Gold Fields ADR

GFI
🏛️ 독일 →
35.40
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
2022-12-30 9.75 9.75 9.75 9.75 0.0M
2022-12-29 9.80 10.20 9.80 9.80 0.0M
2022-12-28 9.90 9.90 9.90 9.90 0.0M
2022-12-27 9.75 9.75 9.75 9.75 0.0M
2022-12-23 9.95 10.20 9.95 10.20 0.0M
2022-12-22 9.95 9.95 9.90 9.90 0.0M
2022-12-21 9.70 10.00 9.70 10.00 0.0M
2022-12-20 9.55 9.70 9.55 9.70 0.0M
2022-12-19 9.50 9.50 9.50 9.50 0.0M
2022-12-16 9.60 9.60 9.60 9.60 0.0M
2022-12-15 9.95 9.95 9.95 9.95 0.0M
2022-12-14 10.10 10.30 10.10 10.30 0.0M
2022-12-13 10.20 10.20 10.20 10.20 0.0M
2022-12-12 10.20 10.40 10.20 10.20 0.0M
2022-12-09 10.40 10.40 10.40 10.40 0.0M
2022-12-08 10.60 10.60 10.60 10.60 0.0M
2022-12-07 10.60 10.60 10.50 10.50 0.0M
2022-12-06 10.40 10.40 10.40 10.40 0.0M
2022-12-05 10.50 10.50 10.50 10.50 0.0M
2022-12-02 10.70 10.70 10.70 10.70 0.0M
2022-12-01 10.70 10.80 10.70 10.80 0.0M
2022-11-30 10.50 10.80 10.50 10.80 0.0M
2022-11-29 10.30 10.40 10.30 10.40 0.0M
2022-11-28 10.40 10.40 10.40 10.40 0.0M
2022-11-25 10.60 10.70 10.50 10.50 0.0M
2022-11-24 10.60 10.60 10.60 10.60 0.0M
2022-11-23 10.40 10.40 10.40 10.40 0.0M
2022-11-22 10.30 10.30 10.30 10.30 0.0M
2022-11-21 10.20 10.20 9.90 9.90 0.0M
2022-11-18 10.30 10.30 10.00 10.10 0.0M
2022-11-17 10.30 10.30 10.30 10.30 0.0M
2022-11-16 10.40 10.40 10.40 10.40 0.0M
2022-11-15 10.80 10.80 10.50 10.50 0.0M
2022-11-14 10.90 10.90 10.90 10.90 0.0M
2022-11-11 11.50 11.50 10.80 10.80 0.0M
2022-11-10 10.80 12.20 10.80 12.20 0.0M
2022-11-09 9.70 11.00 9.65 11.00 0.0M
2022-11-08 8.65 9.85 8.65 9.85 0.0M
2022-11-07 8.45 8.45 8.45 8.45 0.0M
2022-11-04 7.45 8.70 7.45 8.70 0.0M
2022-11-03 7.70 7.70 7.60 7.60 0.0M
2022-11-02 8.10 8.10 8.10 8.10 0.0M
2022-11-01 7.90 7.90 7.90 7.90 0.0M
2022-10-31 8.15 8.15 8.15 8.15 0.0M
2022-10-28 8.25 8.25 8.25 8.25 0.0M
2022-10-27 8.15 8.15 8.15 8.15 0.0M
2022-10-26 8.00 8.00 8.00 8.00 0.0M
2022-10-25 7.85 7.85 7.85 7.85 0.0M
2022-10-24 8.10 8.10 7.95 7.95 0.0M
2022-10-21 7.75 7.75 7.75 7.75 0.0M
2022-10-20 7.65 7.75 7.65 7.75 0.0M
2022-10-19 7.90 7.90 7.90 7.90 0.0M
2022-10-18 7.95 7.95 7.95 7.95 0.0M
2022-10-17 7.80 8.10 7.80 8.10 0.0M
2022-10-14 8.20 8.20 8.20 8.20 0.0M
2022-10-13 8.40 8.40 8.10 8.10 0.0M
2022-10-12 8.50 8.50 8.50 8.50 0.0M
2022-10-11 8.50 8.50 8.50 8.50 0.0M
2022-10-10 8.70 8.70 8.70 8.70 0.0M
2022-10-07 8.85 8.85 8.85 8.85 0.0M
2022-10-06 8.75 8.75 8.75 8.75 0.0M
2022-10-05 8.60 8.60 8.60 8.60 0.0M
