Endeavour Mining

EDV
🏛️ 캐나다 →
57.11
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 58.25 58.31 56.87 57.11 0.0M
2025-09-26 56.85 57.39 56.62 56.70 0.0M
2025-09-25 57.31 57.91 56.94 57.39 0.0M
2025-09-24 58.25 58.33 56.75 56.75 0.0M
2025-09-23 57.40 57.76 57.33 57.72 0.0M
2025-09-22 55.29 57.17 55.29 56.88 0.0M
2025-09-19 51.78 53.65 51.78 53.58 0.0M
2025-09-18 51.04 51.15 49.72 50.58 0.0M
2025-09-17 53.15 53.32 50.58 50.87 0.0M
2025-09-16 53.76 54.36 53.55 53.65 0.0M
2025-09-15 54.69 54.69 54.35 54.55 0.0M
2025-09-12 53.24 53.41 52.92 53.41 0.0M
2025-09-11 52.96 53.84 52.76 53.38 0.0M
2025-09-10 53.15 53.45 52.83 53.45 0.0M
2025-09-09 53.00 53.22 52.81 52.98 0.5M
2025-09-08 52.07 52.60 51.68 52.60 0.0M
2025-09-05 51.68 51.96 51.30 51.77 0.0M
2025-09-04 50.46 50.80 50.24 50.63 0.0M
2025-09-03 50.56 51.18 50.40 50.58 0.0M
2025-09-02 48.06 49.42 48.06 49.41 0.0M
2025-08-29 46.82 47.74 46.82 47.74 0.0M
2025-08-28 46.93 46.93 46.12 46.68 0.1M
2025-08-27 47.15 47.57 47.05 47.57 0.0M
2025-08-26 47.36 48.01 47.36 47.86 0.0M
2025-08-25 47.88 47.88 47.02 47.07 0.0M
2025-08-22 47.04 47.66 46.94 47.59 0.0M
2025-08-21 46.89 47.55 46.89 47.32 0.0M
2025-08-20 45.67 46.62 45.62 46.55 0.0M
2025-08-19 46.59 46.59 44.97 44.97 0.0M
2025-08-18 47.34 47.34 46.22 46.22 0.0M
2025-08-15 45.82 46.07 45.70 45.98 0.0M
2025-08-14 45.86 45.86 45.40 45.40 0.0M
2025-08-13 45.70 45.87 45.14 45.34 0.0M
2025-08-12 45.42 45.66 45.35 45.51 0.0M
2025-08-11 45.00 45.24 44.80 44.97 0.0M
2025-08-08 45.62 45.72 44.90 45.47 0.0M
2025-08-07 45.69 46.14 45.49 45.49 0.0M
2025-08-06 45.11 45.77 45.10 45.41 0.0M
2025-08-05 43.81 45.39 43.81 45.11 0.0M
2025-08-01 43.00 43.00 42.13 42.32 0.0M
2025-07-31 42.00 42.02 40.95 41.50 0.0M
2025-07-30 42.71 42.86 42.17 42.62 0.0M
2025-07-29 42.29 43.09 42.29 42.80 0.2M
2025-07-28 41.57 42.05 41.18 41.84 0.0M
2025-07-25 42.10 42.36 41.70 42.04 0.0M
2025-07-24 42.58 42.62 42.26 42.39 0.0M
2025-07-23 42.93 43.27 42.66 42.74 0.0M
2025-07-22 42.25 43.62 42.07 43.30 0.0M
2025-07-21 41.79 42.28 41.79 42.05 0.0M
2025-07-18 40.50 41.06 40.50 40.58 0.0M
2025-07-17 40.05 40.53 39.95 40.43 0.0M
2025-07-16 40.60 41.27 40.60 41.10 0.0M
2025-07-15 41.65 41.66 40.81 40.89 0.0M
2025-07-14 42.14 42.51 41.76 41.86 0.0M
2025-07-11 41.70 42.07 41.63 41.84 0.0M
2025-07-10 41.08 41.47 40.88 41.47 0.0M
2025-07-09 40.74 41.20 40.58 41.10 0.0M
2025-07-08 42.25 42.25 40.27 41.24 0.0M
2025-07-07 42.04 42.71 41.56 42.49 0.0M
2025-07-04 42.16 42.31 42.01 42.01 0.0M
2025-07-03 41.86 41.88 41.51 41.69 0.0M
