6.85 0.0M
2022-11-15 7.03 7.09 6.83 6.93 0.1M
2022-11-14 6.98 6.98 6.88 6.92 0.0M
2022-11-11 7.10 7.10 6.98 7.03 0.1M
2022-11-10 6.96 7.11 6.94 7.05 0.0M
2022-11-09 6.78 6.88 6.71 6.72 0.0M
2022-11-08 6.30 6.79 6.30 6.77 0.1M
2022-11-07 6.37 6.47 6.23 6.31 0.0M
2022-11-04 6.33 6.55 6.19 6.31 0.1M
2022-11-03 5.97 6.14 5.88 6.11 0.0M
2022-11-02 6.47 6.50 6.06 6.06 0.0M
2022-11-01 6.54 6.59 6.40 6.42 0.0M
2022-10-31 6.39 6.43 6.30 6.34 0.0M
2022-10-28 6.38 6.44 6.28 6.43 0.0M
2022-10-27 6.48 6.58 6.40 6.41 0.0M
2022-10-26 6.55 6.61 6.47 6.49 0.0M
2022-10-25 6.35 6.45 6.28 6.41 0.0M
2022-10-24 6.33 6.41 6.22 6.34 0.0M
2022-10-21 6.13 6.46 6.12 6.41 0.0M
2022-10-20 6.02 6.24 6.02 6.12 0.0M
2022-10-19 6.07 6.11 5.99 6.05 0.0M
2022-10-18 6.24 6.27 6.08 6.17 0.0M
2022-10-17 6.32 6.32 6.10 6.10 0.0M
2022-10-14 6.29 6.29 6.04 6.11 0.0M
2022-10-13 6.10 6.37 6.05 6.37 0.3M
2022-10-12 6.39 6.53 6.34 6.44 0.0M
2022-10-11 6.32 6.49 6.31 6.41 0.0M
2022-10-07 6.62 6.65 6.40 6.40 0.0M
2022-10-06 6.72 6.85 6.68 6.75 0.1M
2022-10-05 6.72 6.80 6.65 6.70 0.1M
2022-10-04 6.63 7.07 6.63 6.90 0.2M
2022-10-03 6.16 6.26 6.06 6.25 0.1M
2022-09-30 5.89 6.11 5.84 6.08 0.1M
2022-09-29 5.79 5.91 5.73 5.91 0.2M
2022-09-28 5.68 5.84 5.66 5.84 0.1M
2022-09-27 5.37 5.60 5.37 5.54 0.0M
2022-09-26 5.52 5.52 5.18 5.21 0.2M
2022-09-23 5.60 5.65 5.46 5.61 0.1M
2022-09-22 6.03 6.07 5.82 5.86 0.1M
2022-09-21 5.74 5.99 5.72 5.86 0.1M
2022-09-20 5.61 5.71 5.56 5.70 0.1M
2022-09-19 5.66 5.77 5.53 5.75 0.1M
2022-09-16 5.48 5.69 5.41 5.66 0.1M
2022-09-15 5.68 5.79 5.44 5.48 0.1M
2022-09-14 5.73 5.87 5.70 5.78 0.1M
2022-09-13 5.92 5.97 5.60 5.66 0.2M
2022-09-12 6.01 6.17 5.71 6.14 0.1M
2022-09-09 6.01 6.14 6.00 6.13 0.0M
2022-09-08 5.98 6.02 5.85 5.97 0.1M
2022-09-07 5.90 6.11 5.90 6.01 0.1M
2022-09-06 5.91 6.06 5.78 5.92 0.1M
2022-09-02 5.87 6.11 5.79 5.91 0.0M
2022-09-01 5.85 5.85 5.70 5.83 0.1M
2022-08-31 5.78 6.06 5.75 5.95 0.1M
2022-08-30 5.77 5.88 5.71 5.85 0.1M
2022-08-29 5.85 5.93 5.71 5.78 0.1M
2022-08-26 6.05 6.06 5.85 5.90 0.2M
2022-08-25 6.08 6.12 6.03 6.07 0.0M
2022-08-24 5.92 6.05 5.86 6.04 0.0M
2022-08-23 6.06 6.21 6.00 6.03 0.0M
2022-08-22 5.97 6.03 5.91 5.99 0.0M
2022-08-19 6.01 6.06 5.90 5.97 0.1M
2022-08-18 6.19 6.19 6.02 6.03 0.0M
2022-08-17 6.21 6.21 6.00 6.08 0.1M
2022-08-16 6.25 6.30 6.19 6.26 0.0M
2022-08-15 6.48 6.50 6.31 6.34 0.2M
2022-08-12 6.59 6.68 6.53 6.63 0.2M
2022-08-11 6.29 6.82 6.14 6.54 0.4M
2022-08-10 7.06 7.06 6.16 6.27 0.2M
2022-08-09 8.15 8.19 7.92 7.98 0.1M
2022-08-08 8.11 8.23 8.05 8.14 0.0M
2022-08-05 7.96 7.99 7.86 7.98 0.0M
2022-08-04 8.00 8.23 7.99 8.03 0.0M
2022-08-03 8.11 8.11 7.81 7.97 0.1M
2022-08-02 8.11 8.38 8.05 8.10 0.1M
2022-07-29 8.00 8.04 7.81 7.98 0.1M
2022-07-28 8.04 8.19 7.98 8.05 0.1M
2022-07-27 7.80 7.96 7.66 7.88 0.1M
