Cleveland-Cliffs

CLF
🏛️ 멕시코 →
235.50
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
2023-12-29 349.00 349.00 347.72 347.72 0.0M
2023-12-28 353.41 353.99 353.41 353.47 0.0M
2023-12-22 356.50 356.50 354.36 354.36 0.0M
2023-12-21 355.30 355.30 354.70 354.70 0.0M
2023-12-20 358.14 360.03 358.14 360.03 0.0M
2023-12-19 360.00 364.25 360.00 361.61 0.0M
2023-12-18 344.81 360.92 344.81 353.00 0.0M
2023-12-15 331.00 331.00 331.00 331.00 0.0M
2023-12-13 303.90 313.80 303.90 313.80 0.0M
2023-12-07 303.29 303.29 303.24 303.24 0.0M
2023-12-06 305.59 305.59 305.59 305.59 0.0M
2023-12-05 311.97 311.97 309.55 309.55 0.0M
2023-12-04 315.41 315.41 315.41 315.41 0.0M
2023-12-01 310.00 311.61 310.00 311.61 0.0M
2023-11-30 298.00 298.00 298.00 298.00 0.0M
2023-11-29 290.00 290.00 287.50 287.50 0.0M
2023-11-27 290.00 290.00 290.00 290.00 0.0M
2023-11-22 290.00 290.00 290.00 290.00 0.0M
2023-11-10 291.29 291.29 291.29 291.29 0.0M
2023-11-09 292.03 292.03 292.03 292.03 0.0M
2023-11-06 302.75 304.00 302.75 304.00 0.0M
2023-11-03 302.30 302.30 298.75 300.50 0.0M
2023-10-31 302.00 305.50 302.00 305.50 0.0M
2023-10-26 293.00 295.00 293.00 295.00 0.0M
2023-10-20 264.14 264.14 264.14 264.14 0.0M
2023-10-19 250.00 267.50 250.00 267.50 0.0M
2023-10-18 260.90 264.69 260.81 260.81 0.0M
2023-10-16 276.29 276.29 276.29 276.29 0.0M
2023-10-13 272.00 272.60 272.00 272.60 0.0M
2023-10-11 280.06 280.06 279.00 279.00 0.0M
2023-10-10 286.10 286.10 280.69 280.69 0.0M
2023-10-09 282.22 282.22 282.22 282.22 0.0M
2023-09-29 269.00 273.96 269.00 273.96 0.0M
2023-09-28 271.00 271.00 271.00 271.00 0.0M
2023-09-25 257.49 257.49 257.49 257.49 0.0M
2023-09-19 239.11 242.44 239.11 242.44 0.0M
2023-09-18 239.50 239.50 238.50 238.50 0.0M
2023-09-14 245.00 249.80 245.00 249.80 0.0M
2023-09-11 249.50 249.50 244.00 244.00 0.0M
2023-09-08 252.00 252.00 252.00 252.00 0.0M
2023-09-05 261.76 261.76 261.76 261.76 0.0M
2023-08-31 260.00 260.00 260.00 260.00 0.0M
2023-08-30 253.55 253.55 253.55 253.55 0.0M
2023-08-29 252.63 252.63 252.63 252.63 0.0M
2023-08-25 245.00 245.00 245.00 245.00 0.0M
2023-08-23 254.00 257.83 252.53 256.64 0.0M
2023-08-22 256.13 256.13 250.00 250.00 0.0M
2023-08-21 253.29 253.29 253.29 253.29 0.0M
2023-08-18 254.55 254.55 254.55 254.55 0.0M
2023-08-17 259.48 259.50 259.48 259.50 0.0M
2023-08-16 260.72 261.25 260.72 261.25 0.0M
2023-08-14 255.00 272.80 255.00 271.75 0.0M
2023-08-11 250.00 250.50 250.00 250.50 0.0M
2023-08-10 254.00 254.00 250.00 250.00 0.0M
2023-08-09 270.32 270.32 269.00 269.00 0.0M
2023-08-08 269.00 269.00 269.00 269.00 0.0M
2023-08-07 278.20 278.20 275.91 275.91 0.0M
