Fortuna Silver Mines Inc (FVI.TO) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 16.69 | 17.22 | 16.69 | 16.94 | +3.93% | 778,017 |
| 2026-09-01 | 16.14 | 16.90 | 16.10 | 16.30 | -2.57% | 470,800 |
| 2026-08-31 | 16.93 | 17.00 | 16.47 | 16.73 | -1.88% | 705,600 |
| 2026-08-28 | 17.81 | 17.92 | 16.82 | 17.05 | -3.84% | 671,500 |
| 2026-08-27 | 17.02 | 17.83 | 17.02 | 17.73 | +3.02% | 1,550,400 |
| 2026-08-26 | 16.90 | 17.35 | 16.89 | 17.21 | +0.06% | 854,000 |
| 2026-08-25 | 16.49 | 17.26 | 16.45 | 17.20 | +1.78% | 581,697 |
| 2026-08-24 | 16.82 | 17.10 | 16.54 | 16.90 | +1.75% | 772,638 |
| 2026-08-21 | 16.76 | 16.87 | 16.30 | 16.61 | +1.03% | 973,900 |
| 2026-08-20 | 15.72 | 16.49 | 15.72 | 16.44 | +2.37% | 752,500 |
| 2026-08-19 | 15.45 | 16.19 | 15.39 | 16.06 | +10.53% | 1,072,800 |
| 2026-08-18 | 14.67 | 14.85 | 14.49 | 14.53 | -2.61% | 483,100 |
| 2026-08-17 | 14.97 | 15.11 | 14.75 | 14.92 | +0.74% | 422,100 |
| 2026-08-14 | 14.82 | 15.07 | 14.76 | 14.81 | +1.30% | 485,100 |
| 2026-08-13 | 14.93 | 14.99 | 14.54 | 14.62 | -3.18% | 607,300 |
| 2026-08-12 | 15.47 | 15.50 | 15.10 | 15.10 | +0.27% | 945,900 |
| 2026-08-11 | 14.90 | 15.15 | 14.78 | 15.06 | +0.80% | 676,000 |
| 2026-08-10 | 14.36 | 15.06 | 14.22 | 14.94 | +2.89% | 976,200 |
| 2026-08-07 | 14.01 | 14.53 | 14.01 | 14.52 | +8.12% | 1,409,100 |
| 2026-08-06 | 13.06 | 13.74 | 13.06 | 13.43 | -0.30% | 952,100 |
| 2026-08-05 | 13.25 | 13.65 | 13.22 | 13.47 | +5.81% | 999,300 |
| 2026-08-04 | 12.36 | 12.87 | 12.36 | 12.73 | +7.79% | 1,037,000 |
| 2026-07-31 | 12.03 | 12.09 | 11.65 | 11.81 | -3.91% | 743,500 |
| 2026-07-30 | 12.05 | 12.31 | 11.80 | 12.29 | +4.60% | 558,600 |
| 2026-07-29 | 11.79 | 12.05 | 11.46 | 11.75 | -1.01% | 578,000 |
| 2026-07-28 | 11.86 | 11.97 | 11.65 | 11.87 | -1.98% | 454,700 |
| 2026-07-27 | 12.29 | 12.29 | 11.83 | 12.11 | +0.17% | 334,200 |
| 2026-07-24 | 11.95 | 12.30 | 11.91 | 12.09 | +2.20% | 746,900 |
| 2026-07-23 | 11.65 | 11.93 | 11.61 | 11.83 | -2.23% | 665,900 |
| 2026-07-22 | 12.20 | 12.43 | 12.06 | 12.10 | +1.26% | 920,800 |
| 2026-07-21 | 11.61 | 11.96 | 11.50 | 11.95 | +5.75% | 876,200 |
| 2026-07-20 | 11.40 | 11.48 | 11.23 | 11.30 | -1.22% | 357,900 |
| 2026-07-17 | 11.29 | 11.58 | 11.25 | 11.44 | -0.95% | 567,500 |
| 2026-07-16 | 11.62 | 11.63 | 11.38 | 11.55 | -2.94% | 660,900 |
| 2026-07-15 | 11.97 | 12.09 | 11.60 | 11.90 | -0.58% | 789,700 |
| 2026-07-14 | 12.23 | 12.30 | 11.92 | 11.97 | +1.10% | 386,700 |
