MAG Silver

MAG
🏛️ 독일 →
21.02
마지막 업데이트: 2025-09-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-03 21.28 21.70 20.92 21.02 0.0M
2025-09-02 21.34 21.94 20.92 21.14 0.0M
2025-09-01 21.16 21.50 20.90 21.20 0.0M
2025-08-29 20.52 20.98 20.20 20.86 0.0M
2025-08-28 20.58 20.96 20.22 20.56 0.0M
2025-08-27 20.52 20.74 20.20 20.54 0.1M
2025-08-26 20.28 20.60 20.02 20.46 0.0M
2025-08-25 19.95 20.32 19.68 20.26 0.0M
2025-08-22 20.20 20.22 19.82 20.18 0.0M
2025-08-21 19.75 20.16 19.29 19.95 0.0M
2025-08-20 19.12 19.53 18.92 19.45 0.0M
2025-08-19 19.60 19.72 19.24 19.25 0.0M
2025-08-18 19.50 19.68 19.45 19.63 0.0M
2025-08-15 19.48 19.73 19.41 19.64 0.0M
2025-08-14 19.45 19.89 19.44 19.59 0.0M
2025-08-13 20.00 20.16 19.48 19.73 0.0M
2025-08-12 19.73 20.02 19.65 19.81 0.0M
2025-08-11 19.52 19.92 19.36 19.92 0.0M
2025-08-08 19.47 19.90 19.47 19.84 0.0M
2025-08-07 18.57 19.70 18.51 19.58 0.0M
2025-08-06 18.84 18.89 18.61 18.61 0.0M
2025-08-05 18.06 18.63 18.01 18.59 0.0M
2025-08-04 17.51 18.11 17.51 18.02 0.0M
2025-08-01 18.00 18.00 17.48 17.48 0.0M
2025-07-31 18.01 18.01 17.57 17.82 0.0M
2025-07-30 18.13 18.40 18.00 18.00 0.0M
2025-07-29 18.47 18.56 18.13 18.13 0.0M
2025-07-28 18.29 18.62 18.10 18.28 0.0M
2025-07-25 18.27 18.37 18.13 18.13 0.0M
2025-07-24 18.17 18.57 18.17 18.39 0.0M
2025-07-23 18.98 19.15 18.46 18.46 0.0M
2025-07-22 18.42 18.93 18.42 18.93 0.0M
2025-07-21 17.98 18.67 17.98 18.53 0.0M
2025-07-18 18.37 18.53 17.86 17.95 0.0M
2025-07-17 18.65 18.72 18.12 18.35 0.0M
2025-07-16 19.12 19.15 18.31 18.40 0.0M
2025-07-15 19.00 19.08 18.70 18.96 0.0M
2025-07-14 19.26 19.49 18.90 18.90 0.0M
2025-07-11 18.53 19.12 18.50 19.07 0.0M
2025-07-10 18.37 18.37 18.08 18.34 0.0M
2025-07-09 17.94 18.21 17.94 18.21 0.0M
2025-07-08 18.31 18.59 18.04 18.14 0.0M
2025-07-07 18.16 18.47 17.84 18.47 0.0M
2025-07-04 18.33 18.39 18.17 18.20 0.0M
2025-07-03 18.19 18.44 17.93 18.42 0.0M
2025-07-02 18.00 18.19 17.85 18.01 0.0M
2025-07-01 17.99 18.31 17.86 17.95 0.0M
2025-06-30 17.70 17.95 17.40 17.91 0.0M
2025-06-27 18.22 18.22 17.61 17.70 0.0M
2025-06-26 18.08 18.25 18.06 18.10 0.0M
2025-06-25 18.35 18.35 17.92 18.19 0.0M
2025-06-24 18.42 18.55 17.94 18.06 0.0M
2025-06-23 18.31 18.77 18.31 18.54 0.0M
2025-06-20 18.06 18.47 17.82 18.47 0.0M
2025-06-19 18.79 18.79 18.46 18.59 0.0M
