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
2022-12-29 26.54 26.56 26.54 26.56 0.0M
2022-12-28 26.42 26.42 26.42 26.42 0.0M
2022-12-27 26.42 26.82 26.42 26.82 0.0M
2022-12-23 26.02 26.02 25.65 25.65 0.0M
2022-12-22 25.80 25.80 25.61 25.61 0.0M
2022-12-16 25.96 25.96 25.96 25.96 0.0M
2022-12-15 26.11 26.16 26.11 26.16 0.0M
2022-12-14 27.99 28.08 27.62 27.62 0.0M
2022-12-13 26.90 26.91 26.90 26.91 0.0M
2022-12-09 27.61 27.61 27.61 27.61 0.0M
2022-12-08 27.51 27.51 27.13 27.46 0.0M
2022-12-07 27.42 28.18 27.42 27.70 0.0M
2022-12-05 27.41 27.41 27.41 27.41 0.0M
2022-12-02 27.13 27.53 26.37 27.52 0.0M
2022-11-30 28.18 28.18 27.23 27.23 0.0M
2022-11-28 28.27 28.33 27.32 27.32 0.0M
2022-11-23 27.80 28.18 27.57 27.57 0.0M
2022-11-22 27.13 27.42 27.13 27.42 0.0M
2022-11-21 26.56 27.13 26.56 27.13 0.0M
2022-11-18 26.56 26.56 26.56 26.56 0.0M
2022-11-17 27.60 27.73 27.60 27.73 0.0M
2022-11-16 27.32 28.06 26.87 27.73 0.0M
2022-11-14 27.80 28.60 27.36 28.35 0.0M
2022-11-11 29.64 29.64 28.08 28.75 0.0M
2022-11-10 27.04 31.77 26.27 31.42 0.0M
2022-11-09 23.79 27.22 23.79 26.97 0.0M
2022-11-08 21.42 23.29 21.42 23.29 0.1M
2022-11-07 20.75 21.75 20.56 21.75 0.0M
2022-11-04 18.66 21.42 18.66 20.48 0.1M
2022-11-03 19.33 19.33 17.80 18.17 0.0M
2022-11-01 20.04 20.16 19.47 19.60 0.0M
2022-10-31 20.47 20.47 19.42 19.50 0.0M
2022-10-28 20.87 20.87 20.56 20.73 0.0M
2022-10-27 20.94 21.13 20.94 21.13 0.0M
2022-10-26 20.85 21.04 20.73 20.99 0.0M
2022-10-25 20.04 20.66 19.94 20.29 0.1M
2022-10-24 19.75 19.90 19.71 19.90 0.0M
2022-10-21 19.42 19.78 19.42 19.71 0.0M
2022-10-20 19.06 19.29 18.94 19.29 0.0M
2022-10-19 19.33 19.38 18.85 18.89 0.0M
2022-10-18 20.03 20.03 19.77 19.77 0.0M
2022-10-17 19.94 20.01 19.80 20.01 0.0M
2022-10-14 19.97 20.03 19.33 19.44 0.0M
2022-10-13 20.47 20.47 19.75 20.39 0.0M
2022-10-11 20.89 21.13 20.83 21.09 0.0M
2022-10-10 21.04 21.04 20.74 20.89 0.0M
2022-10-07 21.46 21.77 21.30 21.77 0.0M
2022-10-06 21.55 21.71 21.23 21.69 0.0M
2022-10-05 21.40 21.50 21.04 21.50 0.0M
2022-10-04 20.99 21.78 20.99 21.78 0.1M
2022-09-30 20.67 21.38 20.67 20.99 0.0M
2022-09-29 20.66 20.94 20.33 20.73 0.0M
2022-09-28 19.13 20.07 19.13 20.01 0.0M
2022-09-27 18.62 18.87 18.62 18.83 0.0M
2022-09-26 18.18 18.52 18.18 18.39 0.0M
2022-09-23 18.14 18.28 17.85 18.01 0.0M
2022-09-22 18.77 18.96 18.77 18.96 0.0M
2022-09-21 18.28 18.94 18.18 18.94 0.0M
2022-09-20 18.79 19.13 18.01 19.13 0.0M
2022-09-19 19.04 19.08 18.69 19.08 0.0M
2022-09-16 18.90 19.12 18.28 18.81 0.1M
2022-09-15 19.41 19.57 18.74 18.87 0.0M