2022-10-04 8.45 8.85 8.45 8.85 0.0M
2022-10-03 8.20 8.20 8.20 8.20 0.0M
2022-09-30 8.20 8.20 8.20 8.20 0.0M
2022-09-29 8.10 8.10 8.05 8.05 0.0M
2022-09-28 7.55 7.55 7.55 7.55 0.0M
2022-09-27 7.40 7.40 7.40 7.40 0.0M
2022-09-26 7.35 7.35 7.35 7.35 0.0M
2022-09-23 7.75 7.75 7.45 7.45 0.0M
2022-09-22 7.55 7.55 7.55 7.55 0.0M
2022-09-21 7.40 7.65 7.40 7.50 0.0M
2022-09-20 7.70 7.70 7.70 7.70 0.0M
2022-09-19 7.50 7.50 7.40 7.40 0.0M
2022-09-16 7.50 7.50 7.50 7.50 0.0M
2022-09-15 7.65 7.65 7.65 7.65 0.0M
2022-09-14 7.95 7.95 7.95 7.95 0.0M
2022-09-13 8.25 8.25 8.25 8.25 0.0M
2022-09-12 8.40 8.40 8.40 8.40 0.0M
2022-09-09 8.10 8.10 8.10 8.10 0.0M
2022-09-08 8.05 8.05 8.05 8.05 0.0M
2022-09-07 7.90 7.90 7.90 7.90 0.0M
2022-09-06 8.15 8.15 8.15 8.15 0.0M
2022-09-05 8.20 8.20 8.20 8.20 0.0M
2022-09-02 7.80 7.80 7.80 7.80 0.0M
2022-09-01 8.00 8.00 8.00 8.00 0.0M
2022-08-31 8.15 8.15 8.10 8.10 0.0M
2022-08-30 8.40 8.45 8.20 8.20 0.0M
2022-08-29 8.55 8.55 8.55 8.55 0.0M
2022-08-26 8.95 8.95 8.95 8.95 0.0M
2022-08-25 8.80 8.80 8.80 8.80 0.0M
2022-08-24 8.75 8.75 8.75 8.75 0.0M
2022-08-23 8.65 8.65 8.65 8.65 0.0M
2022-08-22 8.60 8.60 8.60 8.60 0.0M
2022-08-19 8.75 8.75 8.75 8.75 0.0M
2022-08-18 8.75 8.75 8.75 8.75 0.0M
2022-08-17 9.10 9.10 9.10 9.10 0.0M
2022-08-16 9.05 9.05 9.05 9.05 0.0M
2022-08-15 9.10 9.10 9.10 9.10 0.0M
2022-08-12 9.00 9.00 9.00 9.00 0.0M
2022-08-11 9.15 9.15 9.15 9.15 0.0M
2022-08-10 9.10 9.30 9.10 9.30 0.0M
2022-08-09 9.30 9.30 9.30 9.30 0.0M
2022-08-08 9.00 9.55 9.00 9.55 0.0M
2022-08-05 8.95 9.20 8.95 9.20 0.0M
2022-08-04 8.70 8.70 8.70 8.70 0.0M
2022-08-03 8.95 8.95 8.80 8.80 0.0M
2022-08-02 9.00 9.00 9.00 9.00 0.0M
2022-08-01 8.95 8.95 8.95 8.95 0.0M
2022-07-29 9.00 9.10 9.00 9.10 0.0M
2022-07-28 8.80 9.25 8.80 9.10 0.0M
2022-07-27 8.80 8.95 8.80 8.90 0.0M
2022-07-26 8.40 8.40 8.40 8.40 0.0M
2022-07-25 8.45 8.45 8.40 8.40 0.0M
2022-07-22 8.55 8.55 8.55 8.55 0.0M
2022-07-21 8.45 8.60 8.30 8.60 0.0M
2022-07-20 8.70 8.70 8.70 8.70 0.0M
2022-07-19 8.70 8.70 8.70 8.70 0.0M
2022-07-18 8.70 8.70 8.70 8.70 0.0M
2022-07-15 8.65 8.65 8.55 8.55 0.0M
2022-07-14 9.35 9.35 9.35 9.35 0.0M
2022-07-13 8.95 9.45 8.95 9.45 0.0M
2022-07-12 9.05 9.05 9.05 9.05 0.0M
2022-07-11 9.10 9.10 9.10 9.10 0.0M
2022-07-08 8.90 9.15 8.90 9.15 0.0M
2022-07-07 8.85 8.85 8.85 8.85 0.0M
2022-07-06 8.65 8.65 8.65 8.65 0.0M
2022-07-05 9.00 9.00 8.60 8.60 0.0M
2022-07-04 8.95 8.95 8.95 8.95 0.0M
2022-07-01 8.65 8.65 8.65 8.65 0.0M