| 2026-07-13 | 11.85 | 11.95 | 11.70 | 11.84 | -1.58% | 756,100 |
| 2026-07-10 | 11.99 | 12.22 | 11.95 | 12.03 | -0.74% | 508,500 |
| 2026-07-09 | 11.83 | 12.15 | 11.66 | 12.12 | +5.12% | 603,300 |
| 2026-07-08 | 11.71 | 11.83 | 11.25 | 11.53 | -3.43% | 507,700 |
| 2026-07-07 | 12.25 | 12.40 | 11.84 | 11.94 | -3.40% | 1,090,100 |
| 2026-07-06 | 12.67 | 12.73 | 12.20 | 12.36 | -2.98% | 888,700 |
| 2026-07-03 | 12.59 | 12.74 | 12.50 | 12.74 | +2.91% | 145,800 |
| 2026-07-02 | 12.21 | 12.50 | 12.02 | 12.38 | +3.25% | 672,800 |
| 2026-06-30 | 11.95 | 12.12 | 11.80 | 11.99 | +0.84% | 576,700 |
| 2026-06-29 | 11.94 | 11.95 | 11.67 | 11.89 | -1.57% | 501,200 |
| 2026-06-26 | 12.02 | 12.35 | 11.98 | 12.08 | +1.34% | 513,100 |
| 2026-06-25 | 12.05 | 12.28 | 11.75 | 11.92 | +0.93% | 878,500 |
| 2026-06-24 | 11.75 | 12.10 | 11.64 | 11.81 | -3.28% | 595,900 |
| 2026-06-23 | 12.20 | 12.54 | 12.16 | 12.21 | -4.91% | 440,800 |
| 2026-06-22 | 12.89 | 12.98 | 12.73 | 12.84 | -0.23% | 459,800 |
| 2026-06-19 | 13.00 | 13.06 | 12.66 | 12.87 | -1.76% | 517,900 |
| 2026-06-18 | 13.22 | 13.64 | 12.84 | 13.10 | -1.73% | 2,289,500 |
| 2026-06-17 | 13.52 | 14.03 | 13.30 | 13.33 | -1.77% | 686,400 |
| 2026-06-16 | 13.35 | 13.72 | 13.13 | 13.57 | +2.73% | 779,100 |
| 2026-06-15 | 13.31 | 13.54 | 13.10 | 13.21 | +5.85% | 630,200 |
| 2026-06-12 | 12.17 | 12.60 | 12.04 | 12.48 | +4.17% | 577,300 |
| 2026-06-11 | 11.43 | 12.02 | 11.36 | 11.98 | +5.83% | 895,500 |
| 2026-06-10 | 11.60 | 11.83 | 11.30 | 11.32 | -5.35% | 701,400 |
| 2026-06-09 | 12.31 | 12.37 | 11.56 | 11.96 | -1.81% | 1,084,500 |
| 2026-06-08 | 12.19 | 12.31 | 12.11 | 12.18 | +0.74% | 1,037,000 |
| 2026-06-05 | 12.73 | 12.80 | 12.04 | 12.09 | -7.99% | 1,066,400 |
| 2026-06-04 | 13.34 | 13.52 | 13.07 | 13.14 | +0.38% | 1,358,900 |
| 2026-06-03 | 13.35 | 13.43 | 13.07 | 13.09 | -3.75% | 475,000 |
| 2026-06-02 | 13.80 | 13.93 | 13.46 | 13.60 | -0.37% | 444,600 |
| 2026-06-01 | 13.48 | 13.88 | 13.24 | 13.65 | -1.30% | 563,800 |
| 2026-05-29 | 13.51 | 13.98 | 13.45 | 13.83 | +2.07% | 1,443,300 |
| 2026-05-28 | 12.93 | 13.79 | 12.87 | 13.55 | +2.89% | 877,900 |
| 2026-05-27 | 13.20 | 13.45 | 13.10 | 13.17 | -2.52% | 558,300 |
| 2026-05-26 | 13.15 | 13.56 | 13.15 | 13.51 | +0.67% | 466,200 |
| 2026-05-25 | 13.24 | 13.42 | 13.22 | 13.42 | +4.03% | 203,300 |
| 2026-05-22 | 12.97 | 13.06 | 12.74 | 12.90 | -0.69% | 435,900 |
| 2026-05-21 | 12.70 | 13.25 | 12.62 | 12.99 | +0.46% | 1,675,200 |
| 2026-05-20 | 12.80 | 12.97 | 12.58 | 12.93 | +2.78% | 619,100 |
