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
2021-12-30 12.93 13.30 12.70 13.30 0.0M
2021-12-29 13.51 13.51 12.80 13.35 0.0M
2021-12-28 13.75 14.08 13.64 13.70 0.0M
2021-12-27 14.66 14.66 13.37 13.72 0.0M
2021-12-23 14.80 15.00 14.71 15.00 0.0M
2021-12-22 14.58 14.73 14.58 14.73 0.0M
2021-12-21 14.87 14.91 14.61 14.63 0.0M
2021-12-20 14.14 14.25 13.62 14.06 0.0M
2021-12-17 14.60 14.75 14.40 14.44 0.0M
2021-12-16 13.43 14.38 13.43 14.38 0.0M
2021-12-15 13.28 13.35 12.78 13.15 0.0M
2021-12-14 13.41 13.41 13.00 13.38 0.0M
2021-12-13 13.25 13.54 12.98 13.54 0.0M
2021-12-10 13.24 13.71 13.13 13.18 0.0M
2021-12-09 13.72 13.73 13.21 13.33 0.0M
2021-12-08 13.90 13.92 13.68 13.92 0.0M
2021-12-07 13.70 14.15 13.60 13.95 0.0M
2021-12-06 13.13 13.62 12.98 13.62 0.0M
2021-12-03 13.37 13.65 13.19 13.51 0.0M
2021-12-02 13.77 14.04 13.27 13.54 0.0M
2021-12-01 14.98 14.98 13.65 13.65 0.0M
2021-11-30 14.29 15.12 14.29 14.57 0.0M
2021-11-29 14.86 14.86 14.20 14.47 0.0M
2021-11-26 15.46 15.46 13.96 14.29 0.0M
2021-11-25 15.69 15.84 15.28 15.28 0.0M
2021-11-24 15.44 15.51 15.21 15.47 0.0M
2021-11-23 15.70 15.82 15.05 15.36 0.0M
2021-11-22 16.57 16.99 15.74 16.00 0.0M
2021-11-19 17.05 17.34 16.60 16.60 0.0M
2021-11-18 17.60 17.60 16.93 17.18 0.0M
2021-11-17 18.21 18.25 17.70 17.70 0.0M
2021-11-16 18.23 18.70 17.62 17.77 0.0M
2021-11-15 18.37 18.54 17.95 18.30 0.0M
2021-11-12 18.45 18.45 17.73 18.40 0.0M
2021-11-11 18.62 18.82 18.40 18.40 0.0M
2021-11-10 18.00 18.71 18.00 18.01 0.0M
2021-11-09 18.11 18.13 17.61 17.84 0.0M
2021-11-08 18.00 18.47 17.93 18.17 0.0M
2021-11-05 17.70 17.70 17.16 17.48 0.0M
2021-11-04 17.59 18.10 17.41 17.41 0.0M
2021-11-03 17.47 17.48 16.85 17.32 0.0M
2021-11-02 16.86 17.32 16.75 17.20 0.0M
2021-11-01 17.26 17.50 17.00 17.30 0.0M
2021-10-29 16.88 17.50 16.50 17.50 0.0M
2021-10-28 17.37 17.37 16.70 17.02 0.0M
2021-10-27 16.57 17.52 16.50 17.20 0.0M
2021-10-26 16.39 16.97 16.39 16.97 0.0M
2021-10-25 16.31 16.93 16.31 16.48 0.0M
2021-10-22 16.29 16.59 15.85 16.16 0.0M
2021-10-21 15.90 16.00 15.90 16.00 0.0M
2021-10-20 15.74 16.34 15.74 16.14 0.0M
2021-10-19 15.28 15.52 15.28 15.35 0.0M
2021-10-18 15.39 15.39 14.71 14.71 0.0M
2021-10-15 15.22 15.43 14.95 15.43 0.0M
2021-10-14 15.28 15.61 15.28 15.32 0.0M
2021-10-13 14.63 15.35 14.41 15.27 0.0M
2021-10-12 13.99 14.21 13.88 14.21 0.0M
2021-10-11 14.16 14.33 13.70 14.10 0.0M
2021-10-08 13.70 14.59 13.70 14.50 0.0M
2021-10-07 13.91 14.31 13.77 14.12 0.0M
2021-10-06 13.32 13.74 13.15 13.74 0.0M
2021-10-05 14.02 14.02 13.06 13.42 0.0M
2021-10-04 14.20 14.20 13.83 13.83 0.0M