2022-06-30 8.90 8.90 8.90 8.90 0.0M
2022-06-29 9.00 9.00 9.00 9.00 0.0M
2022-06-28 9.10 9.10 9.00 9.00 0.0M
2022-06-27 9.00 9.00 8.90 8.90 0.0M
2022-06-24 8.55 8.80 8.55 8.80 0.0M
2022-06-23 8.90 8.90 8.90 8.90 0.0M
2022-06-22 9.10 9.10 9.10 9.10 0.0M
2022-06-21 9.30 9.30 9.30 9.30 0.0M
2022-06-20 9.40 9.40 9.40 9.40 0.0M
2022-06-17 9.25 9.45 9.25 9.45 0.0M
2022-06-16 9.00 9.40 9.00 9.40 0.0M
2022-06-15 8.80 9.00 8.80 9.00 0.0M
2022-06-14 8.95 8.95 8.95 8.95 0.0M
2022-06-13 9.60 9.60 9.05 9.05 0.0M
2022-06-10 8.70 9.45 8.70 9.45 0.0M
2022-06-09 8.90 8.90 8.65 8.65 0.0M
2022-06-08 8.80 8.80 8.80 8.80 0.0M
2022-06-07 8.80 9.00 8.80 8.85 0.0M
2022-06-06 9.05 9.05 9.05 9.05 0.0M
2022-06-03 9.35 9.35 9.15 9.15 0.0M
2022-06-02 8.95 9.50 8.95 9.50 0.0M
2022-06-01 8.65 8.90 8.65 8.90 0.0M
2022-05-31 11.20 11.20 8.85 8.95 0.0M
2022-05-30 11.30 11.50 11.30 11.50 0.0M
2022-05-27 10.90 11.30 10.90 11.30 0.0M
2022-05-26 10.80 10.80 10.80 10.80 0.0M
2022-05-25 10.90 10.90 10.90 10.90 0.0M
2022-05-24 10.90 10.90 10.90 10.90 0.0M
2022-05-23 10.90 10.90 10.90 10.90 0.0M
2022-05-20 10.80 10.80 10.80 10.80 0.0M
2022-05-19 10.60 10.60 10.60 10.60 0.0M
2022-05-18 10.70 10.70 10.70 10.70 0.0M
2022-05-17 10.90 10.90 10.90 10.90 0.0M
2022-05-16 11.10 11.10 11.10 11.10 0.0M
2022-05-13 10.60 10.60 10.60 10.60 0.0M
2022-05-12 10.80 10.80 10.80 10.80 0.0M
2022-05-11 10.70 10.90 10.70 10.90 0.0M
2022-05-10 11.00 11.00 11.00 11.00 0.0M
2022-05-09 11.70 11.70 11.10 11.10 0.0M
2022-05-06 12.00 12.00 11.90 11.90 0.0M
2022-05-05 12.80 12.80 12.80 12.80 0.0M
2022-05-04 12.80 12.80 12.80 12.80 0.0M
2022-05-03 12.60 12.60 12.20 12.20 0.0M
2022-05-02 12.60 12.60 12.60 12.60 0.0M
2022-04-29 12.90 12.90 12.90 12.90 0.0M
2022-04-28 12.50 12.50 12.50 12.50 0.0M
2022-04-27 12.30 12.50 12.30 12.50 0.0M
2022-04-26 12.30 12.30 12.30 12.30 0.0M
2022-04-25 12.60 12.60 12.00 12.00 0.0M
2022-04-22 12.80 12.80 12.70 12.70 0.0M
2022-04-21 13.70 13.70 12.80 12.80 0.0M
2022-04-20 13.20 13.20 13.10 13.10 0.0M
2022-04-19 14.50 14.80 14.50 14.80 0.0M
2022-04-14 13.90 13.90 13.90 13.90 0.0M
2022-04-13 13.90 14.20 13.90 14.20 0.0M
2022-04-12 13.90 13.90 13.90 13.90 0.0M
2022-04-11 14.10 14.10 14.10 14.10 0.0M
2022-04-08 13.70 14.20 13.70 14.20 0.0M
2022-04-07 13.30 13.50 13.30 13.50 0.0M
2022-04-06 13.40 13.40 13.40 13.40 0.0M
2022-04-05 13.50 13.60 13.50 13.60 0.0M
2022-04-04 14.50 14.50 14.40 14.40 0.0M
2022-04-01 13.90 13.90 13.90 13.90 0.0M