2022-09-14 19.44 19.44 19.36 19.36 0.0M
2022-09-13 20.06 20.06 19.45 19.45 0.0M
2022-09-12 20.57 20.67 19.92 20.16 0.0M
2022-09-09 20.11 20.33 19.96 20.33 0.0M
2022-09-08 19.64 19.70 19.27 19.70 0.0M
2022-09-06 19.73 19.73 19.34 19.34 0.0M
2022-09-05 20.15 21.14 20.15 20.95 0.0M
2022-09-02 19.42 20.07 19.42 19.73 0.1M
2022-09-01 19.45 19.60 19.17 19.30 0.0M
2022-08-31 20.02 20.09 19.90 19.92 0.0M
2022-08-30 19.86 20.04 19.73 20.04 0.0M
2022-08-29 20.47 20.47 19.83 20.18 0.0M
2022-08-26 21.59 21.59 20.32 20.66 0.0M
2022-08-25 21.53 21.83 21.26 21.72 0.0M
2022-08-24 21.01 21.32 21.01 21.32 0.0M
2022-08-23 21.30 21.30 20.96 21.17 0.0M
2022-08-22 20.91 21.43 20.87 21.43 0.0M
2022-08-19 21.58 21.66 21.21 21.21 0.0M
2022-08-18 21.77 22.00 21.72 21.80 0.0M
2022-08-17 22.05 22.05 21.67 21.98 0.0M
2022-08-15 22.28 22.28 22.15 22.19 0.0M
2022-08-12 22.61 22.68 22.38 22.61 0.0M
2022-08-11 23.06 23.17 23.06 23.17 0.0M
2022-08-10 22.91 23.04 22.85 22.85 0.0M
2022-08-09 22.95 22.95 22.42 22.81 0.0M
2022-08-08 23.04 23.46 23.04 23.05 0.0M
2022-08-05 22.44 22.72 22.40 22.49 0.0M
2022-08-04 22.40 23.23 22.40 23.23 0.0M
2022-08-03 22.95 22.95 21.97 22.06 0.0M
2022-08-02 23.09 23.70 22.95 22.95 0.0M
2022-08-01 22.70 22.90 22.52 22.90 0.0M
2022-07-29 22.47 22.85 22.38 22.85 0.0M
2022-07-28 22.80 23.29 22.32 22.66 0.0M
2022-07-27 22.08 22.46 22.08 22.46 0.0M
2022-07-26 22.10 22.61 22.06 22.61 0.0M
2022-07-25 22.55 22.55 21.74 21.74 0.0M
2022-07-22 23.23 23.65 23.00 23.27 0.0M
2022-07-21 22.28 22.79 22.04 22.70 0.0M
2022-07-20 22.83 22.83 22.47 22.47 0.0M
2022-07-19 23.13 23.13 22.84 22.85 0.0M
2022-07-18 22.61 22.95 22.61 22.91 0.0M
2022-07-15 22.28 22.30 22.19 22.30 0.0M
2022-07-14 23.23 23.23 22.24 22.59 0.0M
2022-07-13 23.84 24.31 23.84 24.31 0.0M
2022-07-12 23.32 23.77 23.32 23.77 0.0M
2022-07-11 23.25 23.32 23.21 23.21 0.0M
2022-07-08 23.32 23.46 22.87 22.87 0.0M
2022-07-07 23.04 23.42 22.93 22.93 0.0M
2022-07-06 23.06 23.06 22.61 22.91 0.0M
2022-07-05 24.11 24.11 22.28 22.74 0.1M
2022-07-04 24.08 24.08 24.08 24.08 0.0M
2022-07-01 22.76 23.69 22.61 23.60 0.0M
2022-06-30 22.92 22.95 22.68 22.72 0.0M
2022-06-29 23.76 23.76 23.02 23.06 0.0M
2022-06-28 23.61 23.63 23.42 23.54 0.0M
2022-06-27 23.82 24.17 23.80 23.97 0.0M
2022-06-24 23.40 23.98 23.40 23.81 0.0M
2022-06-23 23.18 23.18 22.36 22.36 0.0M
2022-06-22 23.89 24.10 23.13 23.34 0.0M
2022-06-21 23.80 23.80 23.42 23.42 0.0M
2022-06-20 24.29 24.29 24.29 24.29 0.0M
2022-06-17 23.34 24.29 23.34 24.29 0.1M
2022-06-15 23.24 23.24 22.08 22.55 0.1M
2022-06-14 22.85 22.85 22.19 22.45 0.0M