2022-07-26 7.72 7.84 7.61 7.73 0.0M
2022-07-25 7.55 7.73 7.45 7.71 0.0M
2022-07-22 7.84 7.99 7.59 7.60 0.0M
2022-07-21 7.68 7.93 7.68 7.84 0.0M
2022-07-20 7.94 7.95 7.68 7.68 0.0M
2022-07-19 7.83 7.88 7.76 7.82 0.0M
2022-07-18 7.92 7.92 7.70 7.72 0.0M
2022-07-15 7.69 7.80 7.64 7.72 0.0M
2022-07-14 7.58 7.89 7.33 7.79 0.1M
2022-07-13 7.57 7.86 7.48 7.72 0.1M
2022-07-12 7.76 7.94 7.64 7.70 0.0M
2022-07-11 7.77 8.05 7.72 7.82 0.1M
2022-07-08 8.13 8.21 7.72 7.72 0.1M
2022-07-07 8.23 8.40 8.09 8.20 0.1M
2022-07-06 8.24 8.31 7.80 8.12 0.0M
2022-07-05 8.60 8.60 8.05 8.15 0.0M
2022-07-04 8.80 8.84 8.71 8.77 0.0M
2022-06-30 8.86 8.86 8.63 8.70 0.0M
2022-06-29 9.34 9.34 8.82 8.93 0.0M
2022-06-28 9.30 9.37 9.21 9.22 0.0M
2022-06-27 9.13 9.36 9.13 9.29 0.0M
2022-06-24 8.85 9.24 8.77 9.19 0.0M
2022-06-23 9.03 9.22 8.67 8.77 0.0M
2022-06-22 9.00 9.34 9.00 9.08 0.0M
2022-06-21 9.01 9.24 9.01 9.05 0.0M
2022-06-20 9.23 9.33 8.96 9.02 0.1M
2022-06-17 9.25 9.43 9.19 9.26 0.1M
2022-06-16 9.20 9.43 9.19 9.21 0.1M
2022-06-15 9.29 9.52 9.15 9.32 0.0M
2022-06-14 9.59 9.59 9.06 9.12 0.1M
2022-06-13 9.88 9.93 9.51 9.51 0.1M
2022-06-10 9.64 10.27 9.59 10.15 0.1M
2022-06-09 9.95 9.95 9.78 9.79 0.0M
2022-06-08 10.14 10.14 9.87 9.97 0.0M
2022-06-07 10.12 10.21 9.95 10.11 0.0M
2022-06-06 10.36 10.36 10.06 10.09 0.0M
2022-06-03 10.40 10.61 10.29 10.30 0.0M
2022-06-02 10.28 10.76 10.28 10.40 0.1M
2022-06-01 10.08 10.18 9.89 10.14 0.0M
2022-05-31 10.25 10.28 9.76 9.86 0.0M
2022-05-30 10.38 10.38 10.19 10.29 0.0M
2022-05-27 10.41 10.45 10.11 10.25 0.0M
2022-05-26 10.70 10.71 10.33 10.41 0.0M
2022-05-25 10.60 10.69 10.43 10.61 0.0M
2022-05-24 10.40 10.71 10.35 10.70 0.0M
2022-05-20 10.77 10.77 10.33 10.40 0.0M
2022-05-19 10.45 11.01 10.42 10.80 0.0M
2022-05-18 10.15 10.25 10.00 10.21 0.0M
2022-05-17 10.42 10.42 10.16 10.18 0.0M
2022-05-16 10.38 10.43 10.27 10.37 0.0M
2022-05-13 9.97 10.56 9.94 10.34 0.0M
2022-05-12 10.15 10.36 9.86 9.98 0.1M
2022-05-11 10.59 10.59 10.28 10.29 0.1M
2022-05-10 10.60 10.63 10.28 10.40 0.0M
2022-05-09 10.72 10.72 10.39 10.49 0.0M
2022-05-06 11.26 11.34 10.95 10.97 0.0M
2022-05-05 11.49 11.49 11.13 11.26 0.0M
2022-05-04 11.33 11.44 10.90 11.42 0.1M
2022-05-03 11.40 11.40 11.09 11.13 0.1M
2022-05-02 11.57 11.61 11.32 11.34 0.0M
2022-04-29 11.78 11.99 11.78 11.88 0.0M
2022-04-28 11.48 11.84 11.33 11.81 0.1M
2022-04-27 11.65 11.68 11.47 11.48 0.0M
2022-04-26 11.84 11.84 11.38 11.53 0.0M
2022-04-25 11.78 11.86 11.34 11.82 0.0M
2022-04-22 12.11 12.46 12.04 12.09 0.0M
2022-04-21 12.75 12.78 12.09 12.31 0.0M
2022-04-20 12.75 13.01 12.58 12.99 0.0M
2022-04-19 12.93 13.15 12.80 12.85 0.0M
2022-04-18 13.21 13.28 13.07 13.10 0.0M
2022-04-14 12.84 13.16 12.83 13.16 0.0M
2022-04-13 12.62 12.90 12.61 12.86 0.0M
