Newmont Corp  (N1EM34)

N1EM34
🏛️ 브라질 →
464.79
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
2025-09-26 447.75 464.79 447.75 464.79 0.0M
2025-09-25 442.32 448.94 438.00 448.94 0.0M
2025-09-24 446.00 446.32 442.48 445.38 0.0M
2025-09-23 454.23 460.00 446.43 447.00 0.0M
2025-09-22 443.17 446.28 438.74 446.28 0.0M
2025-09-19 415.60 436.28 415.60 435.24 0.0M
2025-09-18 411.20 414.31 408.00 411.01 0.0M
2025-09-17 414.90 421.96 413.00 415.76 0.0M
2025-09-16 420.91 420.91 413.91 416.06 0.0M
2025-09-15 423.71 423.71 416.29 420.00 0.0M
2025-09-12 429.48 429.48 421.54 423.71 0.0M
2025-09-11 420.01 428.50 418.71 428.50 0.0M
2025-09-10 418.45 424.49 417.69 423.53 0.0M
2025-09-09 412.42 415.14 410.04 411.00 0.0M
2025-09-08 419.43 419.43 409.00 410.50 0.0M
2025-09-05 411.00 418.20 408.96 412.88 0.0M
2025-09-04 410.00 411.14 403.00 406.99 0.0M
2025-09-03 418.00 418.00 410.00 410.00 0.0M
2025-09-02 409.05 417.03 402.27 417.03 0.0M
2025-09-01 406.56 407.05 399.68 399.68 0.0M
2025-08-29 395.80 402.66 395.80 402.66 0.0M
2025-08-28 391.88 394.47 391.88 394.47 0.0M
2025-08-27 394.07 394.20 389.85 394.20 0.0M
2025-08-26 386.50 395.00 385.20 395.00 0.0M
2025-08-25 385.95 386.56 384.18 386.56 0.0M
2025-08-22 380.15 384.00 380.00 384.00 0.0M
2025-08-21 376.80 384.24 376.80 384.24 0.0M
2025-08-20 373.68 376.80 373.20 376.80 0.0M
2025-08-19 375.59 376.00 369.00 370.44 0.0M
2025-08-18 373.00 376.30 373.00 374.41 0.0M
2025-08-15 368.00 373.20 366.33 371.27 0.0M
2025-08-14 370.00 370.00 367.77 369.16 0.0M
2025-08-13 375.26 375.26 369.48 372.00 0.0M
2025-08-12 372.00 372.00 369.78 370.68 0.0M
2025-08-11 370.40 376.56 365.16 376.32 0.0M
2025-08-08 378.00 379.85 373.92 375.12 0.0M
2025-08-07 374.00 377.28 374.00 374.28 0.0M
2025-08-06 372.00 374.16 370.44 370.44 0.0M
2025-08-05 360.00 370.23 359.44 370.23 0.0M
2025-08-04 354.30 359.44 354.30 359.44 0.0M
2025-08-01 352.08 352.08 345.70 346.32 0.0M
2025-07-31 350.64 351.00 347.00 347.39 0.0M
2025-07-30 351.00 355.35 347.00 348.00 0.0M
2025-07-29 357.07 357.07 352.10 354.37 0.0M
2025-07-28 360.00 361.90 351.00 355.93 0.0M
2025-07-25 349.00 365.64 348.60 365.07 0.0M
2025-07-24 337.70 340.20 333.72 340.09 0.0M
2025-07-23 341.60 347.00 338.77 338.88 0.0M
2025-07-22 338.00 343.32 338.00 343.00 0.0M
2025-07-21 325.13 336.65 325.13 335.00 0.0M
2025-07-18 322.88 325.13 322.88 325.13 0.0M
2025-07-17 323.28 323.28 315.99 320.53 0.0M
2025-07-16 316.76 326.39 316.76 324.76 0.0M
2025-07-15 337.50 337.50 309.00 316.75 0.0M
2025-07-14 337.83 340.16 337.83 339.38 0.0M
2025-07-11 331.13 335.52 331.13 333.00 0.0M
2025-07-10 326.00 331.12 325.17 331.12 0.0M
2025-07-09 314.00 325.56 313.00 325.56 0.0M
2025-07-08 325.00 326.00 311.40 314.40 0.0M
2025-07-07 323.33 324.00 319.00 323.29 0.0M