2023-08-04 285.00 285.00 275.34 275.34 0.0M
2023-08-02 285.24 285.97 285.24 285.97 0.0M
2023-07-31 294.50 294.50 294.50 294.50 0.0M
2023-07-28 281.03 281.03 280.90 280.90 0.0M
2023-07-25 296.00 300.00 292.50 300.00 0.0M
2023-07-24 276.61 276.61 276.61 276.61 0.0M
2023-07-21 272.00 272.00 271.00 271.00 0.0M
2023-07-20 300.00 300.00 300.00 300.00 0.0M
2023-07-19 281.00 281.00 281.00 281.00 0.0M
2023-07-17 283.00 283.00 283.00 283.00 0.0M
2023-07-11 282.00 287.68 282.00 287.68 0.0M
2023-07-10 282.00 282.00 282.00 282.00 0.0M
2023-07-07 271.16 282.27 271.16 282.27 0.0M
2023-07-06 265.09 265.09 265.09 265.09 0.0M
2023-07-05 276.10 278.00 275.79 278.00 0.0M
2023-06-30 287.00 287.00 287.00 287.00 0.0M
2023-06-27 278.20 283.00 261.65 261.65 0.0M
2023-06-23 273.20 273.20 261.65 261.65 0.0M
2023-06-21 278.69 278.69 278.69 278.69 0.0M
2023-06-20 280.97 281.06 280.97 281.06 0.0M
2023-06-15 286.00 286.00 286.00 286.00 0.0M
2023-06-13 285.00 288.00 285.00 288.00 0.0M
2023-06-12 279.00 279.00 278.52 278.52 0.0M
2023-06-09 277.22 277.22 277.22 277.22 0.0M
2023-06-08 278.72 281.44 278.72 281.44 0.0M
2023-06-07 280.00 280.00 279.45 279.45 0.0M
2023-06-06 274.00 274.28 273.00 273.20 0.0M
2023-06-05 264.75 267.00 264.75 267.00 0.0M
2023-06-02 261.00 269.99 261.00 269.99 0.0M
2023-06-01 246.00 246.00 246.00 246.00 0.0M
2023-05-30 254.50 254.50 249.07 249.07 0.0M
2023-05-26 250.90 254.14 250.90 254.14 0.0M
2023-05-25 256.00 256.00 252.00 252.00 0.0M
2023-05-24 254.00 254.01 253.88 254.00 0.0M
2023-05-19 267.00 267.00 265.00 265.00 0.0M
2023-05-17 262.54 262.54 262.54 262.54 0.0M
2023-05-15 259.23 259.23 259.23 259.23 0.0M
2023-05-11 256.50 256.60 256.50 256.60 0.0M
2023-05-10 260.99 268.79 260.99 268.79 0.0M
2023-05-09 269.14 269.14 269.14 269.14 0.0M
2023-05-04 265.00 265.00 256.00 256.00 0.0M
2023-05-03 274.00 274.00 268.00 268.00 0.0M
2023-05-02 269.00 274.95 263.00 274.95 0.0M
2023-04-28 275.00 275.00 275.00 275.00 0.0M
2023-04-27 270.00 274.40 270.00 274.40 0.0M
2023-04-26 277.29 277.29 267.00 267.14 0.0M
2023-04-25 281.51 281.83 275.63 279.52 0.0M
2023-04-24 291.84 291.84 285.21 285.21 0.0M
2023-04-21 292.44 292.44 284.89 284.89 0.0M
2023-04-20 300.90 300.90 295.58 295.58 0.0M
2023-04-19 308.24 309.00 305.81 305.81 0.0M
2023-04-18 309.20 309.20 309.20 309.20 0.0M
2023-04-17 314.00 314.00 312.16 313.00 0.0M
2023-04-14 316.25 316.25 311.58 311.58 0.0M
2023-04-13 324.00 326.97 321.19 324.25 0.0M
2023-04-12 332.34 332.34 332.25 332.25 0.0M
2023-04-11 333.15 335.00 332.00 335.00 0.0M
2023-04-10 320.00 322.30 320.00 321.92 0.0M
