DRDGOLD Ltd ADR (DRD)

DRD
🏛️ 미국 →
28.41
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
2024-12-31 8.58 8.71 8.58 8.63 0.1M
2024-12-30 8.58 8.65 8.38 8.58 0.1M
2024-12-27 8.61 8.66 8.47 8.62 0.2M
2024-12-26 8.65 8.70 8.56 8.59 0.1M
2024-12-24 8.74 8.74 8.55 8.62 0.1M
2024-12-23 8.87 8.91 8.68 8.71 0.2M
2024-12-20 8.92 9.07 8.76 8.79 0.6M
2024-12-19 9.05 9.10 8.70 8.74 0.2M
2024-12-18 9.19 9.25 8.66 8.73 0.2M
2024-12-17 9.10 9.35 9.03 9.23 0.2M
2024-12-16 9.30 9.36 9.16 9.20 0.2M
2024-12-13 9.44 9.53 9.22 9.24 0.5M
2024-12-12 9.82 9.89 9.45 9.45 0.2M
2024-12-11 9.77 10.20 9.73 10.08 0.2M
2024-12-10 9.92 9.99 9.61 9.66 0.2M
2024-12-09 9.84 10.08 9.77 9.80 0.3M
2024-12-06 9.55 9.55 9.32 9.36 0.1M
2024-12-05 9.64 9.75 9.47 9.55 0.1M
2024-12-04 9.79 9.82 9.59 9.64 0.1M
2024-12-03 9.55 9.84 9.54 9.73 0.2M
2024-12-02 9.57 9.63 9.44 9.45 0.1M
2024-11-29 9.63 9.84 9.63 9.74 0.1M
2024-11-27 9.69 9.76 9.52 9.52 0.2M
2024-11-26 9.52 9.74 9.52 9.70 0.2M
2024-11-25 9.49 9.68 9.37 9.59 0.3M
2024-11-22 9.83 9.88 9.67 9.69 0.2M
2024-11-21 9.74 9.75 9.45 9.68 0.3M
2024-11-20 9.62 9.77 9.52 9.61 0.2M
2024-11-19 10.00 10.04 9.65 9.92 0.3M
2024-11-18 9.62 10.00 9.61 9.84 0.3M
2024-11-15 9.28 9.44 9.16 9.23 0.3M
2024-11-14 9.50 9.62 9.32 9.42 0.4M
2024-11-13 9.95 9.97 9.51 9.56 0.3M
2024-11-12 9.62 9.97 9.61 9.95 0.3M
2024-11-11 10.41 10.46 9.70 9.74 0.5M
2024-11-08 11.02 11.12 10.76 11.11 0.2M
2024-11-07 11.08 11.33 11.04 11.18 0.3M
2024-11-06 11.00 11.23 10.79 10.87 0.5M
2024-11-05 11.74 11.88 11.70 11.84 0.2M
2024-11-04 11.83 11.85 11.52 11.61 0.2M
2024-11-01 12.20 12.31 11.98 11.99 0.2M
2024-10-31 12.15 12.18 11.90 12.09 0.3M
2024-10-30 12.49 12.49 12.07 12.25 0.2M
2024-10-29 12.21 12.50 12.21 12.45 0.1M
2024-10-28 12.01 12.24 12.01 12.13 0.2M
2024-10-25 12.35 12.40 11.96 12.04 0.3M
2024-10-24 12.58 12.70 12.01 12.33 0.3M
2024-10-23 12.30 12.30 12.00 12.22 0.3M
2024-10-22 12.37 12.49 12.27 12.41 0.2M
2024-10-21 12.54 12.63 12.19 12.28 0.4M
2024-10-18 11.66 12.10 11.66 12.03 0.4M
2024-10-17 11.25 11.55 11.13 11.42 0.4M
2024-10-16 10.53 10.90 10.53 10.75 0.3M
2024-10-15 10.37 10.46 10.26 10.36 0.1M
2024-10-14 10.70 10.80 10.37 10.39 0.2M
2024-10-11 10.51 10.70 10.43 10.45 0.4M
2024-10-10 9.93 10.28 9.93 10.23 0.3M
2024-10-09 9.70 9.83 9.62 9.81 0.2M
2024-10-08 9.68 9.85 9.66 9.84 0.2M