2025-07-04 320.00 331.67 320.00 331.67 0.0M
2025-07-03 321.00 325.00 321.00 324.31 0.0M
2025-07-02 324.00 324.00 321.00 323.69 0.0M
2025-07-01 320.00 321.84 318.74 321.84 0.0M
2025-06-30 311.89 314.16 311.89 314.16 0.0M
2025-06-27 326.99 326.99 310.00 310.38 0.0M
2025-06-26 322.60 325.68 322.02 322.66 0.0M
2025-06-25 319.90 323.04 319.90 322.83 0.0M
2025-06-24 319.75 321.41 314.58 319.97 0.0M
2025-06-23 325.02 330.24 325.02 327.59 0.0M
2025-06-20 316.00 323.88 316.00 321.28 0.0M
2025-06-18 323.95 323.95 319.36 320.04 0.0M
2025-06-17 319.45 323.88 319.45 320.74 0.0M
2025-06-16 316.00 322.79 316.00 319.69 0.0M
2025-06-13 311.00 320.64 311.00 317.62 0.0M
2025-06-12 294.53 309.00 294.53 309.00 0.0M
2025-06-11 293.79 294.82 292.49 294.53 0.0M
2025-06-10 297.50 297.59 291.24 291.24 0.0M
2025-06-09 291.37 297.12 291.37 296.79 0.0M
2025-06-06 299.08 299.08 291.37 291.37 0.0M
2025-06-05 315.00 315.00 305.00 305.00 0.0M
2025-06-04 312.60 312.60 311.79 311.79 0.0M
2025-06-03 314.40 314.40 307.79 313.82 0.0M
2025-06-02 307.00 317.76 304.92 314.83 0.0M
2025-05-30 297.29 299.08 296.69 299.08 0.0M
2025-05-29 300.54 300.54 297.69 297.69 0.0M
2025-05-28 300.98 300.98 299.77 300.12 0.0M
2025-05-27 297.00 301.00 296.53 296.53 0.0M
2025-05-26 297.45 310.00 297.00 310.00 0.0M
2025-05-23 303.99 308.96 298.41 298.41 0.0M
2025-05-22 294.20 307.97 294.02 307.97 0.0M
2025-05-21 295.02 299.60 293.98 296.97 0.0M
2025-05-20 286.07 294.82 286.07 294.82 0.0M
2025-05-19 286.05 288.96 283.09 286.07 0.0M
2025-05-16 281.49 284.28 277.20 283.76 0.0M
2025-05-15 275.49 282.00 275.49 282.00 0.0M
2025-05-14 277.00 277.00 271.79 272.57 0.0M
2025-05-13 281.28 281.28 279.00 279.00 0.0M
2025-05-12 290.00 292.02 286.81 288.16 0.0M
2025-05-09 299.89 303.91 299.89 303.91 0.0M
2025-05-08 308.00 308.00 299.90 300.48 0.0M
2025-05-07 308.16 310.55 307.77 310.28 0.0M
2025-05-06 306.00 310.20 306.00 309.73 0.0M
2025-05-05 297.00 301.54 293.03 293.03 0.0M
2025-05-02 297.57 297.57 289.38 293.94 0.0M
2025-04-30 297.00 297.57 296.00 297.57 0.0M
2025-04-29 300.11 300.11 298.59 298.59 0.0M
2025-04-28 304.61 304.75 303.12 304.11 0.0M
2025-04-25 311.00 311.00 303.39 304.61 0.0M
2025-04-24 313.44 317.47 309.12 317.47 0.0M
2025-04-23 303.00 304.16 295.80 303.08 0.0M
2025-04-22 319.33 319.36 311.00 311.00 0.0M
2025-04-17 329.98 329.98 318.88 319.33 0.0M
2025-04-16 325.50 334.80 325.50 330.00 0.0M
2025-04-15 321.50 322.50 319.20 322.20 0.0M
2025-04-14 325.82 325.82 312.00 321.58 0.0M
2025-04-11 313.20 327.41 311.37 321.66 0.0M
2025-04-10 295.07 303.08 291.98 298.68 0.0M
2025-04-09 279.00 288.00 277.00 283.92 0.0M
2025-04-08 273.00 277.61 265.38 265.38 0.0M
2025-04-07 256.90 272.00 254.33 266.00 0.0M
2025-04-04 269.00 270.71 256.89 259.34 0.0M
2025-04-03 268.00 273.00 261.90 270.13 0.0M
