McEwen Mining Inc.

MUX
🏛️ 독일 →
13.40
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
2023-12-29 6.65 6.65 6.65 6.65 0.0M
2023-12-28 6.80 6.80 6.65 6.65 0.0M
2023-12-27 6.95 7.00 6.80 7.00 0.0M
2023-12-22 7.00 7.20 7.00 7.00 0.0M
2023-12-21 6.90 6.95 6.90 6.95 0.0M
2023-12-20 7.20 7.20 6.90 6.90 0.0M
2023-12-19 7.05 7.30 7.05 7.15 0.0M
2023-12-18 7.15 7.15 7.00 7.05 0.0M
2023-12-15 6.95 7.15 6.95 7.10 0.0M
2023-12-14 6.90 7.05 6.85 7.05 0.0M
2023-12-13 6.35 6.65 6.30 6.65 0.0M
2023-12-12 6.80 6.80 6.35 6.35 0.0M
2023-12-11 7.00 7.00 6.60 6.60 0.0M
2023-12-08 7.00 7.00 6.90 7.00 0.0M
2023-12-07 6.95 7.00 6.70 7.00 0.0M
2023-12-06 6.80 7.00 6.80 7.00 0.0M
2023-12-05 6.95 6.95 6.65 6.75 0.0M
2023-12-04 6.95 7.00 6.65 6.75 0.0M
2023-12-01 7.00 7.05 7.00 7.00 0.0M
2023-11-30 7.05 7.05 7.05 7.05 0.0M
2023-11-29 6.90 7.00 6.85 7.00 0.0M
2023-11-28 6.65 6.95 6.65 6.95 0.1M
2023-11-27 6.80 6.95 6.65 6.70 0.0M
2023-11-24 6.65 6.80 6.60 6.75 0.0M
2023-11-23 6.60 6.60 6.60 6.60 0.0M
2023-11-22 6.90 6.90 6.55 6.55 0.0M
2023-11-21 6.90 7.15 6.85 7.00 0.0M
2023-11-20 6.75 6.85 6.70 6.80 0.0M
2023-11-17 6.85 6.90 6.70 6.75 0.0M
2023-11-16 7.05 7.10 6.90 6.90 0.0M
2023-11-15 6.85 7.05 6.85 6.85 0.0M
2023-11-14 6.15 6.90 6.15 6.90 0.0M
2023-11-13 6.40 6.40 6.25 6.25 0.0M
2023-11-10 6.40 6.40 6.40 6.40 0.0M
2023-11-09 6.50 6.75 6.50 6.70 0.0M
2023-11-08 5.90 5.95 5.90 5.95 0.0M
2023-11-07 6.20 6.25 5.95 6.00 0.0M
2023-11-06 6.65 6.65 6.30 6.30 0.0M
2023-11-03 6.25 6.65 6.25 6.40 0.0M
2023-11-02 6.15 6.15 6.10 6.10 0.0M
2023-11-01 6.45 6.45 6.20 6.20 0.0M
2023-10-31 6.60 6.60 6.60 6.60 0.0M
2023-10-30 6.65 6.65 6.50 6.50 0.0M
2023-10-27 6.65 6.65 6.65 6.65 0.0M
2023-10-26 6.75 6.75 6.75 6.75 0.0M
2023-10-25 7.15 7.15 6.85 6.85 0.0M
2023-10-24 7.05 7.10 6.85 7.10 0.0M
2023-10-23 7.15 7.15 7.10 7.10 0.0M
2023-10-20 7.30 7.70 7.30 7.65 0.0M
2023-10-19 7.25 7.40 7.25 7.40 0.0M
2023-10-18 7.85 8.00 7.35 7.40 0.0M
2023-10-17 7.50 7.85 7.50 7.80 0.0M
2023-10-16 7.25 7.60 7.25 7.60 0.0M
2023-10-13 7.05 7.50 6.90 7.50 0.0M
2023-10-12 6.95 6.95 6.80 6.80 0.0M
2023-10-11 6.35 6.70 6.35 6.70 0.0M
2023-10-10 6.15 6.20 6.15 6.20 0.0M
2023-10-09 6.25 6.30 6.25 6.25 0.0M