2025-06-18 19.07 19.07 18.61 18.74 0.0M
2025-06-17 18.49 19.11 18.41 18.74 0.0M
2025-06-16 18.69 18.75 18.32 18.47 0.0M
2025-06-13 18.65 18.65 18.25 18.58 0.0M
2025-06-12 18.36 18.63 17.85 18.51 0.0M
2025-06-11 18.72 18.74 18.21 18.35 0.0M
2025-06-10 18.87 18.94 18.41 18.51 0.0M
2025-06-09 18.44 19.13 18.43 18.95 0.0M
2025-06-06 18.82 18.89 18.36 18.66 0.0M
2025-06-05 17.68 18.62 17.50 18.48 0.0M
2025-06-04 17.27 17.64 17.19 17.64 0.0M
2025-06-03 16.84 17.43 16.80 17.43 0.0M
2025-06-02 16.46 17.46 16.43 17.25 0.0M
2025-05-30 16.16 16.50 15.80 16.50 0.0M
2025-05-29 16.52 16.59 16.50 16.52 0.0M
2025-05-28 16.40 16.60 16.35 16.50 0.0M
2025-05-27 16.20 16.63 16.11 16.55 0.0M
2025-05-26 16.20 16.61 16.20 16.36 0.0M
2025-05-23 16.50 16.64 16.18 16.46 0.0M
2025-05-22 16.55 16.57 16.05 16.38 0.0M
2025-05-21 16.13 16.52 16.07 16.48 0.0M
2025-05-20 15.83 16.32 15.83 16.27 0.0M
2025-05-19 15.68 16.08 15.67 16.00 0.0M
2025-05-15 15.64 16.09 15.30 16.03 0.0M
2025-05-14 16.00 16.07 15.50 15.89 0.0M
2025-05-13 16.29 16.47 16.03 16.03 0.0M
2025-05-12 15.32 17.64 15.32 16.17 0.1M
2025-05-09 14.34 14.96 13.90 14.94 0.0M
2025-05-08 13.48 14.35 13.31 14.29 0.0M
2025-05-07 13.52 13.67 13.29 13.29 0.0M
2025-05-06 13.38 13.62 13.35 13.62 0.0M
2025-05-05 13.07 13.27 12.90 13.17 0.0M
2025-05-02 13.12 13.32 12.80 12.90 0.0M
2025-04-30 13.71 13.71 13.18 13.55 0.0M
2025-04-29 13.67 13.93 13.57 13.57 0.0M
2025-04-28 13.80 13.89 13.55 13.60 0.0M
2025-04-25 13.68 13.85 13.61 13.64 0.0M
2025-04-24 13.74 13.99 13.53 13.90 0.0M
2025-04-23 13.48 13.80 12.80 13.56 0.0M
2025-04-22 14.00 14.22 13.20 13.23 0.0M
2025-04-17 13.84 14.02 13.56 13.65 0.0M
2025-04-16 14.07 14.58 13.93 13.93 0.0M
2025-04-15 13.87 14.18 13.87 13.98 0.0M
2025-04-14 13.36 13.94 13.14 13.93 0.0M
2025-04-11 12.74 13.52 12.61 13.33 0.0M
2025-04-10 12.94 13.02 12.36 12.50 0.0M
2025-04-09 11.43 12.89 11.43 12.67 0.1M
2025-04-08 12.36 12.81 11.36 11.36 0.0M
2025-04-07 12.47 12.99 11.57 12.21 0.0M
2025-04-04 13.75 13.75 12.05 12.34 0.0M
2025-04-03 13.74 13.92 12.59 13.83 0.0M
2025-04-02 14.40 14.62 14.04 14.21 0.1M
2025-04-01 14.28 14.31 14.00 14.08 0.0M
2025-03-31 14.70 14.74 13.78 14.14 0.0M
2025-03-28 15.39 15.75 14.48 14.55 0.1M
2025-03-27 14.91 15.32 14.69 15.31 0.0M
2025-03-26 15.19 15.31 14.85 14.85 0.0M
2025-03-25 15.56 15.99 15.19 15.19 0.0M
