Gold Fields Ltd (G1FI34)

G1FI34
🏛️ 브라질 →
112.75
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 29.88 30.51 29.88 30.28 0.0M
2021-12-29 30.50 30.96 30.50 30.70 0.0M
2021-12-28 29.80 29.97 29.80 29.97 0.0M
2021-12-27 29.90 29.90 29.90 29.90 0.0M
2021-12-22 30.39 30.45 29.64 29.85 0.0M
2021-12-21 30.40 30.40 29.64 30.39 0.0M
2021-12-20 29.65 29.65 29.28 29.65 0.0M
2021-12-17 30.22 30.27 29.28 29.28 0.0M
2021-12-15 28.35 28.35 28.16 28.16 0.0M
2021-12-13 27.72 27.75 27.72 27.72 0.0M
2021-12-10 28.56 28.56 27.45 27.55 0.0M
2021-12-09 28.98 28.98 28.50 28.50 0.0M
2021-12-06 30.90 30.90 30.78 30.78 0.0M
2021-12-02 30.99 30.99 30.72 30.72 0.0M
2021-12-01 32.04 32.04 31.56 31.65 0.0M
2021-11-30 32.27 33.00 31.92 31.92 0.0M
2021-11-29 29.79 30.62 29.79 30.62 0.0M
2021-11-26 30.30 30.39 29.79 29.79 0.0M
2021-11-25 27.51 27.51 27.50 27.50 0.0M
2021-11-23 30.42 30.63 30.30 30.30 0.0M
2021-11-19 30.24 30.45 30.24 30.33 0.0M
2021-11-18 30.48 30.48 30.05 30.05 0.0M
2021-11-17 30.18 30.69 30.18 30.48 0.0M
2021-11-12 28.26 28.77 28.26 28.56 0.0M
2021-11-09 26.16 26.16 25.89 26.04 0.0M
2021-11-08 25.98 26.16 25.98 26.16 0.0M
2021-11-05 25.50 25.50 25.47 25.47 0.0M
2021-11-04 26.00 26.00 26.00 26.00 0.0M
2021-11-03 26.00 26.00 26.00 26.00 0.0M
2021-11-01 25.83 25.83 25.83 25.83 0.0M
2021-10-29 26.19 26.28 25.98 25.98 0.0M
2021-10-28 27.09 27.21 27.09 27.15 0.0M
2021-10-27 27.18 27.18 27.12 27.12 0.0M
2021-10-26 26.79 27.18 26.79 27.18 0.0M
2021-10-25 27.30 27.30 27.12 27.27 0.0M
2021-10-22 27.78 28.26 27.63 27.63 0.0M
2021-10-21 26.58 26.64 26.31 26.64 0.0M
2021-10-20 26.50 26.50 26.46 26.46 0.0M
2021-10-19 25.93 26.07 25.93 26.01 0.0M
2021-10-18 25.62 25.62 25.62 25.62 0.0M
2021-10-15 25.53 25.53 25.38 25.38 0.0M
2021-10-14 26.07 26.07 26.07 26.07 0.0M
2021-10-13 24.16 26.10 22.09 25.95 0.0M
2021-10-11 24.22 24.36 24.10 24.16 0.0M
2021-10-08 24.10 24.22 24.08 24.22 0.0M
2021-10-07 23.49 23.74 23.49 23.60 0.0M
2021-10-06 22.44 22.92 22.44 22.91 0.0M
2021-10-04 21.90 22.60 21.90 22.36 0.0M
2021-10-01 22.12 22.12 21.82 21.90 0.0M
2021-09-30 22.16 22.20 22.10 22.18 0.0M
2021-09-29 21.40 21.40 21.20 21.32 0.0M
2021-09-28 21.29 21.55 21.29 21.40 0.0M
2021-09-24 21.83 21.83 21.64 21.64 0.0M
2021-09-23 21.60 21.66 21.46 21.57 0.0M
2021-09-22 22.00 22.36 22.00 22.34 0.0M
2021-09-21 22.42 22.42 21.72 21.72 0.0M
2021-09-20 21.84 22.18 21.84 22.14 0.0M
2021-09-17 21.48 21.48 21.34 21.38 0.0M
2021-09-16 21.54 21.60 21.25 21.50 0.0M
2021-09-15 22.82 23.05 22.80 22.95 0.0M
2021-09-14 22.75 23.18 22.70 23.00 0.0M
2021-09-13 22.46 22.80 22.46 22.70 0.0M
2021-09-10 22.27 22.27 21.73 21.82 0.0M
2021-09-09 23.02 23.08 22.59 22.82 0.0M
2021-09-08 24.45 24.56 24.00 24.56 0.0M
2021-09-06 27.00 27.00 25.00 26.25 0.0M
2021-09-03 23.86 24.50 23.64 23.94 0.0M
2021-09-02 23.90 23.90 23.20 23.42 0.0M
2021-09-01 24.74 24.74 24.02 24.08 0.0M
2021-08-31 24.08 24.48 24.02 24.48 0.0M