2023-04-05 314.51 315.00 310.00 310.00 0.0M
2023-04-04 315.00 320.20 313.00 316.00 0.0M
2023-03-31 330.73 331.00 330.73 331.00 0.0M
2023-03-30 331.08 331.08 328.30 328.30 0.0M
2023-03-29 326.00 326.00 325.62 325.89 0.0M
2023-03-28 325.89 325.89 325.89 325.89 0.0M
2023-03-27 324.00 324.00 322.09 322.73 0.0M
2023-03-24 329.00 329.00 324.00 324.05 0.0M
2023-03-23 335.06 335.06 332.00 332.00 0.0M
2023-03-22 335.87 338.73 330.93 333.84 0.0M
2023-03-21 340.00 342.70 340.00 342.70 1.2M
2023-03-17 329.00 329.00 329.00 329.00 0.0M
2023-03-16 330.00 340.29 328.50 340.29 0.0M
2023-03-15 346.00 346.00 328.43 333.50 0.0M
2023-03-14 360.00 364.75 360.00 361.33 0.0M
2023-03-13 353.00 357.00 353.00 357.00 0.0M
2023-03-10 371.76 372.35 360.41 361.59 0.0M
2023-03-09 383.13 383.13 377.69 377.87 0.0M
2023-03-08 377.00 381.75 377.00 381.75 0.0M
2023-03-07 388.63 388.63 380.74 381.38 0.0M
2023-03-06 403.03 403.03 394.35 394.35 0.0M
2023-03-03 400.00 408.66 400.00 408.66 0.0M
2023-03-02 392.83 392.83 392.83 392.83 0.0M
2023-03-01 393.00 393.00 388.00 388.00 0.0M
2023-02-28 391.26 391.29 391.26 391.29 0.0M
2023-02-27 369.00 380.01 369.00 379.81 0.0M
2023-02-24 362.63 362.63 362.10 362.10 0.0M
2023-02-23 370.66 370.66 366.15 366.15 0.0M
2023-02-22 363.00 365.35 363.00 363.89 0.0M
2023-02-21 364.86 368.69 364.86 368.69 0.0M
2023-02-17 379.00 379.00 366.00 366.00 0.0M
2023-02-15 378.73 378.73 378.73 378.73 0.0M
2023-02-14 362.00 381.99 360.00 380.14 0.0M
2023-02-13 373.50 376.06 373.50 374.80 0.0M
2023-02-10 365.00 368.99 365.00 368.39 0.0M
2023-02-09 385.37 386.56 375.00 375.00 0.0M
2023-02-08 377.54 385.33 377.54 385.33 0.0M
2023-02-07 385.72 386.08 384.99 384.99 0.0M
2023-02-02 405.00 405.00 405.00 405.00 0.0M
2023-02-01 406.00 408.27 406.00 408.27 0.0M
2023-01-31 396.00 404.77 396.00 401.03 0.0M
2023-01-27 400.00 406.25 400.00 406.00 0.2M
2023-01-26 390.43 390.43 390.43 390.43 0.0M
2023-01-24 381.85 381.85 381.85 381.85 0.3M
2023-01-23 389.50 389.50 386.27 388.25 0.8M
2023-01-20 391.18 393.23 391.18 393.23 0.5M
2023-01-19 389.00 389.00 389.00 389.00 0.0M
2023-01-18 396.30 400.00 395.00 395.00 1.0M
2023-01-17 385.00 390.40 385.00 390.30 1.0M
2023-01-16 389.00 389.00 389.00 389.00 0.0M
2023-01-13 388.80 390.00 384.67 390.00 1.3M
2023-01-12 359.98 394.63 359.98 388.70 1.5M
2023-01-11 360.01 364.50 360.00 364.00 0.0M
2023-01-10 351.55 351.55 351.55 351.55 0.8M
2023-01-09 356.00 357.14 353.50 353.50 0.0M
2023-01-06 351.20 358.80 351.20 358.00 1.4M
2023-01-05 330.00 341.00 330.00 341.00 0.0M
2023-01-04 328.00 332.00 328.00 332.00 0.0M
2023-01-03 322.00 331.00 322.00 329.00 0.0M