| 2026-05-19 | 12.88 | 12.88 | 12.49 | 12.58 | -4.26% | 1,852,000 |
| 2026-05-15 | 13.49 | 13.56 | 12.94 | 13.14 | -7.33% | 1,272,300 |
| 2026-05-14 | 14.61 | 14.61 | 14.02 | 14.18 | -3.21% | 1,669,700 |
| 2026-05-13 | 14.70 | 14.75 | 14.25 | 14.65 | -1.21% | 681,300 |
| 2026-05-12 | 14.67 | 14.88 | 13.87 | 14.83 | -0.47% | 908,600 |
| 2026-05-11 | 14.95 | 15.32 | 14.63 | 14.90 | +1.02% | 2,066,100 |
| 2026-05-08 | 14.57 | 15.04 | 14.32 | 14.75 | +3.44% | 1,218,800 |
| 2026-05-07 | 14.11 | 15.24 | 14.05 | 14.26 | +5.94% | 1,436,300 |
| 2026-05-06 | 13.19 | 13.62 | 13.19 | 13.46 | +7.00% | 800,100 |
| 2026-05-05 | 12.74 | 12.84 | 12.52 | 12.58 | +0.40% | 756,000 |
| 2026-05-04 | 12.72 | 12.90 | 12.48 | 12.53 | -2.87% | 638,500 |
| 2026-05-01 | 13.08 | 13.21 | 12.86 | 12.90 | -1.53% | 589,600 |
| 2026-04-30 | 13.17 | 13.42 | 12.87 | 13.10 | +2.58% | 3,445,900 |
| 2026-04-29 | 12.92 | 12.97 | 12.61 | 12.77 | -2.74% | 1,028,700 |
| 2026-04-28 | 13.41 | 13.51 | 12.97 | 13.13 | -4.44% | 783,600 |
| 2026-04-27 | 13.84 | 13.91 | 13.61 | 13.74 | -1.93% | 702,900 |
| 2026-04-24 | 13.89 | 14.16 | 13.73 | 14.01 | +1.23% | 595,500 |
| 2026-04-23 | 13.94 | 14.12 | 13.48 | 13.84 | -2.26% | 917,600 |
| 2026-04-22 | 14.12 | 14.38 | 13.96 | 14.16 | +2.76% | 617,300 |
| 2026-04-21 | 14.36 | 14.49 | 13.76 | 13.78 | -5.49% | 812,300 |
| 2026-04-20 | 14.63 | 14.79 | 14.51 | 14.58 | -2.15% | 995,200 |
| 2026-04-17 | 14.67 | 15.38 | 14.67 | 14.90 | +4.12% | 839,100 |
| 2026-04-16 | 14.50 | 14.60 | 14.28 | 14.31 | -0.35% | 728,900 |
| 2026-04-15 | 14.68 | 14.79 | 14.32 | 14.36 | -2.91% | 628,900 |
| 2026-04-14 | 14.70 | 14.88 | 14.52 | 14.79 | +2.64% | 625,900 |
| 2026-04-13 | 14.22 | 14.50 | 14.20 | 14.41 | -0.62% | 409,200 |
| 2026-04-10 | 14.58 | 14.66 | 14.37 | 14.50 | +0.55% | 449,800 |
| 2026-04-09 | 14.69 | 14.90 | 14.25 | 14.42 | -1.30% | 557,000 |
| 2026-04-08 | 15.25 | 15.44 | 14.37 | 14.61 | +1.32% | 812,300 |
| 2026-04-07 | 14.13 | 14.48 | 13.87 | 14.42 | +0.84% | 881,800 |
| 2026-04-06 | 14.32 | 14.50 | 14.11 | 14.30 | -0.07% | 1,252,900 |
| 2026-04-02 | 13.49 | 14.51 | 13.46 | 14.31 | -1.17% | 600,700 |
| 2026-04-01 | 14.08 | 14.80 | 13.94 | 14.48 | +4.70% | 977,600 |
| 2026-03-31 | 13.36 | 13.85 | 13.36 | 13.83 | +6.06% | 881,700 |
| 2026-03-30 | 13.52 | 13.65 | 12.88 | 13.04 | -1.14% | 1,445,000 |
| 2026-03-27 | 12.62 | 13.32 | 12.62 | 13.19 | +4.19% | 731,100 |
| 2026-03-26 | 12.60 | 13.12 | 12.58 | 12.66 | -3.43% | 803,900 |