2024-10-07 9.72 9.82 9.66 9.78 0.2M
2024-10-04 9.72 9.88 9.67 9.76 0.1M
2024-10-03 9.57 9.76 9.49 9.73 0.2M
2024-10-02 9.68 9.79 9.61 9.73 0.2M
2024-10-01 9.78 9.95 9.68 9.85 0.2M
2024-09-30 9.67 9.76 9.49 9.64 0.3M
2024-09-27 10.32 10.33 10.02 10.11 0.3M
2024-09-26 10.44 10.44 10.17 10.24 0.3M
2024-09-25 10.15 10.37 10.11 10.27 0.4M
2024-09-24 9.99 10.19 9.88 10.17 0.3M
2024-09-23 10.12 10.24 9.86 9.92 0.5M
2024-09-20 9.83 10.23 9.76 9.81 2.3M
2024-09-19 9.56 9.66 9.39 9.57 0.7M
2024-09-18 9.11 9.59 8.98 9.03 0.5M
2024-09-17 8.93 9.22 8.85 9.09 0.4M
2024-09-16 8.49 9.21 8.49 9.01 0.8M
2024-09-13 8.31 8.56 8.31 8.42 0.3M
2024-09-12 7.93 8.36 7.88 8.26 0.3M
2024-09-11 7.77 7.89 7.64 7.86 0.2M
2024-09-10 7.84 7.91 7.74 7.90 0.2M
2024-09-09 7.84 7.88 7.71 7.86 0.1M
2024-09-06 7.97 8.02 7.80 7.83 0.2M
2024-09-05 8.07 8.17 8.00 8.05 0.2M
2024-09-04 7.87 8.01 7.81 7.93 0.2M
2024-09-03 8.13 8.15 7.94 8.05 0.2M
2024-08-30 8.42 8.49 8.21 8.27 0.3M
2024-08-29 8.37 8.52 8.33 8.41 0.2M
2024-08-28 8.37 8.39 8.21 8.26 0.3M
2024-08-27 8.52 8.58 8.43 8.48 0.2M
2024-08-26 8.76 8.80 8.39 8.50 0.7M
2024-08-23 8.77 8.97 8.56 8.67 0.4M
2024-08-22 8.95 8.99 8.60 8.69 0.7M
2024-08-21 9.55 9.75 9.31 9.68 0.4M
2024-08-20 9.96 10.07 9.82 9.91 0.3M
2024-08-19 9.55 9.86 9.51 9.83 0.2M
2024-08-16 9.49 9.68 9.47 9.64 0.2M
2024-08-15 9.46 9.49 9.23 9.33 0.1M
2024-08-14 9.31 9.46 9.21 9.40 0.2M
2024-08-13 9.26 9.50 9.24 9.44 0.2M
2024-08-12 9.17 9.33 8.88 9.28 0.3M
2024-08-09 9.20 9.20 8.91 9.16 0.1M
2024-08-08 9.03 9.20 8.96 9.10 0.2M
2024-08-07 9.20 9.32 8.82 8.90 0.2M
2024-08-06 8.93 9.18 8.79 9.04 0.2M
2024-08-05 9.10 9.10 8.65 9.01 0.5M
2024-08-02 9.96 9.99 9.65 9.79 0.4M
2024-08-01 10.20 10.22 9.82 9.97 0.4M
2024-07-31 10.04 10.23 9.97 10.12 0.2M
2024-07-30 9.87 9.97 9.73 9.91 0.3M
2024-07-29 9.82 9.91 9.66 9.82 0.1M
2024-07-26 9.78 9.91 9.71 9.75 0.2M
2024-07-25 9.65 9.76 9.50 9.64 0.2M
2024-07-24 9.92 10.07 9.63 9.65 0.3M
2024-07-23 9.54 9.82 9.54 9.71 0.2M
2024-07-22 9.71 9.86 9.45 9.80 0.2M
2024-07-19 9.61 9.89 9.59 9.78 0.3M
2024-07-18 10.17 10.20 9.73 9.90 0.3M
2024-07-17 10.58 10.61 10.03 10.18 0.4M
2024-07-16 10.08 10.69 10.05 10.65 0.5M
2024-07-15 9.67 9.73 9.50 9.61 0.2M
2024-07-12 9.58 9.73 9.53 9.65 0.2M
2024-07-11 9.80 9.80 9.45 9.68 0.2M
2024-07-10 9.58 9.76 9.47 9.54 0.2M
2024-07-09 9.33 9.47 9.32 9.42 0.2M