2022-03-31 13.80 13.80 13.80 13.80 0.0M
2022-03-30 13.70 13.70 13.70 13.70 0.0M
2022-03-29 14.00 14.00 14.00 14.00 0.0M
2022-03-28 14.10 14.10 14.10 14.10 0.0M
2022-03-25 14.30 14.30 14.30 14.30 0.0M
2022-03-24 14.90 15.00 14.90 15.00 0.0M
2022-03-23 14.00 14.40 14.00 14.40 0.0M
2022-03-22 14.40 14.40 14.40 14.40 0.0M
2022-03-21 14.00 14.00 14.00 14.00 0.0M
2022-03-18 14.10 14.20 14.10 14.10 0.0M
2022-03-17 14.20 14.50 14.20 14.50 0.0M
2022-03-16 14.00 14.20 14.00 14.10 0.0M
2022-03-15 13.90 14.80 13.50 13.80 0.1M
2022-03-14 15.10 15.10 14.00 14.00 0.0M
2022-03-11 15.00 15.10 15.00 15.00 0.0M
2022-03-10 14.40 15.20 14.40 15.20 0.0M
2022-03-09 14.60 15.10 14.10 14.10 0.0M
2022-03-08 15.10 15.50 14.50 14.50 0.0M
2022-03-07 14.40 15.40 14.40 14.50 0.0M
2022-03-04 13.00 14.50 12.80 14.50 0.0M
2022-03-03 12.80 12.90 12.70 12.90 0.0M
2022-03-02 12.90 13.10 12.70 12.70 0.0M
2022-03-01 12.40 13.00 12.30 12.90 0.0M
2022-02-28 11.90 12.60 11.90 12.40 0.0M
2022-02-25 11.90 11.90 11.80 11.80 0.0M
2022-02-24 11.80 12.80 11.80 11.90 0.0M
2022-02-23 11.10 11.80 11.10 11.80 0.0M
2022-02-22 11.50 11.80 11.30 11.30 0.0M
2022-02-21 11.50 11.50 11.10 11.10 0.0M
2022-02-18 11.20 11.60 11.00 11.60 0.0M
2022-02-17 10.60 11.10 10.20 11.00 0.0M
2022-02-16 10.30 10.60 10.30 10.60 0.0M
2022-02-15 10.80 10.80 10.60 10.60 0.0M
2022-02-14 9.95 10.80 9.95 10.80 0.0M
2022-02-11 9.45 9.45 9.45 9.45 0.0M
2022-02-10 9.75 9.75 9.75 9.75 0.0M
2022-02-09 9.70 9.80 9.70 9.80 0.0M
2022-02-08 9.35 9.35 9.35 9.35 0.0M
2022-02-07 9.05 9.05 9.05 9.05 0.0M
2022-02-04 8.95 8.95 8.95 8.95 0.0M
2022-02-03 9.25 9.25 9.25 9.25 0.0M
2022-02-02 9.30 9.50 9.30 9.50 0.0M
2022-02-01 9.30 9.30 9.30 9.30 0.0M
2022-01-31 8.80 8.80 8.80 8.80 0.0M
2022-01-28 8.90 8.90 8.90 8.90 0.0M
2022-01-27 9.40 9.40 9.40 9.40 0.0M
2022-01-26 9.95 10.00 9.95 9.95 0.0M
2022-01-25 9.50 9.50 9.50 9.50 0.0M
2022-01-24 9.55 9.55 9.55 9.55 0.0M
2022-01-21 9.50 9.50 9.50 9.50 0.0M
2022-01-20 9.60 9.90 9.60 9.90 0.0M
2022-01-19 8.55 8.55 8.55 8.55 0.0M
2022-01-18 9.15 9.15 8.90 8.90 0.0M
2022-01-17 9.15 9.15 9.15 9.15 0.0M
2022-01-14 9.20 9.20 9.20 9.20 0.0M
2022-01-13 9.40 9.40 9.35 9.35 0.0M
2022-01-12 9.25 9.40 9.25 9.40 0.0M
2022-01-11 9.05 9.05 9.05 9.05 0.0M
2022-01-10 8.85 8.85 8.85 8.85 0.0M
2022-01-07 8.70 8.70 8.70 8.70 0.0M
2022-01-06 8.95 8.95 8.80 8.80 0.0M
2022-01-05 9.20 9.40 9.20 9.40 0.0M
2022-01-04 9.35 9.35 9.35 9.35 0.0M
2022-01-03 9.60 9.60 9.60 9.60 0.0M