2021-08-30 24.58 24.76 23.50 23.68 0.0M
2021-08-27 23.70 24.66 23.70 24.66 0.0M
2021-08-26 23.72 24.06 23.53 23.53 0.0M
2021-08-25 24.22 24.22 23.45 23.70 0.0M
2021-08-24 24.90 24.94 24.52 24.52 0.0M
2021-08-23 24.74 24.90 24.64 24.90 0.0M
2021-08-20 24.22 24.22 24.00 24.08 0.0M
2021-08-19 23.68 24.02 23.50 23.93 0.0M
2021-08-18 23.24 23.24 23.06 23.20 0.0M
2021-08-17 23.56 23.68 23.40 23.62 0.0M
2021-08-16 23.40 23.56 22.83 23.10 0.0M
2021-08-13 23.22 23.32 23.08 23.10 0.0M
2021-08-12 22.62 22.62 22.32 22.62 0.0M
2021-08-11 23.00 23.41 22.82 23.10 0.0M
2021-08-10 22.50 22.50 22.00 22.50 0.0M
2021-08-09 22.80 23.12 22.50 22.56 0.0M
2021-08-06 24.25 24.25 23.12 23.12 0.0M
2021-08-05 25.47 25.47 25.05 25.17 0.0M
2021-08-04 26.61 26.70 26.22 26.22 0.0M
2021-08-03 25.92 26.13 25.77 25.77 0.0M
2021-08-02 26.00 26.00 25.38 25.38 0.0M
2021-07-30 24.66 25.62 24.66 25.62 0.0M
2021-07-29 24.88 25.20 24.88 25.04 0.0M
2021-07-28 24.40 24.50 24.40 24.50 0.0M
2021-07-27 23.88 24.40 23.88 24.32 0.0M
2021-07-26 23.94 23.94 23.94 23.94 0.0M
2021-07-22 23.86 24.04 23.86 24.04 0.0M
2021-07-20 24.70 25.05 24.06 24.06 0.0M
2021-07-19 24.10 24.16 23.92 24.14 0.0M
2021-07-16 24.84 24.84 23.79 23.79 0.0M
2021-07-15 24.50 24.60 24.21 24.60 0.0M
2021-07-14 24.18 24.20 24.18 24.20 0.0M
2021-07-12 24.05 24.05 23.44 23.44 0.0M
2021-07-08 23.92 23.92 23.86 23.86 0.0M
2021-07-07 24.25 24.30 23.92 23.92 0.0M
2021-07-06 24.26 24.28 23.52 23.86 0.0M
2021-07-05 26.70 26.70 26.70 26.70 0.0M
2021-07-02 23.06 23.31 23.06 23.31 0.0M
2021-07-01 22.53 22.85 22.53 22.70 0.0M
2021-06-30 22.32 22.32 22.14 22.14 0.0M
2021-06-29 21.80 21.80 21.80 21.80 0.0M
2021-06-28 22.36 22.36 21.80 21.80 0.0M
2021-06-25 22.50 22.50 22.24 22.36 0.0M
2021-06-24 22.44 22.44 22.39 22.39 0.0M
2021-06-23 22.90 23.17 22.62 22.62 0.0M
2021-06-22 22.90 22.90 22.50 22.62 0.0M
2021-06-21 23.10 23.24 23.05 23.24 0.0M
2021-06-18 23.46 23.46 23.06 23.06 0.0M
2021-06-17 24.57 24.57 23.38 23.62 0.0M
2021-06-16 24.90 24.90 24.57 24.57 0.0M
2021-06-15 25.98 25.98 25.56 25.56 0.0M
2021-06-14 26.70 26.70 25.98 26.25 0.0M
2021-06-11 27.63 27.75 27.45 27.59 0.0M
2021-06-10 27.54 27.99 27.54 27.99 0.0M
2021-06-09 27.60 27.60 27.60 27.60 0.0M
2021-06-08 28.02 28.02 27.42 27.42 0.0M
2021-06-07 28.70 28.70 28.38 28.38 0.0M
2021-06-04 29.37 29.37 29.10 29.10 0.0M
2021-06-02 30.66 30.66 30.42 30.42 0.0M
2021-06-01 31.18 31.18 30.99 31.08 0.0M
2021-05-28 32.39 32.39 32.39 32.39 0.0M
2021-05-27 32.40 32.40 32.40 32.40 0.0M
2021-05-26 32.46 32.46 32.30 32.46 0.0M
2021-05-25 32.52 32.52 32.10 32.10 0.0M
2021-05-24 32.07 32.07 31.62 31.62 0.0M
2021-05-21 32.22 32.22 32.22 32.22 0.0M
2021-05-19 32.00 32.00 31.38 31.38 0.0M
2021-05-18 31.02 31.47 31.02 31.47 0.0M
2021-05-17 30.75 30.75 30.55 30.55 0.0M
2021-05-14 29.16 29.68 29.16 29.68 0.0M
2021-05-13 28.10 28.16 28.10 28.16 0.0M
2021-05-11 27.45 27.45 27.42 27.42 0.0M