2025-07-02 42.40 42.41 41.25 41.67 0.1M
2025-06-30 41.27 42.15 41.05 41.93 0.0M
2025-06-27 41.46 41.51 40.54 40.99 0.0M
2025-06-26 42.52 42.89 42.08 42.88 0.0M
2025-06-25 41.75 42.62 41.74 42.40 0.0M
2025-06-24 41.22 41.81 41.20 41.75 0.0M
2025-06-23 43.40 43.64 42.75 42.86 0.0M
2025-06-20 42.12 42.27 41.80 41.98 0.0M
2025-06-19 41.82 41.89 41.82 41.83 0.0M
2025-06-18 42.05 42.34 41.58 41.87 0.0M
2025-06-17 42.77 42.81 41.97 42.09 0.0M
2025-06-16 43.12 43.44 42.25 42.36 0.0M
2025-06-13 44.12 44.81 44.10 44.23 0.0M
2025-06-12 42.73 43.87 42.65 43.85 0.0M
2025-06-11 41.35 41.62 41.14 41.38 0.0M
2025-06-10 42.06 42.06 41.20 41.51 0.0M
2025-06-09 41.87 42.72 41.69 42.26 0.0M
2025-06-06 43.38 43.48 42.23 42.33 0.0M
2025-06-05 43.44 44.49 43.44 43.94 0.0M
2025-06-04 43.59 43.73 42.94 42.98 0.0M
2025-06-03 44.32 44.65 43.80 44.03 0.0M
2025-06-02 44.44 45.09 44.22 44.64 0.0M
2025-05-30 42.32 42.32 41.44 42.07 0.0M
2025-05-29 42.93 42.93 42.00 42.01 0.0M
2025-05-28 42.45 42.80 42.45 42.77 0.0M
2025-05-27 41.80 42.18 41.73 42.08 0.0M
2025-05-26 41.59 42.12 41.59 42.07 0.0M
2025-05-23 41.70 42.14 41.55 42.14 0.0M
2025-05-22 40.90 41.22 40.59 40.91 0.0M
2025-05-21 40.17 41.04 39.82 40.98 0.0M
2025-05-20 39.32 39.51 39.17 39.51 0.0M
2025-05-16 38.09 38.43 38.05 38.41 0.0M
2025-05-15 38.57 39.03 38.27 38.49 0.1M
2025-05-14 38.50 38.56 38.14 38.28 0.0M
2025-05-13 39.40 39.69 39.26 39.31 0.0M
2025-05-12 40.13 40.19 38.34 38.80 0.0M
2025-05-09 41.46 42.25 41.46 41.84 0.0M
2025-05-08 41.13 41.19 40.35 40.37 0.0M
2025-05-07 40.65 41.55 40.65 41.08 0.0M
2025-05-06 40.78 41.29 40.51 41.28 0.0M
2025-05-05 40.15 40.81 39.86 40.22 0.0M
2025-05-02 38.47 39.27 38.47 39.01 0.0M
2025-05-01 39.00 39.00 37.99 38.01 0.0M
2025-04-30 37.14 37.41 37.10 37.34 0.0M
2025-04-29 37.84 37.84 37.36 37.53 0.0M
2025-04-28 37.65 37.95 37.25 37.95 0.0M
2025-04-25 37.23 37.57 36.96 37.57 0.0M
2025-04-24 38.55 38.55 37.86 37.91 0.0M
2025-04-23 38.02 38.39 37.75 38.22 0.0M
2025-04-22 40.10 40.66 39.85 40.01 0.0M
2025-04-21 40.91 41.10 40.07 40.61 0.0M
2025-04-17 40.01 40.05 39.62 39.99 0.0M
2025-04-16 39.78 40.57 39.73 40.17 0.0M
2025-04-15 37.82 38.89 37.78 38.79 0.0M
2025-04-14 36.91 37.81 36.88 37.35 0.0M
2025-04-11 36.64 37.00 36.52 36.80 0.0M
2025-04-10 33.87 35.06 33.83 34.93 0.0M
2025-04-09 32.61 33.91 32.32 33.91 0.0M
2025-04-08 31.97 32.13 31.11 31.11 0.0M
2025-04-07 31.00 32.85 31.00 31.25 0.0M
2025-04-04 32.96 32.96 31.20 31.85 0.0M
2025-04-03 32.85 34.52 32.68 34.16 0.0M
2025-04-02 34.61 34.61 33.68 34.00 0.0M