2021-10-01 13.97 14.05 13.85 14.05 0.0M
2021-09-30 13.56 14.30 13.43 14.30 0.0M
2021-09-29 14.01 14.31 13.57 13.57 0.0M
2021-09-28 13.62 14.07 13.13 14.07 0.0M
2021-09-27 13.98 14.40 13.98 14.01 0.0M
2021-09-24 14.17 14.34 13.60 13.96 0.0M
2021-09-23 14.33 14.33 14.05 14.06 0.0M
2021-09-22 14.84 14.84 14.45 14.45 0.0M
2021-09-21 14.55 14.77 14.31 14.58 0.0M
2021-09-20 15.03 15.03 13.90 14.39 0.0M
2021-09-17 15.54 15.54 14.91 14.93 0.0M
2021-09-16 16.09 16.09 15.07 15.29 0.0M
2021-09-15 16.18 16.18 16.07 16.07 0.0M
2021-09-14 15.86 16.02 15.46 15.93 0.0M
2021-09-13 15.12 15.98 14.55 15.77 0.0M
2021-09-10 15.66 15.68 15.17 15.17 0.0M
2021-09-09 15.95 15.95 15.42 15.45 0.0M
2021-09-08 16.01 16.01 15.65 15.73 0.0M
2021-09-07 15.90 16.41 15.90 16.07 0.0M
2021-09-06 16.54 16.70 16.23 16.23 0.0M
2021-09-03 15.84 16.56 15.84 16.55 0.0M
2021-09-02 16.16 16.20 15.85 16.02 0.0M
2021-09-01 16.29 16.30 16.29 16.30 0.0M
2021-08-31 16.29 16.37 16.29 16.37 0.0M
2021-08-30 16.16 16.53 16.00 16.07 0.0M
2021-08-27 15.97 16.46 15.97 16.36 0.0M
2021-08-26 15.62 15.72 15.62 15.72 0.0M
2021-08-25 15.95 15.95 15.73 15.73 0.0M
2021-08-24 15.88 16.09 15.88 16.09 0.0M
2021-08-23 14.87 16.09 14.57 15.95 0.0M
2021-08-20 14.79 14.79 14.29 14.51 0.0M
2021-08-19 14.85 15.04 14.46 14.69 0.0M
2021-08-18 15.68 15.68 14.77 14.77 0.0M
2021-08-17 15.96 15.96 15.12 15.28 0.0M
2021-08-16 16.20 16.23 15.83 16.20 0.0M
2021-08-13 15.71 16.32 15.71 16.17 0.0M
2021-08-12 16.50 16.50 15.37 15.70 0.0M
2021-08-11 16.13 16.34 16.13 16.33 0.0M
2021-08-10 15.55 16.27 15.55 16.08 0.0M
2021-08-09 16.17 16.21 15.43 15.49 0.0M
2021-08-06 16.46 16.55 15.57 16.55 0.0M
2021-08-05 16.53 16.61 16.13 16.61 0.0M
2021-08-04 17.19 17.35 16.54 16.54 0.0M
2021-08-03 16.42 16.75 16.23 16.75 0.0M
2021-08-02 16.91 16.91 16.45 16.45 0.0M
2021-07-30 17.00 17.04 16.66 16.66 0.0M
2021-07-29 16.84 17.21 16.60 16.97 0.0M
2021-07-28 15.78 16.50 15.77 16.50 0.0M
2021-07-27 15.88 16.23 15.72 15.73 0.0M
2021-07-26 15.87 16.24 15.60 16.24 0.0M
2021-07-23 15.69 15.69 15.54 15.54 0.0M
2021-07-22 15.72 15.95 15.70 15.85 0.0M
2021-07-21 14.87 15.79 14.87 15.79 0.0M
2021-07-20 15.29 15.29 14.94 14.94 0.0M
2021-07-19 15.70 15.98 14.68 15.03 0.0M
2021-07-16 17.24 17.24 15.97 16.01 0.0M
2021-07-15 17.65 17.80 17.13 17.23 0.0M
2021-07-14 17.89 18.11 17.46 17.63 0.0M
2021-07-13 17.57 17.65 17.41 17.42 0.0M
2021-07-12 17.64 18.10 17.23 17.23 0.0M
2021-07-09 16.75 17.66 16.75 17.66 0.0M
2021-07-08 17.90 18.30 16.94 17.12 0.0M
2021-07-07 18.37 18.49 17.92 18.08 0.0M
2021-07-06 18.50 18.71 17.81 18.12 0.0M