2021-05-10 28.04 28.04 27.45 27.45 0.0M
2021-05-07 27.24 27.66 27.24 27.58 0.0M
2021-05-06 25.84 26.70 25.75 26.46 0.0M
2021-05-05 26.26 26.26 26.26 26.26 0.0M
2021-05-04 26.20 26.20 26.00 26.00 0.0M
2021-05-03 26.55 26.55 26.20 26.38 0.0M
2021-04-30 25.41 25.70 25.41 25.70 0.0M
2021-04-29 25.30 25.30 25.00 25.22 0.0M
2021-04-28 26.11 26.11 25.60 25.63 0.0M
2021-04-27 26.94 26.94 26.50 26.50 0.0M
2021-04-26 27.07 27.30 26.92 27.30 0.0M
2021-04-23 27.42 27.42 27.40 27.40 0.0M
2021-04-22 28.06 28.06 27.20 27.24 0.0M
2021-04-20 27.64 27.66 27.64 27.66 0.0M
2021-04-19 27.35 27.35 27.35 27.35 0.0M
2021-04-16 27.94 27.94 27.94 27.94 0.0M
2021-04-15 27.76 27.76 27.76 27.76 0.0M
2021-04-14 26.85 26.85 26.45 26.45 0.0M
2021-04-13 27.09 27.09 26.80 26.88 0.0M
2021-04-12 27.10 27.22 27.05 27.20 0.0M
2021-04-09 27.90 28.18 27.90 28.18 0.0M
2021-04-08 28.34 28.34 28.18 28.18 0.0M
2021-04-07 28.00 28.00 28.00 28.00 0.0M
2021-04-06 29.26 29.26 28.74 28.74 0.0M
2021-04-05 29.06 29.06 28.92 28.92 0.0M
2021-04-01 28.26 28.38 28.26 28.38 0.0M
2021-03-31 26.80 26.80 26.80 26.80 0.0M
2021-03-30 26.90 26.90 26.45 26.45 0.0M
2021-03-29 27.24 27.50 27.24 27.50 0.0M
2021-03-26 26.54 27.16 26.54 27.16 0.0M
2021-03-25 25.54 25.54 25.54 25.54 0.0M
2021-03-24 25.26 25.45 25.25 25.45 0.0M
2021-03-23 26.00 26.00 25.50 25.64 0.0M
2021-03-22 28.20 28.20 26.88 26.88 0.0M
2021-03-19 26.60 27.78 26.50 27.78 0.0M
2021-03-18 26.50 27.16 26.50 27.06 0.0M
2021-03-17 26.44 26.51 26.26 26.51 0.0M
2021-03-16 26.96 26.96 26.66 26.76 0.0M
2021-03-15 26.50 26.82 26.10 26.82 0.0M
2021-03-12 25.74 25.96 25.74 25.96 0.0M
2021-03-11 26.16 26.50 25.84 26.50 0.0M
2021-03-10 24.77 27.73 24.77 26.82 0.0M
2021-03-09 27.74 29.44 27.74 28.62 0.0M
2021-03-08 27.88 27.88 25.82 27.74 0.0M
2021-03-03 24.10 24.60 23.80 24.60 0.0M
2021-03-02 23.66 24.71 23.66 24.50 0.0M
2021-03-01 22.80 22.85 22.80 22.85 0.0M
2021-02-26 23.45 23.45 22.90 22.90 0.0M
2021-02-25 23.16 23.56 23.16 23.56 0.0M
2021-02-24 22.88 23.90 22.88 23.90 0.0M
2021-02-23 23.59 23.80 23.50 23.54 0.0M
2021-02-22 23.78 23.97 23.78 23.97 0.0M
2021-02-19 22.98 23.00 22.74 22.74 0.0M
2021-02-18 23.73 24.00 22.92 23.52 0.0M
2021-02-12 25.53 25.68 25.53 25.68 0.0M
2021-02-04 23.94 24.33 23.94 24.33 0.0M
2021-02-02 26.02 26.02 24.67 24.75 0.0M
2021-02-01 26.13 26.13 26.13 26.13 0.0M
2021-01-29 26.66 26.66 26.66 26.66 0.0M
2021-01-28 26.64 26.67 26.61 26.67 0.0M
2021-01-26 26.10 26.22 26.10 26.19 0.0M
2021-01-22 25.29 26.34 25.29 26.34 0.0M
2021-01-21 25.83 25.83 25.68 25.68 0.0M
2021-01-20 24.80 24.80 24.80 24.80 0.0M
2021-01-19 23.73 23.73 23.42 23.42 0.0M
2021-01-14 24.30 24.30 24.30 24.30 0.0M
2021-01-12 25.10 25.10 24.77 24.90 0.0M
2021-01-11 25.56 25.56 25.09 25.09 0.0M
2021-01-07 29.00 29.00 26.28 26.32 0.0M
2021-01-06 26.92 26.92 26.50 26.50 0.0M
2021-01-05 27.90 27.90 26.91 26.91 0.0M
2021-01-04 25.75 27.90 25.70 27.90 0.0M