2024-07-08 9.28 9.35 9.14 9.30 0.1M
2024-07-05 9.29 9.52 9.18 9.39 0.3M
2024-07-03 8.90 9.07 8.90 9.02 0.2M
2024-07-02 8.58 8.69 8.47 8.59 0.2M
2024-07-01 8.70 8.78 8.52 8.63 0.2M
2024-06-28 8.55 8.63 8.45 8.61 0.2M
2024-06-27 8.61 8.66 8.38 8.40 0.2M
2024-06-26 8.52 8.61 8.49 8.52 0.2M
2024-06-25 8.73 8.79 8.56 8.63 0.3M
2024-06-24 8.88 8.92 8.58 8.62 0.2M
2024-06-21 8.89 8.91 8.75 8.81 1.1M
2024-06-20 8.62 8.88 8.60 8.80 0.4M
2024-06-18 8.04 8.48 8.04 8.40 0.2M
2024-06-17 8.02 8.12 7.92 8.03 0.4M
2024-06-14 8.16 8.23 7.96 8.11 0.6M
2024-06-13 8.30 8.34 8.03 8.09 0.2M
2024-06-12 8.48 8.58 8.31 8.33 0.3M
2024-06-11 8.11 8.27 8.11 8.26 0.2M
2024-06-10 8.22 8.23 8.04 8.21 0.3M
2024-06-07 8.40 8.48 8.05 8.10 0.5M
2024-06-06 8.42 8.73 8.41 8.64 0.2M
2024-06-05 8.41 8.55 8.29 8.46 0.2M
2024-06-04 8.44 8.47 8.33 8.38 0.3M
2024-06-03 8.56 8.63 8.50 8.55 0.2M
2024-05-31 8.51 8.55 8.30 8.47 0.2M
2024-05-30 8.41 8.67 8.41 8.57 0.2M
2024-05-29 8.61 8.63 8.34 8.36 0.2M
2024-05-28 8.83 8.88 8.68 8.70 0.3M
2024-05-24 8.81 8.85 8.70 8.80 0.2M
2024-05-23 8.75 8.98 8.64 8.76 0.4M
2024-05-22 9.10 9.15 8.74 8.87 0.3M
2024-05-21 9.35 9.39 9.12 9.23 0.2M
2024-05-20 9.28 9.45 9.14 9.40 0.3M
2024-05-17 8.90 9.28 8.88 9.25 0.5M
2024-05-16 8.69 8.80 8.67 8.73 0.2M
2024-05-15 8.82 8.88 8.56 8.75 0.3M
2024-05-14 8.64 8.70 8.56 8.63 0.1M
2024-05-13 8.62 8.71 8.47 8.54 0.2M
2024-05-10 8.72 8.95 8.60 8.62 0.4M
2024-05-09 8.47 8.68 8.37 8.66 0.4M
2024-05-08 7.96 8.17 7.96 8.01 0.2M
2024-05-07 8.03 8.05 7.89 7.94 0.1M
2024-05-06 8.10 8.20 8.04 8.11 0.2M
2024-05-03 7.93 8.01 7.75 7.83 0.2M
2024-05-02 7.81 7.98 7.72 7.88 0.2M
2024-05-01 7.87 8.06 7.81 7.84 0.1M
2024-04-30 7.99 8.13 7.80 7.80 0.3M
2024-04-29 8.36 8.52 8.17 8.32 0.2M
2024-04-26 8.39 8.56 8.25 8.33 0.3M
2024-04-25 7.92 8.29 7.84 8.25 0.4M
2024-04-24 7.82 7.95 7.81 7.82 0.2M
2024-04-23 7.80 8.03 7.77 7.89 0.3M
2024-04-22 8.03 8.08 7.84 7.91 0.6M
2024-04-19 8.40 8.60 8.38 8.55 0.2M
2024-04-18 8.61 8.64 8.44 8.48 0.2M
2024-04-17 8.39 8.67 8.39 8.51 0.3M
2024-04-16 8.45 8.47 8.27 8.38 0.4M
2024-04-15 8.57 8.57 8.12 8.38 0.4M
2024-04-12 8.93 9.24 8.28 8.45 0.9M
2024-04-11 8.74 8.85 8.49 8.77 0.3M
2024-04-10 8.62 8.86 8.50 8.69 0.3M
2024-04-09 9.02 9.15 8.73 8.84 0.4M
2024-04-08 9.00 9.10 8.62 8.76 0.3M
2024-04-05 8.60 8.91 8.50 8.87 0.5M