2023-10-06 5.80 6.10 5.80 6.10 0.0M
2023-10-05 5.90 5.90 5.80 5.80 0.0M
2023-10-04 5.90 5.90 5.90 5.90 0.0M
2023-10-02 6.05 6.05 5.85 5.85 0.0M
2023-09-29 6.25 6.35 6.20 6.20 0.0M
2023-09-28 6.20 6.20 6.15 6.20 0.0M
2023-09-27 5.95 6.10 5.95 6.10 0.0M
2023-09-26 6.00 6.00 6.00 6.00 0.0M
2023-09-25 6.55 6.55 5.95 5.95 0.0M
2023-09-22 6.55 6.55 6.55 6.55 0.0M
2023-09-21 6.60 6.60 6.40 6.50 0.0M
2023-09-20 6.45 6.80 6.45 6.70 0.0M
2023-09-19 6.60 6.60 6.60 6.60 0.0M
2023-09-18 6.70 6.70 6.70 6.70 0.0M
2023-09-15 6.60 6.80 6.55 6.80 0.0M
2023-09-14 6.40 6.60 6.40 6.60 0.0M
2023-09-13 6.30 6.30 6.15 6.15 0.0M
2023-09-12 6.50 6.50 6.25 6.25 0.0M
2023-09-11 6.45 6.65 6.45 6.55 0.0M
2023-09-08 6.55 6.55 6.55 6.55 0.0M
2023-09-07 6.60 6.65 6.60 6.65 0.0M
2023-09-06 6.70 6.70 6.65 6.65 0.0M
2023-09-05 7.30 7.30 6.70 6.70 0.0M
2023-09-04 7.35 7.35 7.35 7.35 0.0M
2023-09-01 7.40 7.40 7.30 7.30 0.0M
2023-08-31 7.65 7.75 7.30 7.40 0.0M
2023-08-30 7.70 7.70 7.60 7.60 0.0M
2023-08-29 7.50 7.60 7.50 7.50 0.0M
2023-08-28 6.95 7.00 6.85 6.85 0.0M
2023-08-25 6.85 6.85 6.85 6.85 0.0M
2023-08-24 7.35 7.35 7.10 7.10 0.0M
2023-08-23 6.90 7.30 6.90 7.30 0.0M
2023-08-22 6.30 6.65 6.30 6.65 0.0M
2023-08-21 6.35 6.40 6.15 6.35 0.0M
2023-08-18 6.15 6.20 6.15 6.20 0.0M
2023-08-17 6.25 6.25 6.15 6.15 0.0M
2023-08-16 6.50 6.50 6.25 6.25 0.0M
2023-08-14 6.75 6.75 6.75 6.75 0.0M
2023-08-11 6.70 6.75 6.70 6.75 0.0M
2023-08-10 6.55 6.55 6.45 6.45 0.0M
2023-08-09 6.80 6.80 6.60 6.60 0.0M
2023-08-08 6.75 6.90 6.65 6.90 0.0M
2023-08-07 7.10 7.10 7.00 7.00 0.0M
2023-08-03 7.00 7.00 7.00 7.00 0.0M
2023-08-02 7.45 7.45 7.10 7.10 0.0M
2023-08-01 7.80 7.80 7.35 7.35 0.0M
2023-07-31 7.70 7.90 7.70 7.90 0.0M
2023-07-28 7.60 7.85 7.60 7.85 0.0M
2023-07-27 7.75 7.80 7.40 7.40 0.0M
2023-07-26 8.15 8.30 8.15 8.15 0.0M
2023-07-25 7.90 8.20 7.90 8.15 0.0M
2023-07-24 7.95 7.95 7.90 7.95 0.0M
2023-07-21 8.00 8.05 7.95 7.95 0.0M
2023-07-20 8.25 8.25 8.05 8.05 0.0M
2023-07-19 8.10 8.25 8.05 8.15 0.0M
2023-07-18 7.90 8.15 7.90 8.15 0.0M
2023-07-17 7.50 7.65 7.35 7.65 0.0M
2023-07-14 7.60 7.60 7.45 7.45 0.0M
2023-07-13 7.30 7.60 7.20 7.60 0.0M
2023-07-12 6.70 7.10 6.70 7.10 0.0M
2023-07-11 6.70 6.70 6.60 6.60 0.0M