2025-03-24 14.69 15.61 14.56 15.61 0.0M
2025-03-21 14.59 14.76 14.13 14.55 0.0M
2025-03-20 14.55 14.77 14.39 14.64 0.0M
2025-03-19 15.26 15.26 14.55 14.59 0.0M
2025-03-18 15.50 15.76 15.13 15.13 0.0M
2025-03-17 14.80 15.47 14.71 15.47 0.0M
2025-03-14 14.91 15.11 14.65 14.70 0.0M
2025-03-13 14.30 15.17 14.30 14.89 0.0M
2025-03-12 13.94 14.46 13.90 14.20 0.0M
2025-03-11 13.17 14.01 13.10 14.00 0.0M
2025-03-10 13.67 13.82 12.93 13.01 0.0M
2025-03-07 13.78 13.98 13.48 13.78 0.0M
2025-03-06 14.20 14.22 13.77 13.77 0.0M
2025-03-05 13.94 14.25 13.56 14.09 0.0M
2025-03-04 14.15 14.16 13.48 13.69 0.0M
2025-03-03 14.60 14.71 13.97 13.97 0.0M
2025-02-28 14.33 14.49 13.92 14.21 0.0M
2025-02-27 15.33 15.33 14.47 14.54 0.0M
2025-02-26 14.76 15.30 14.70 15.22 0.0M
2025-02-25 14.86 14.90 14.28 14.61 0.0M
2025-02-24 14.99 15.34 14.68 14.98 0.0M
2025-02-21 16.03 16.16 15.00 15.00 0.0M
2025-02-20 15.88 16.09 15.72 15.95 0.0M
2025-02-19 15.92 16.03 15.53 15.71 0.0M
2025-02-18 16.13 16.19 15.58 15.91 0.0M
2025-02-17 15.73 16.21 15.72 16.05 0.0M
2025-02-14 16.42 16.88 15.43 15.43 0.0M
2025-02-13 16.38 16.42 16.13 16.33 0.0M
2025-02-12 15.82 16.38 15.70 16.30 0.0M
2025-02-11 15.84 15.87 15.52 15.61 0.0M
2025-02-10 15.58 16.05 15.44 15.89 0.0M
2025-02-07 15.38 15.65 15.24 15.24 0.0M
2025-02-06 15.63 15.65 15.21 15.37 0.0M
2025-02-05 15.94 16.09 15.31 15.45 0.1M
2025-02-04 15.62 15.73 15.25 15.47 0.0M
2025-02-03 15.10 15.70 15.10 15.60 0.0M
2025-01-31 15.72 15.85 15.13 15.14 0.0M
2025-01-30 14.65 16.07 14.65 15.49 0.0M
2025-01-29 13.91 14.78 13.91 14.61 0.0M
2025-01-28 13.69 14.08 13.69 14.08 0.0M
2025-01-27 14.38 14.38 13.67 13.78 0.0M
2025-01-24 14.63 14.75 14.39 14.40 0.0M
2025-01-23 14.36 14.58 14.25 14.38 0.0M
2025-01-22 14.58 14.66 14.47 14.54 0.0M
2025-01-21 14.85 14.95 14.57 14.60 0.0M
2025-01-20 14.85 14.90 14.59 14.68 0.0M
2025-01-17 14.69 15.20 14.49 15.06 0.0M
2025-01-16 14.54 15.25 14.53 14.88 0.0M
2025-01-15 14.21 14.67 14.20 14.67 0.0M
2025-01-14 13.54 14.18 13.52 14.16 0.0M
2025-01-13 13.82 14.01 13.36 13.49 0.0M
2025-01-10 14.07 14.35 13.73 13.73 0.0M
2025-01-09 13.99 14.24 13.82 14.10 0.0M
2025-01-08 13.62 13.95 13.62 13.83 0.0M
2025-01-07 13.80 14.00 13.73 13.74 0.0M
2025-01-06 13.68 13.79 13.54 13.71 0.0M
2025-01-03 14.20 14.20 13.95 13.95 0.0M
2025-01-02 13.23 14.10 13.11 14.00 0.0M