| 2026-03-25 | 13.40 | 13.40 | 12.91 | 13.11 | +3.23% | 980,300 |
| 2026-03-24 | 12.28 | 12.78 | 12.07 | 12.70 | +1.93% | 901,800 |
| 2026-03-23 | 11.65 | 12.66 | 11.65 | 12.46 | +5.59% | 2,206,400 |
| 2026-03-20 | 12.38 | 12.38 | 11.52 | 11.80 | -4.45% | 7,051,500 |
| 2026-03-19 | 12.31 | 12.40 | 11.84 | 12.35 | -6.51% | 1,191,800 |
| 2026-03-18 | 13.57 | 13.72 | 13.11 | 13.21 | -6.31% | 950,000 |
| 2026-03-17 | 14.33 | 14.39 | 13.94 | 14.10 | -0.14% | 529,800 |
| 2026-03-16 | 14.01 | 14.43 | 13.74 | 14.12 | +0.00% | 1,291,700 |
| 2026-03-13 | 14.94 | 15.07 | 14.03 | 14.12 | -6.37% | 749,100 |
| 2026-03-12 | 15.31 | 15.35 | 14.76 | 15.08 | -1.95% | 823,400 |
| 2026-03-11 | 15.59 | 15.59 | 14.95 | 15.38 | -3.45% | 719,200 |
| 2026-03-10 | 16.15 | 16.29 | 15.82 | 15.93 | +0.95% | 703,959 |
| 2026-03-09 | 15.28 | 15.82 | 14.64 | 15.78 | +0.57% | 1,673,368 |
| 2026-03-06 | 15.52 | 15.89 | 15.21 | 15.69 | -2.30% | 1,525,000 |
| 2026-03-05 | 16.46 | 16.50 | 15.58 | 16.06 | -4.86% | 896,400 |
| 2026-03-04 | 17.17 | 17.18 | 16.63 | 16.88 | +0.72% | 979,700 |
| 2026-03-03 | 17.47 | 17.50 | 16.36 | 16.76 | -9.60% | 972,600 |
| 2026-03-02 | 18.87 | 18.87 | 17.99 | 18.54 | -0.54% | 775,000 |
| 2026-02-27 | 18.81 | 18.85 | 18.21 | 18.64 | +0.05% | 1,819,000 |
| 2026-02-26 | 18.02 | 18.67 | 17.79 | 18.63 | +3.04% | 935,500 |
| 2026-02-25 | 18.99 | 18.99 | 18.02 | 18.08 | -2.85% | 773,400 |
| 2026-02-24 | 17.82 | 18.75 | 17.71 | 18.61 | +1.81% | 1,071,600 |
| 2026-02-23 | 16.98 | 18.33 | 16.80 | 18.28 | +9.00% | 1,438,200 |
| 2026-02-20 | 15.07 | 16.78 | 14.99 | 16.77 | +12.17% | 1,855,900 |
| 2026-02-19 | 14.35 | 15.42 | 14.22 | 14.95 | +4.11% | 1,231,100 |
| 2026-02-18 | 14.43 | 14.53 | 14.14 | 14.36 | +1.77% | 1,191,600 |
| 2026-02-17 | 14.37 | 14.51 | 13.71 | 14.11 | -6.31% | 1,456,200 |
| 2026-02-13 | 14.58 | 15.08 | 14.31 | 15.06 | +6.58% | 613,400 |
| 2026-02-12 | 15.45 | 15.46 | 14.07 | 14.13 | -8.90% | 1,905,300 |
| 2026-02-11 | 15.43 | 15.59 | 14.93 | 15.51 | +2.92% | 906,500 |
| 2026-02-10 | 14.86 | 15.19 | 14.75 | 15.07 | +0.74% | 674,900 |
| 2026-02-09 | 14.40 | 14.97 | 14.26 | 14.96 | +5.28% | 906,600 |
| 2026-02-06 | 13.67 | 14.24 | 13.67 | 14.21 | +6.36% | 1,068,900 |
| 2026-02-05 | 13.77 | 14.15 | 13.27 | 13.36 | -7.67% | 1,576,600 |
| 2026-02-04 | 14.50 | 14.62 | 13.82 | 14.47 | +3.51% | 1,551,400 |
| 2026-02-03 | 14.23 | 14.34 | 13.43 | 13.98 | +4.25% | 1,486,900 |
| 2026-02-02 | 13.15 | 13.86 | 13.15 | 13.41 | +0.68% | 1,564,200 |