2023-07-10 6.35 6.55 6.25 6.55 0.0M
2023-07-07 6.40 6.40 6.40 6.40 0.0M
2023-07-06 6.50 6.50 6.25 6.25 0.0M
2023-07-05 6.55 6.65 6.40 6.50 0.0M
2023-07-03 6.60 6.60 6.60 6.60 0.0M
2023-06-30 6.55 6.60 6.55 6.60 0.0M
2023-06-29 6.20 6.50 6.15 6.50 0.0M
2023-06-27 6.40 6.40 6.25 6.35 0.0M
2023-06-26 6.45 6.50 6.35 6.35 0.0M
2023-06-23 6.40 6.60 6.40 6.50 0.0M
2023-06-20 6.50 6.50 6.50 6.50 0.0M
2023-06-19 6.60 6.60 6.50 6.50 0.0M
2023-06-16 6.60 6.60 6.60 6.60 0.0M
2023-06-15 6.50 6.50 6.45 6.50 0.0M
2023-06-14 6.75 6.75 6.50 6.50 0.0M
2023-06-13 6.85 6.85 6.85 6.85 0.0M
2023-06-12 6.90 6.90 6.90 6.90 0.0M
2023-06-09 7.00 7.10 7.00 7.10 0.0M
2023-06-08 7.45 7.45 7.45 7.45 0.0M
2023-06-07 7.55 7.70 7.50 7.50 0.0M
2023-06-06 7.50 7.50 7.45 7.45 0.0M
2023-06-05 7.45 7.60 7.45 7.60 0.0M
2023-06-02 7.45 7.50 7.30 7.50 0.0M
2023-05-31 7.20 7.20 7.20 7.20 0.0M
2023-05-26 6.65 6.65 6.65 6.65 0.0M
2023-05-25 6.85 6.85 6.60 6.60 0.0M
2023-05-24 7.20 7.20 6.75 6.75 0.0M
2023-05-23 7.10 7.25 7.10 7.25 0.0M
2023-05-22 7.25 7.35 7.25 7.35 0.0M
2023-05-18 7.20 7.20 7.15 7.15 0.0M
2023-05-17 7.25 7.25 7.25 7.25 0.0M
2023-05-16 7.30 7.30 7.30 7.30 0.0M
2023-05-15 7.50 7.50 7.35 7.50 0.0M
2023-05-12 7.05 7.40 6.95 7.30 0.0M
2023-05-11 7.35 7.40 7.35 7.40 0.0M
2023-05-10 7.60 7.60 7.30 7.30 0.0M
2023-05-09 8.10 8.10 7.70 7.70 0.0M
2023-05-08 7.95 8.20 7.95 8.20 0.0M
2023-05-05 8.15 8.15 7.75 8.15 0.0M
2023-05-04 8.20 8.20 8.20 8.20 0.0M
2023-05-03 7.70 7.70 7.70 7.70 0.0M
2023-05-02 7.45 7.70 7.45 7.70 0.0M
2023-04-28 7.45 7.45 7.45 7.45 0.0M
2023-04-27 7.55 7.55 7.40 7.40 0.0M
2023-04-26 7.45 7.60 7.40 7.60 0.0M
2023-04-25 7.60 7.60 7.55 7.55 0.0M
2023-04-24 7.65 7.65 7.65 7.65 0.0M
2023-04-21 7.75 7.75 7.60 7.60 0.0M
2023-04-20 8.05 8.05 7.95 7.95 0.0M
2023-04-19 8.25 8.35 8.00 8.10 0.0M
2023-04-18 8.40 8.50 8.25 8.30 0.0M
2023-04-17 8.85 8.85 8.35 8.40 0.0M
2023-04-14 8.70 8.95 8.50 8.50 0.0M
2023-04-13 8.70 9.00 8.60 9.00 0.0M
2023-04-12 8.55 8.55 8.40 8.50 0.0M
2023-04-11 8.65 8.80 8.65 8.75 0.0M
2023-04-06 8.55 8.55 8.20 8.35 0.0M
2023-04-05 8.30 8.45 8.20 8.40 0.0M
2023-04-04 8.35 8.45 8.35 8.40 0.0M
2023-04-03 7.90 8.10 7.80 8.10 0.0M
2023-03-31 8.00 8.05 8.00 8.00 0.0M