2024-04-04 8.84 8.87 8.54 8.58 0.4M
2024-04-03 8.53 8.94 8.53 8.86 0.5M
2024-04-02 8.49 8.69 8.36 8.45 0.6M
2024-04-01 8.46 8.56 8.16 8.32 0.4M
2024-03-28 8.19 8.40 8.11 8.20 0.4M
2024-03-27 8.01 8.15 7.95 8.02 0.3M
2024-03-26 8.11 8.20 7.87 7.88 0.3M
2024-03-25 7.89 8.15 7.86 7.87 0.3M
2024-03-22 7.92 8.10 7.82 7.86 0.3M
2024-03-21 8.44 8.48 7.94 7.95 0.5M
2024-03-20 7.55 8.33 7.54 8.28 0.6M
2024-03-19 7.65 7.70 7.53 7.55 0.2M
2024-03-18 7.99 8.00 7.66 7.74 0.3M
2024-03-15 8.00 8.18 7.92 8.11 0.5M
2024-03-14 8.24 8.29 8.04 8.09 0.2M
2024-03-13 8.08 8.43 8.08 8.31 0.3M
2024-03-12 7.99 8.18 7.93 8.08 0.3M
2024-03-11 8.00 8.55 8.00 8.34 0.4M
2024-03-08 8.06 8.19 7.88 8.02 0.7M
2024-03-07 7.90 8.06 7.85 7.98 0.5M
2024-03-06 7.73 8.01 7.73 7.86 0.5M
2024-03-05 7.90 8.06 7.54 7.58 0.5M
2024-03-04 7.50 7.85 7.43 7.75 0.6M
2024-03-01 6.98 7.41 6.89 7.37 0.5M
2024-02-29 6.70 6.86 6.70 6.75 0.3M
2024-02-28 6.61 6.62 6.48 6.60 0.2M
2024-02-27 6.78 6.85 6.62 6.64 0.3M
2024-02-26 6.76 6.81 6.71 6.78 0.2M
2024-02-23 6.79 6.91 6.63 6.83 0.4M
2024-02-22 6.88 6.90 6.76 6.83 0.2M
2024-02-21 7.01 7.05 6.81 6.91 0.3M
2024-02-20 7.10 7.19 6.99 7.01 0.3M
2024-02-16 6.99 7.15 6.96 6.97 0.3M
2024-02-15 6.78 6.93 6.62 6.90 0.3M
2024-02-14 7.00 7.01 6.56 6.71 0.4M
2024-02-13 7.29 7.29 6.81 6.90 0.5M
2024-02-12 7.33 7.49 7.29 7.45 0.2M
2024-02-09 7.47 7.47 7.32 7.38 0.1M
2024-02-08 7.68 7.70 7.51 7.54 0.1M
2024-02-07 7.81 7.88 7.70 7.76 0.2M
2024-02-06 7.73 7.92 7.72 7.81 0.2M
2024-02-05 7.66 7.97 7.66 7.73 0.2M
2024-02-02 7.91 7.95 7.72 7.89 0.3M
2024-02-01 7.87 8.25 7.78 8.21 0.4M
2024-01-31 7.81 7.99 7.72 7.72 0.3M
2024-01-30 7.86 7.89 7.63 7.78 0.2M
2024-01-29 7.84 7.90 7.71 7.82 0.2M
2024-01-26 7.75 7.91 7.67 7.77 0.3M
2024-01-25 7.64 7.70 7.52 7.64 0.2M
2024-01-24 7.80 7.84 7.41 7.48 0.2M
2024-01-23 7.45 7.59 7.33 7.58 0.3M
2024-01-22 7.29 7.47 7.25 7.39 0.2M
2024-01-19 7.49 7.49 7.24 7.41 0.3M
2024-01-18 7.56 7.63 7.35 7.43 0.3M
2024-01-17 7.43 7.47 7.31 7.42 0.4M
2024-01-16 7.95 8.00 7.57 7.60 0.4M
2024-01-12 7.76 8.00 7.69 7.75 0.4M
2024-01-11 7.47 7.52 7.17 7.29 0.3M
2024-01-10 7.43 7.56 7.37 7.49 0.2M
2024-01-09 7.69 7.72 7.43 7.47 0.2M
2024-01-08 7.58 7.71 7.53 7.64 0.2M
2024-01-05 7.84 7.94 7.64 7.69 0.3M
2024-01-04 7.78 7.99 7.78 7.87 0.3M
2024-01-03 7.83 7.93 7.67 7.77 0.5M
2024-01-02 8.13 8.28 7.81 7.88 0.5M