| 2026-01-30 | 14.06 | 14.67 | 13.15 | 13.32 | -14.12% | 2,197,200 |
| 2026-01-29 | 16.37 | 16.37 | 14.95 | 15.51 | -3.60% | 1,454,100 |
| 2026-01-28 | 15.82 | 16.13 | 15.48 | 16.09 | +2.29% | 1,963,500 |
| 2026-01-27 | 15.75 | 15.87 | 15.09 | 15.73 | +0.00% | 1,887,200 |
| 2026-01-26 | 16.70 | 17.14 | 15.71 | 15.73 | -1.50% | 2,367,900 |
| 2026-01-23 | 15.95 | 16.12 | 15.63 | 15.97 | +1.46% | 1,009,900 |
| 2026-01-22 | 14.96 | 15.98 | 14.96 | 15.74 | +5.00% | 1,171,400 |
| 2026-01-21 | 15.19 | 15.33 | 14.66 | 14.99 | +0.33% | 1,477,200 |
| 2026-01-20 | 15.00 | 15.11 | 14.64 | 14.94 | +0.47% | 1,257,700 |
| 2026-01-19 | 14.79 | 15.00 | 14.79 | 14.87 | +2.62% | 475,400 |
| 2026-01-16 | 14.16 | 14.58 | 13.83 | 14.49 | +1.40% | 1,583,500 |
| 2026-01-15 | 13.97 | 14.43 | 13.91 | 14.29 | -0.21% | 817,900 |
| 2026-01-14 | 14.68 | 14.68 | 14.08 | 14.32 | -0.69% | 1,158,800 |
| 2026-01-13 | 14.68 | 15.00 | 14.36 | 14.42 | -1.10% | 1,206,700 |
| 2026-01-12 | 14.65 | 14.91 | 14.55 | 14.58 | +2.10% | 945,300 |
| 2026-01-09 | 14.00 | 14.39 | 13.89 | 14.28 | +3.40% | 902,900 |
| 2026-01-08 | 13.68 | 13.82 | 13.49 | 13.81 | -0.72% | 1,502,000 |
| 2026-01-07 | 13.87 | 14.11 | 13.41 | 13.91 | -3.27% | 1,065,000 |
| 2026-01-06 | 13.85 | 14.41 | 13.73 | 14.38 | +4.66% | 1,147,100 |
| 2026-01-05 | 13.30 | 14.22 | 13.30 | 13.74 | +4.97% | 1,354,900 |
| 2026-01-02 | 13.71 | 13.78 | 12.66 | 13.09 | -2.68% | 857,800 |
| 2025-12-31 | 13.52 | 13.71 | 13.40 | 13.45 | -1.39% | 615,700 |
| 2025-12-30 | 13.86 | 13.97 | 13.53 | 13.64 | +0.29% | 900,900 |
| 2025-12-29 | 13.50 | 13.92 | 13.31 | 13.60 | -1.59% | 1,237,500 |
| 2025-12-24 | 13.90 | 13.92 | 13.54 | 13.82 | -0.93% | 383,400 |
| 2025-12-23 | 14.13 | 14.13 | 13.52 | 13.95 | -0.21% | 1,555,200 |
| 2025-12-22 | 13.95 | 14.20 | 13.73 | 13.98 | +2.34% | 941,400 |
| 2025-12-19 | 13.19 | 13.75 | 13.19 | 13.66 | +3.25% | 5,365,200 |
| 2025-12-18 | 13.47 | 13.72 | 13.15 | 13.23 | -1.64% | 1,130,100 |
| 2025-12-17 | 13.36 | 13.55 | 13.15 | 13.45 | +2.67% | 1,155,600 |
| 2025-12-16 | 13.24 | 13.43 | 12.93 | 13.10 | -0.83% | 1,503,900 |
| 2025-12-15 | 13.69 | 13.72 | 13.01 | 13.21 | -1.71% | 1,840,600 |
| 2025-12-12 | 13.82 | 13.83 | 13.22 | 13.44 | -0.30% | 1,773,600 |
| 2025-12-11 | 13.23 | 13.86 | 13.15 | 13.48 | +2.28% | 1,140,500 |
| 2025-12-10 | 13.07 | 13.30 | 12.69 | 13.18 | +0.15% | 1,343,800 |
| 2025-12-09 | 12.85 | 13.28 | 12.72 | 13.16 | +2.81% | 860,687 |
| 2025-12-08 | 12.84 | 13.08 | 12.78 | 12.80 | -0.08% | 837,421 |