2023-03-30 7.75 7.95 7.75 7.95 0.0M
2023-03-29 7.50 7.75 7.30 7.75 0.0M
2023-03-28 7.50 7.60 7.30 7.60 0.0M
2023-03-27 7.35 7.45 7.20 7.45 0.0M
2023-03-24 7.35 7.45 7.25 7.25 0.0M
2023-03-23 7.35 7.45 7.30 7.30 0.0M
2023-03-22 7.10 7.10 7.10 7.10 0.0M
2023-03-21 7.35 7.35 6.95 7.10 0.0M
2023-03-20 7.65 7.80 7.30 7.40 0.0M
2023-03-17 6.85 7.65 6.85 7.45 0.0M
2023-03-16 6.85 6.95 6.70 6.80 0.0M
2023-03-15 6.90 7.25 6.80 6.85 0.0M
2023-03-14 7.15 7.20 6.65 6.90 0.0M
2023-03-13 6.75 7.35 6.75 7.15 0.0M
2023-03-10 6.60 6.90 6.60 6.75 0.0M
2023-03-09 6.30 6.70 6.30 6.65 0.0M
2023-03-08 6.30 6.45 6.30 6.45 0.0M
2023-03-07 6.85 6.85 6.40 6.40 0.0M
2023-03-06 6.80 6.90 6.70 6.85 0.0M
2023-03-03 6.50 6.90 6.50 6.90 0.0M
2023-03-02 6.65 6.65 6.45 6.65 0.0M
2023-03-01 6.50 6.65 6.40 6.65 0.0M
2023-02-28 5.95 6.40 5.95 6.40 0.0M
2023-02-27 5.20 5.60 5.20 5.45 0.0M
2023-02-24 5.35 5.35 5.10 5.20 0.0M
2023-02-23 5.30 5.30 5.25 5.25 0.0M
2023-02-22 5.40 5.40 5.30 5.30 0.0M
2023-02-21 5.45 5.50 5.45 5.50 0.0M
2023-02-17 5.65 5.65 5.45 5.55 0.0M
2023-02-16 5.60 5.70 5.60 5.70 0.0M
2023-02-15 5.75 5.75 5.55 5.55 0.0M
2023-02-14 5.55 5.75 5.55 5.75 0.0M
2023-02-13 5.55 5.60 5.40 5.60 0.0M
2023-02-10 5.55 5.60 5.55 5.60 0.0M
2023-02-09 5.70 5.70 5.55 5.55 0.0M
2023-02-08 5.90 5.90 5.75 5.75 0.0M
2023-02-07 5.65 5.65 5.65 5.65 0.0M
2023-02-06 5.65 5.80 5.65 5.80 0.0M
2023-02-03 5.90 5.95 5.75 5.80 0.0M
2023-02-02 6.30 6.30 5.95 5.95 0.0M
2023-02-01 6.10 6.15 5.95 6.15 0.0M
2023-01-31 6.20 6.20 6.00 6.00 0.0M
2023-01-30 6.45 6.45 6.20 6.25 0.0M
2023-01-27 6.50 6.50 6.40 6.40 0.0M
2023-01-26 6.60 6.60 6.50 6.50 0.0M
2023-01-24 6.40 6.40 6.40 6.40 0.0M
2023-01-23 6.45 6.45 6.45 6.45 0.0M
2023-01-20 6.15 6.35 6.10 6.35 0.0M
2023-01-19 6.15 6.15 6.15 6.15 0.0M
2023-01-18 6.10 6.25 6.10 6.10 0.0M
2023-01-17 6.55 6.55 6.15 6.15 0.0M
2023-01-16 6.60 6.60 6.50 6.50 0.0M
2023-01-13 6.65 6.65 6.45 6.55 0.0M
2023-01-12 6.50 6.50 6.45 6.45 0.0M
2023-01-11 6.80 6.80 6.80 6.80 0.0M
2023-01-10 6.55 6.65 6.50 6.50 0.0M
2023-01-09 6.70 6.80 6.60 6.80 0.0M
2023-01-06 6.80 6.85 6.70 6.75 0.0M
2023-01-05 6.55 6.65 6.45 6.50 0.0M
2023-01-04 5.85 6.65 5.85 6.65 0.0M
2023-01-03 5.85 5.85 5.85 5.85 0.0M