2021-07-05 18.16 18.19 18.04 18.19 0.0M
2021-07-02 17.70 18.12 17.70 17.95 0.0M
2021-07-01 17.93 18.07 17.71 18.07 0.0M
2021-06-30 17.14 17.41 16.72 17.41 0.0M
2021-06-29 17.07 17.36 16.62 17.36 0.0M
2021-06-28 17.82 18.18 17.07 17.22 0.0M
2021-06-25 18.78 18.88 17.82 17.82 0.0M
2021-06-24 18.28 18.44 18.15 18.15 0.0M
2021-06-23 18.45 18.89 18.38 18.45 0.0M
2021-06-22 18.11 18.43 17.59 18.43 0.0M
2021-06-21 18.50 18.72 17.75 18.04 0.0M
2021-06-18 19.06 19.50 18.59 18.59 0.0M
2021-06-17 19.09 19.54 18.53 18.93 0.0M
2021-06-16 19.87 19.89 19.25 19.47 0.0M
2021-06-15 19.12 19.12 19.12 19.12 0.0M
2021-06-14 19.52 19.83 18.59 19.80 0.0M
2021-06-11 19.71 19.89 19.16 19.20 0.0M
2021-06-10 18.55 19.25 18.25 19.25 0.0M
2021-06-09 18.29 18.79 18.18 18.77 0.0M
2021-06-08 18.49 18.80 18.11 18.41 0.0M
2021-06-07 18.01 18.73 17.97 18.55 0.0M
2021-06-04 17.91 18.40 17.55 18.23 0.0M
2021-06-03 18.20 18.20 17.53 17.92 0.0M
2021-06-02 17.64 18.42 17.64 18.34 0.0M
2021-06-01 18.00 18.41 18.00 18.11 0.0M
2021-05-31 17.54 18.02 17.54 17.66 0.0M
2021-05-28 17.38 17.60 17.38 17.52 0.0M
2021-05-27 17.23 17.46 16.90 17.30 0.0M
2021-05-26 17.34 17.43 17.00 17.16 0.0M
2021-05-25 16.70 17.09 16.70 17.09 0.0M
2021-05-24 16.49 16.80 16.49 16.80 0.0M
2021-05-21 16.38 16.46 16.10 16.21 0.0M
2021-05-20 16.25 16.75 16.25 16.25 0.0M
2021-05-19 16.36 16.60 15.95 16.31 0.0M
2021-05-18 17.50 17.50 16.57 16.60 0.0M
2021-05-17 16.20 17.00 15.87 17.00 0.0M
2021-05-14 15.26 15.69 15.11 15.44 0.0M
2021-05-13 15.35 15.99 15.30 15.30 0.0M
2021-05-12 16.16 16.34 15.80 15.80 0.0M
2021-05-11 15.53 16.25 15.26 16.25 0.0M
2021-05-10 16.65 16.70 15.70 15.70 0.0M
2021-05-07 16.34 16.44 15.81 15.96 0.0M
2021-05-06 15.79 16.44 15.44 16.30 0.0M
2021-05-05 15.58 15.60 15.31 15.45 0.0M
2021-05-04 15.80 16.12 15.47 15.67 0.0M
2021-05-03 14.55 15.59 14.32 15.50 0.0M
2021-04-30 14.50 14.81 14.39 14.39 0.0M
2021-04-29 15.03 15.38 14.38 14.55 0.0M
2021-04-28 14.71 14.97 14.38 14.95 0.0M
2021-04-27 15.00 15.21 14.88 14.88 0.0M
2021-04-26 15.03 15.30 14.92 15.06 0.0M
2021-04-23 14.81 15.12 14.78 14.88 0.0M
2021-04-22 15.33 15.38 14.88 15.14 0.0M
2021-04-21 14.80 15.39 14.54 15.32 0.0M
2021-04-20 14.38 14.69 14.37 14.60 0.0M
2021-04-19 14.17 14.73 14.11 14.47 0.0M
2021-04-16 14.76 14.90 14.46 14.46 0.0M
2021-04-15 13.78 14.72 13.78 14.47 0.0M
2021-04-14 14.00 14.10 13.90 13.91 0.0M
2021-04-13 14.26 14.64 14.07 14.33 0.0M
2021-04-12 14.61 14.61 14.10 14.12 0.0M
2021-04-09 14.27 14.76 13.90 14.55 0.0M
2021-04-08 13.90 14.31 13.82 14.11 0.0M
2021-04-07 14.14 14.25 13.60 13.74 0.0M
2021-04-06 13.73 14.23 13.65 14.23 0.0M