2025-04-02 275.95 275.95 272.29 275.80 0.0M
2025-04-01 276.81 276.97 272.65 273.21 0.0M
2025-03-31 281.88 281.88 272.50 275.06 0.0M
2025-03-28 279.00 283.88 276.38 277.17 0.0M
2025-03-27 276.01 277.44 274.42 277.03 0.0M
2025-03-26 274.56 274.56 270.00 270.21 0.0M
2025-03-25 271.00 274.97 270.58 271.67 0.0M
2025-03-24 265.19 271.09 265.19 268.48 0.0M
2025-03-21 272.16 272.16 265.00 266.56 0.0M
2025-03-20 268.40 271.61 268.40 271.61 0.0M
2025-03-19 270.80 272.42 269.30 271.44 0.0M
2025-03-18 272.48 273.00 270.24 270.24 0.0M
2025-03-17 270.15 270.94 268.63 269.73 0.0M
2025-03-14 264.75 265.98 264.67 264.67 0.0M
2025-03-13 258.00 267.00 258.00 264.75 0.0M
2025-03-12 256.00 256.32 250.50 254.35 0.0M
2025-03-11 254.00 254.00 251.63 251.63 0.0M
2025-03-10 254.30 254.30 247.09 247.09 0.0M
2025-03-07 255.00 259.00 254.29 254.29 0.0M
2025-03-06 248.82 253.09 248.82 252.75 0.0M
2025-03-05 249.88 251.87 249.88 251.50 0.0M
2025-02-28 244.90 250.38 242.00 249.88 0.0M
2025-02-27 259.00 262.00 244.90 244.90 0.0M
2025-02-26 246.33 266.00 245.58 265.99 0.0M
2025-02-25 251.41 251.56 243.09 246.31 0.0M
2025-02-24 259.53 259.53 248.54 255.82 0.0M
2025-02-21 269.99 271.61 259.75 259.89 0.0M
2025-02-20 270.98 273.18 270.06 272.33 0.0M
2025-02-19 271.07 271.50 270.58 270.58 0.0M
2025-02-18 267.00 271.32 266.45 271.32 0.0M
2025-02-17 263.00 273.00 260.00 266.85 0.0M
2025-02-14 274.08 274.08 264.40 264.40 0.0M
2025-02-13 271.00 276.60 270.00 276.60 0.0M
2025-02-12 261.00 270.10 261.00 268.00 0.0M
2025-02-11 264.00 265.74 262.47 262.47 0.0M
2025-02-10 265.00 269.00 265.00 269.00 0.0M
2025-02-07 259.33 261.50 258.00 259.85 0.0M
2025-02-06 260.30 260.71 254.58 260.71 0.0M
2025-02-05 253.00 262.79 253.00 261.68 0.0M
2025-02-04 252.12 252.12 249.40 249.91 0.0M
2025-02-03 250.85 253.32 250.28 250.28 0.0M
2025-01-31 251.80 251.80 248.98 248.98 0.0M
2025-01-30 249.92 255.10 249.92 253.79 0.0M
2025-01-29 242.00 251.36 242.00 251.36 0.0M
2025-01-28 244.81 244.81 240.85 243.65 0.0M
2025-01-27 242.53 243.78 240.85 240.85 0.0M
2025-01-24 250.00 250.42 248.10 249.16 0.0M
2025-01-23 244.97 244.97 243.28 243.82 0.0M
2025-01-22 251.00 251.00 247.00 247.91 0.0M
2025-01-21 254.88 256.65 253.39 255.73 0.0M
2025-01-20 254.82 261.00 248.46 261.00 0.0M
2025-01-17 251.60 252.79 251.60 252.79 0.0M
2025-01-16 249.00 253.80 249.00 252.45 0.0M
2025-01-15 245.29 248.88 244.95 248.10 0.0M
2025-01-14 234.04 242.99 234.04 241.79 0.0M
2025-01-13 238.80 238.80 237.42 238.80 0.0M
2025-01-10 240.00 245.24 239.90 239.90 0.0M
2025-01-09 241.00 243.18 237.00 241.42 0.0M
2025-01-08 234.85 238.80 233.00 233.00 0.0M
2025-01-07 230.00 234.12 230.00 232.99 0.0M
2025-01-06 233.03 233.76 229.97 229.97 0.0M
2025-01-03 241.99 241.99 233.03 233.03 0.0M
2025-01-02 228.43 239.20 228.43 236.71 0.0M