| 2025-12-05 | 13.18 | 13.34 | 12.76 | 12.81 | -1.31% | 1,196,000 |
| 2025-12-04 | 13.18 | 13.19 | 12.93 | 12.98 | -2.63% | 636,400 |
| 2025-12-03 | 13.78 | 13.78 | 13.26 | 13.33 | -1.99% | 785,400 |
| 2025-12-02 | 13.64 | 13.75 | 13.12 | 13.60 | -2.02% | 1,236,400 |
| 2025-12-01 | 14.21 | 14.50 | 13.87 | 13.88 | -1.77% | 1,583,300 |
| 2025-11-28 | 13.85 | 14.22 | 13.70 | 14.13 | +2.61% | 1,031,100 |
| 2025-11-27 | 13.85 | 13.85 | 13.71 | 13.77 | +0.44% | 210,900 |
| 2025-11-26 | 13.38 | 13.74 | 13.23 | 13.71 | +4.26% | 1,245,000 |
| 2025-11-25 | 12.82 | 13.29 | 12.76 | 13.15 | +2.73% | 999,500 |
| 2025-11-24 | 11.88 | 12.86 | 11.75 | 12.80 | +10.44% | 4,826,400 |
| 2025-11-21 | 11.31 | 11.68 | 11.28 | 11.59 | +1.85% | 1,513,800 |
| 2025-11-20 | 11.92 | 12.13 | 11.35 | 11.38 | -4.93% | 1,682,700 |
| 2025-11-19 | 11.86 | 12.21 | 11.72 | 11.97 | +3.10% | 823,300 |
| 2025-11-18 | 11.55 | 11.80 | 11.38 | 11.61 | +0.09% | 976,200 |
| 2025-11-17 | 11.72 | 11.78 | 11.39 | 11.60 | -1.19% | 746,000 |
| 2025-11-14 | 11.29 | 11.85 | 11.12 | 11.74 | -0.42% | 1,221,300 |
| 2025-11-13 | 12.21 | 12.21 | 11.63 | 11.79 | -2.56% | 1,560,400 |
| 2025-11-12 | 11.86 | 12.33 | 11.79 | 12.10 | +2.98% | 1,462,300 |
| 2025-11-11 | 11.84 | 11.84 | 11.44 | 11.75 | -0.51% | 563,000 |
| 2025-11-10 | 11.98 | 12.19 | 11.76 | 11.81 | +2.79% | 1,366,200 |
| 2025-11-07 | 11.33 | 11.64 | 11.07 | 11.49 | +1.95% | 1,362,400 |
| 2025-11-06 | 11.55 | 11.74 | 11.24 | 11.27 | +1.26% | 1,150,100 |
| 2025-11-05 | 11.25 | 11.37 | 10.92 | 11.13 | +0.72% | 1,007,500 |
| 2025-11-04 | 11.18 | 11.30 | 11.02 | 11.05 | -4.16% | 1,125,500 |
| 2025-11-03 | 11.55 | 11.71 | 11.29 | 11.53 | -0.52% | 1,093,900 |
| 2025-10-31 | 11.52 | 11.62 | 11.34 | 11.59 | +0.26% | 1,993,900 |
| 2025-10-30 | 11.16 | 11.59 | 11.16 | 11.56 | +3.12% | 1,028,600 |
| 2025-10-29 | 11.61 | 11.61 | 11.07 | 11.21 | -1.06% | 1,285,800 |
| 2025-10-28 | 11.03 | 11.39 | 10.97 | 11.33 | +1.80% | 972,500 |
| 2025-10-27 | 11.15 | 11.28 | 10.78 | 11.13 | -2.62% | 1,107,000 |
| 2025-10-24 | 11.30 | 11.63 | 11.26 | 11.43 | -0.26% | 1,147,900 |
| 2025-10-23 | 11.61 | 11.65 | 11.34 | 11.46 | +1.24% | 987,400 |
| 2025-10-22 | 11.07 | 11.42 | 10.98 | 11.32 | +0.80% | 1,212,400 |
| 2025-10-21 | 11.68 | 11.75 | 11.16 | 11.23 | -10.09% | 1,586,700 |
| 2025-10-20 | 12.51 | 12.59 | 12.22 | 12.49 | +2.38% | 975,400 |
| 2025-10-17 | 13.02 | 13.15 | 12.02 | 12.20 | -8.75% | 2,366,500 |