2025-04-01 34.73 34.93 34.28 34.50 0.0M
2025-03-31 34.39 34.67 33.62 34.58 0.0M
2025-03-28 34.23 34.52 33.80 33.90 0.0M
2025-03-27 33.25 33.88 33.10 33.69 0.0M
2025-03-26 32.87 32.97 32.50 32.60 0.0M
2025-03-25 32.88 33.50 32.81 32.83 0.0M
2025-03-24 32.78 32.91 32.30 32.30 0.0M
2025-03-21 32.35 32.75 32.35 32.74 0.0M
2025-03-20 32.65 32.75 32.46 32.71 0.0M
2025-03-19 32.62 32.90 32.16 32.66 0.0M
2025-03-18 33.01 33.38 32.56 32.86 0.0M
2025-03-17 31.92 32.62 31.84 32.36 0.0M
2025-03-14 31.67 31.69 31.32 31.52 0.0M
2025-03-13 31.34 32.21 31.29 32.11 0.0M
2025-03-12 30.63 31.03 30.27 30.85 0.0M
2025-03-11 31.11 31.57 30.72 30.91 0.0M
2025-03-10 31.28 31.36 29.80 30.20 0.0M
2025-03-07 30.33 31.28 30.21 30.85 0.0M
2025-03-06 30.06 31.79 30.06 30.84 0.0M
2025-03-05 29.34 30.70 29.34 30.67 0.0M
2025-03-04 29.51 29.82 28.70 29.63 0.0M
2025-03-03 28.98 29.50 28.82 29.09 0.0M
2025-02-28 28.35 29.18 28.35 28.67 0.0M
2025-02-27 29.43 29.63 28.43 28.70 0.0M
2025-02-26 29.53 30.61 29.44 30.57 0.0M
2025-02-25 30.47 30.51 29.49 29.71 0.0M
2025-02-24 31.67 31.67 30.01 30.47 0.0M
2025-02-21 31.98 32.03 31.56 31.87 0.0M
2025-02-20 32.29 32.77 32.21 32.49 0.0M
2025-02-19 31.23 31.72 30.93 31.62 0.0M
2025-02-18 31.23 31.91 31.23 31.59 0.0M
2025-02-14 32.02 32.05 31.05 31.09 0.0M
2025-02-13 31.78 32.02 31.78 32.01 0.0M
2025-02-12 31.54 32.22 31.22 31.88 0.0M
2025-02-11 31.62 31.97 31.60 31.84 0.0M
2025-02-10 31.58 32.45 31.58 32.00 0.0M
2025-02-07 30.29 30.85 30.29 30.68 0.0M
2025-02-06 31.25 31.25 30.58 30.69 0.0M
2025-02-05 30.64 31.49 30.64 31.49 0.0M
2025-02-04 29.90 30.49 29.90 30.29 0.0M
2025-02-03 30.29 31.01 29.77 29.80 0.0M
2025-01-31 29.67 30.39 29.59 29.90 0.0M
2025-01-30 29.34 30.15 29.34 29.48 0.0M
2025-01-29 27.80 28.26 27.80 28.24 0.0M
2025-01-28 27.73 27.98 27.47 27.94 0.0M
2025-01-27 27.66 27.78 27.22 27.56 0.0M
2025-01-24 28.04 28.22 27.93 28.08 0.0M
2025-01-23 27.54 27.81 27.40 27.81 0.0M
2025-01-22 27.52 27.92 27.40 27.79 0.0M
2025-01-21 27.46 27.81 27.44 27.51 0.0M
2025-01-20 26.97 26.98 26.90 26.90 0.0M
2025-01-17 27.02 27.20 26.87 26.93 0.0M
2025-01-16 26.99 27.24 26.93 27.02 0.0M
2025-01-15 26.29 26.97 25.85 26.80 0.0M
2025-01-14 26.14 26.66 26.13 26.55 0.0M
2025-01-13 26.03 26.16 25.91 26.09 0.0M
2025-01-10 26.74 26.91 26.20 26.47 0.0M
2025-01-09 26.87 27.03 26.68 26.70 0.0M
2025-01-08 26.45 26.61 25.89 26.46 0.0M
2025-01-07 26.77 26.96 26.21 26.37 0.0M
2025-01-06 26.55 26.55 26.19 26.30 0.0M
2025-01-03 26.79 26.87 26.53 26.76 0.0M
2025-01-02 26.62 26.95 26.56 26.77 0.0M