2022-04-12 12.72 12.77 12.53 12.56 0.0M
2022-04-11 12.50 12.66 12.44 12.66 0.0M
2022-04-08 12.41 12.55 12.33 12.39 0.0M
2022-04-07 12.07 12.47 12.07 12.41 0.0M
2022-04-06 12.46 12.48 12.03 12.08 0.0M
2022-04-05 12.70 12.81 12.34 12.42 0.1M
2022-04-04 12.72 12.77 12.33 12.47 0.2M
2022-04-01 12.24 12.61 12.24 12.56 0.0M
2022-03-31 12.36 12.45 12.26 12.30 0.0M
2022-03-30 12.35 12.38 12.24 12.30 0.0M
2022-03-29 11.71 12.32 11.71 12.23 0.0M
2022-03-28 12.25 12.25 11.99 11.99 0.0M
2022-03-25 12.19 12.32 12.19 12.29 0.0M
2022-03-24 12.38 12.49 12.26 12.33 0.0M
2022-03-23 12.34 12.35 12.21 12.32 0.0M
2022-03-22 12.29 12.35 12.08 12.25 0.0M
2022-03-21 12.25 12.50 12.25 12.39 0.0M
2022-03-18 11.99 12.27 11.69 12.09 0.0M
2022-03-17 12.61 12.92 12.53 12.62 0.0M
2022-03-16 12.43 12.53 12.26 12.44 0.0M
2022-03-15 12.27 12.71 12.19 12.50 0.1M
2022-03-14 12.76 12.90 12.11 12.30 0.1M
2022-03-11 13.04 13.15 12.77 13.13 0.0M
2022-03-10 13.09 13.49 13.03 13.32 0.0M
2022-03-09 12.26 13.09 12.22 13.04 0.1M
2022-03-08 12.80 12.94 12.57 12.76 0.2M
2022-03-07 12.73 12.98 12.67 12.84 0.0M
2022-03-04 12.61 12.82 12.58 12.62 0.0M
2022-03-03 12.63 12.63 12.22 12.51 0.0M
2022-03-02 12.13 12.78 12.13 12.71 0.0M
2022-03-01 12.43 12.66 12.13 12.24 0.0M
2022-02-28 11.90 12.43 11.74 12.39 0.1M
2022-02-25 10.94 11.88 10.87 11.82 0.1M
2022-02-24 12.08 12.08 11.39 11.58 0.1M
2022-02-23 11.61 11.95 11.57 11.83 0.1M
2022-02-22 11.62 11.86 11.50 11.69 0.1M
2022-02-18 11.47 11.47 11.29 11.42 0.0M
2022-02-17 11.47 11.67 11.43 11.52 0.0M
2022-02-16 11.02 11.38 10.97 11.31 0.0M
2022-02-15 10.69 11.03 10.66 10.94 0.0M
2022-02-14 11.02 11.02 10.74 10.89 0.0M
2022-02-11 10.58 10.96 10.49 10.85 0.1M
2022-02-10 10.66 10.96 10.47 10.47 0.0M
2022-02-09 10.67 10.76 10.53 10.57 0.0M
2022-02-08 10.58 10.68 10.47 10.66 0.0M
2022-02-07 10.38 10.66 10.26 10.56 0.2M
2022-02-04 9.99 10.37 9.98 10.36 0.1M
2022-02-03 10.48 10.48 9.89 9.93 0.1M
2022-02-02 10.37 10.61 10.22 10.51 0.1M
2022-02-01 10.41 10.53 10.34 10.44 0.1M
2022-01-31 10.26 10.26 10.11 10.24 0.1M
2022-01-28 10.04 10.20 9.99 10.15 0.0M
2022-01-27 9.99 10.31 9.99 10.14 0.2M
2022-01-26 10.21 10.37 9.88 9.95 0.1M
2022-01-25 10.06 10.24 9.72 10.17 0.0M
2022-01-24 10.17 10.17 9.86 10.04 0.0M
2022-01-21 10.30 10.30 10.12 10.18 0.0M
2022-01-20 10.37 10.47 10.12 10.15 0.0M
2022-01-19 10.29 10.51 10.12 10.44 0.2M
2022-01-18 10.26 10.55 10.16 10.36 0.0M
2022-01-17 10.31 10.39 10.29 10.37 0.0M
2022-01-14 10.51 10.51 10.23 10.28 0.0M
2022-01-13 10.41 10.52 10.37 10.48 0.0M
2022-01-12 10.41 10.71 10.37 10.40 0.1M
2022-01-11 10.28 10.41 10.12 10.41 0.0M
2022-01-10 10.23 10.33 10.04 10.30 0.0M
2022-01-07 10.50 10.50 10.13 10.25 0.0M
2022-01-06 10.67 10.77 10.44 10.47 0.0M
2022-01-05 10.87 11.09 10.70 10.79 0.1M
2022-01-04 10.57 11.21 10.53 10.77 0.1M