| 2025-10-16 | 13.68 | 13.77 | 13.25 | 13.37 | -1.26% | 1,542,300 |
| 2025-10-15 | 13.08 | 13.76 | 12.97 | 13.54 | +5.12% | 1,664,000 |
| 2025-10-14 | 12.38 | 13.15 | 12.37 | 12.88 | +3.87% | 2,877,500 |
| 2025-10-10 | 12.66 | 12.66 | 12.25 | 12.40 | -1.27% | 1,799,900 |
| 2025-10-09 | 13.31 | 13.38 | 12.36 | 12.56 | -4.05% | 2,462,300 |
| 2025-10-08 | 12.66 | 13.33 | 12.66 | 13.09 | +6.68% | 2,697,700 |
| 2025-10-07 | 12.54 | 12.54 | 12.18 | 12.27 | -2.08% | 1,949,400 |
| 2025-10-06 | 12.60 | 12.94 | 12.48 | 12.53 | +0.56% | 1,351,100 |
| 2025-10-03 | 12.53 | 12.69 | 12.27 | 12.46 | +0.48% | 1,134,900 |
| 2025-10-02 | 12.43 | 12.55 | 11.81 | 12.40 | +0.00% | 1,434,000 |
| 2025-10-01 | 12.59 | 12.90 | 12.27 | 12.40 | -0.48% | 1,405,700 |
| 2025-09-30 | 11.81 | 12.68 | 11.71 | 12.46 | +3.06% | 1,734,500 |
| 2025-09-29 | 12.35 | 12.42 | 12.03 | 12.09 | +0.08% | 1,654,500 |
| 2025-09-26 | 11.94 | 12.23 | 11.88 | 12.08 | +1.34% | 1,455,200 |
| 2025-09-25 | 11.73 | 11.94 | 11.66 | 11.92 | +1.79% | 1,116,700 |
| 2025-09-24 | 11.80 | 12.11 | 11.66 | 11.71 | -0.85% | 1,051,000 |
| 2025-09-23 | 11.80 | 12.20 | 11.73 | 11.81 | +0.25% | 1,577,000 |
| 2025-09-22 | 11.57 | 11.85 | 11.38 | 11.78 | +4.71% | 1,034,500 |
| 2025-09-19 | 11.09 | 11.34 | 10.95 | 11.25 | +2.65% | 5,834,500 |
| 2025-09-18 | 10.82 | 11.08 | 10.82 | 10.96 | +0.74% | 1,598,900 |
| 2025-09-17 | 10.70 | 11.18 | 10.70 | 10.88 | -0.18% | 1,012,000 |
| 2025-09-16 | 11.26 | 11.28 | 10.89 | 10.90 | -3.71% | 1,594,000 |
| 2025-09-15 | 11.57 | 11.80 | 11.30 | 11.32 | -2.25% | 3,314,500 |
| 2025-09-12 | 11.85 | 11.95 | 11.46 | 11.58 | -0.43% | 1,851,600 |
| 2025-09-11 | 10.86 | 11.66 | 10.82 | 11.63 | +6.31% | 1,217,900 |
| 2025-09-10 | 10.84 | 11.10 | 10.67 | 10.94 | +2.05% | 1,506,400 |
| 2025-09-09 | 10.79 | 10.88 | 10.55 | 10.72 | -0.92% | 943,100 |
| 2025-09-08 | 10.90 | 10.99 | 10.52 | 10.82 | +1.69% | 2,111,100 |
| 2025-09-05 | 10.72 | 10.80 | 10.51 | 10.64 | +0.95% | 1,547,300 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 8월 (+25.74%). 가장 약한 달: 10월 (-6.53%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Fortuna Silver Mines Inc (FVI.TO)의 최근 종가는 얼마입니까?
2026-09-02 기준 16.94. Closelook 데이터 레이크의 일별 가격 기록 기준.
FVI.TO의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 18.99, 최저 10.43 (2026-09-02 기준).
Fortuna Silver Mines Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 FVI.TO의 가장 강한 달은 8월(평균 +25.74%), 가장 약한 달은 10월(평균 -6.53%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 420개로 계산.