2021-04-01 12.96 13.68 12.90 13.64 0.0M
2021-03-31 12.14 13.04 11.90 12.79 0.0M
2021-03-30 12.65 12.75 12.21 12.27 0.0M
2021-03-29 12.94 12.99 12.27 12.52 0.0M
2021-03-26 12.90 13.03 12.86 13.03 0.0M
2021-03-25 12.80 12.99 12.61 12.76 0.0M
2021-03-24 13.02 13.27 12.82 12.89 0.0M
2021-03-23 13.52 13.59 12.92 13.07 0.0M
2021-03-22 13.26 13.80 13.20 13.60 0.0M
2021-03-19 13.80 13.93 13.63 13.85 0.0M
2021-03-18 13.98 14.24 13.52 13.54 0.0M
2021-03-17 13.60 13.87 13.30 13.77 0.0M
2021-03-16 13.90 14.14 13.30 13.62 0.0M
2021-03-15 14.12 14.69 13.64 13.88 0.0M
2021-03-12 13.49 14.06 13.49 14.03 0.0M
2021-03-11 14.01 14.40 13.52 13.73 0.0M
2021-03-10 14.25 14.63 13.58 13.84 0.0M
2021-03-09 14.38 14.95 14.10 14.36 0.0M
2021-03-08 14.44 14.51 13.70 13.96 0.0M
2021-03-05 14.24 14.90 13.69 14.12 0.0M
2021-03-04 14.49 14.72 13.74 14.14 0.0M
2021-03-03 15.62 15.71 14.40 14.41 0.0M
2021-03-02 15.25 15.95 15.00 15.95 0.0M
2021-03-01 16.46 16.79 15.12 15.31 0.0M
2021-02-26 16.98 17.08 15.65 15.99 0.0M
2021-02-25 18.43 18.55 17.23 17.26 0.0M
2021-02-24 17.60 18.50 17.23 18.25 0.0M
2021-02-23 17.29 17.95 16.89 17.59 0.0M
2021-02-22 17.12 17.73 16.58 17.51 0.0M
2021-02-19 15.82 16.68 15.64 16.41 0.0M
2021-02-18 16.34 16.37 15.90 15.97 0.0M
2021-02-17 16.14 16.55 15.82 16.30 0.0M
2021-02-16 16.04 16.79 15.89 16.50 0.0M
2021-02-15 16.00 16.38 16.00 16.34 0.0M
2021-02-12 15.50 16.19 15.30 15.76 0.0M
2021-02-11 15.50 15.96 15.24 15.34 0.0M
2021-02-10 15.60 16.21 15.20 15.56 0.0M
2021-02-09 16.25 16.77 15.38 15.60 0.0M
2021-02-08 14.96 16.00 14.96 15.83 0.0M
2021-02-05 15.60 16.36 15.01 15.15 0.0M
2021-02-04 15.78 15.93 14.74 15.05 0.0M
2021-02-03 16.25 17.10 15.70 15.70 0.0M
2021-02-02 17.86 17.90 15.77 15.90 0.0M
2021-02-01 17.84 20.75 17.07 18.39 0.1M
2021-01-29 15.60 16.77 15.30 16.05 0.0M
2021-01-28 14.06 15.96 13.51 14.80 0.0M
2021-01-27 14.55 15.11 13.80 13.85 0.0M
2021-01-26 15.10 15.50 14.71 14.96 0.0M
2021-01-25 15.53 15.60 14.75 14.94 0.0M
2021-01-22 15.01 15.70 14.97 14.98 0.0M
2021-01-21 15.60 16.34 15.44 15.50 0.0M
2021-01-20 15.19 15.97 15.19 15.97 0.0M
2021-01-19 16.20 16.20 14.90 14.90 0.0M
2021-01-18 15.85 15.85 15.19 15.41 0.0M
2021-01-15 16.57 16.61 15.21 15.21 0.0M
2021-01-14 16.52 16.64 16.27 16.27 0.0M
2021-01-13 17.25 17.42 16.26 16.26 0.0M
2021-01-12 17.20 17.92 16.40 16.77 0.0M
2021-01-11 17.11 17.20 16.21 16.89 0.0M
2021-01-08 16.72 17.79 16.40 16.75 0.0M
2021-01-07 18.20 18.54 17.81 18.12 0.0M
2021-01-06 18.12 18.50 17.20 18.22 0.0M
2021-01-05 17.36 18.39 17.28 17.96 0.0M
2021-01-04 17.33 18.24 17.11 17.91 0.0M