2022-06-13 23.50 23.50 22.55 22.97 0.0M
2022-06-10 22.10 23.83 22.10 23.83 0.0M
2022-06-09 21.81 21.81 21.38 21.57 0.0M
2022-06-08 21.83 22.14 21.83 22.14 0.0M
2022-06-07 21.91 22.22 21.76 21.83 0.0M
2022-06-06 21.81 21.81 21.15 21.47 0.0M
2022-06-03 22.49 22.49 21.87 22.06 0.0M
2022-06-02 22.38 23.00 22.28 22.94 0.1M
2022-06-01 21.68 21.96 21.12 21.95 0.0M
2022-05-31 27.86 27.86 21.12 21.13 0.0M
2022-05-30 27.83 27.83 27.83 27.83 0.0M
2022-05-27 26.89 28.39 26.89 28.39 0.0M
2022-05-26 27.66 27.66 26.00 27.66 0.0M
2022-05-25 26.29 26.46 26.25 26.25 0.0M
2022-05-23 26.37 27.89 26.33 27.89 0.0M
2022-05-20 25.83 25.83 25.83 25.83 0.0M
2022-05-18 26.49 26.69 26.26 26.29 0.0M
2022-05-17 26.49 27.54 26.49 27.54 0.0M
2022-05-16 27.43 27.56 26.86 27.28 0.0M
2022-05-13 26.18 27.39 26.18 27.34 0.0M
2022-05-12 26.88 26.88 26.47 26.47 0.0M
2022-05-11 28.02 28.02 28.02 28.02 0.0M
2022-05-10 28.07 28.07 27.31 27.53 0.0M
2022-05-09 29.09 29.18 29.09 29.18 0.0M
2022-05-06 29.83 29.83 29.69 29.69 0.0M
2022-05-05 31.74 32.04 31.74 31.95 0.0M
2022-05-04 33.26 34.05 33.26 33.69 0.0M
2022-05-03 33.63 34.22 33.63 33.84 0.0M
2022-05-02 32.18 33.48 32.18 33.48 0.0M
2022-04-29 34.00 34.20 33.21 33.42 0.0M
2022-04-28 33.21 33.91 33.09 33.54 0.0M
2022-04-27 33.66 33.75 32.88 32.88 0.0M
2022-04-26 32.72 33.21 32.72 33.21 0.0M
2022-04-25 31.93 31.93 31.88 31.88 0.0M
2022-04-22 33.32 33.32 32.54 32.54 0.0M
2022-04-20 33.80 34.50 33.80 34.47 0.0M
2022-04-19 34.63 34.74 33.24 33.48 0.0M
2022-04-18 37.00 39.50 37.00 37.88 0.0M
2022-04-14 35.24 35.64 35.24 35.64 0.0M
2022-04-13 36.20 36.20 36.20 36.20 0.0M
2022-04-12 36.12 36.12 35.72 35.72 0.0M
2022-04-11 36.41 36.41 35.60 35.60 0.0M
2022-04-08 36.24 36.39 36.04 36.12 0.0M
2022-04-07 34.83 35.29 34.83 35.29 0.0M
2022-04-06 34.71 34.77 34.29 34.30 0.0M
2022-04-05 34.70 34.70 34.50 34.59 0.0M
2022-04-04 33.92 34.38 33.92 34.30 0.0M
2022-04-01 36.52 37.68 36.00 37.60 0.0M
2022-03-31 36.85 37.45 36.85 37.45 0.0M
2022-03-30 37.21 37.21 37.04 37.04 0.0M
2022-03-29 35.72 36.52 35.04 36.52 0.0M
2022-03-28 37.22 37.30 37.16 37.20 0.0M
2022-03-25 37.27 37.27 37.15 37.15 0.0M
2022-03-24 39.36 39.58 38.48 38.48 0.0M
2022-03-23 39.20 39.42 38.26 38.61 0.0M
2022-03-22 39.28 39.28 37.96 38.56 0.0M
2022-03-21 39.28 39.89 39.00 39.60 0.0M
2022-03-18 39.56 39.62 39.40 39.40 0.0M
2022-03-17 40.40 40.75 39.80 39.80 0.0M
2022-03-16 40.96 40.96 39.92 39.92 0.0M
2022-03-15 41.40 41.52 40.96 40.96 0.0M
2022-03-14 40.08 40.08 39.71 39.85 0.0M
2022-03-11 41.56 42.10 41.04 42.10 0.0M
2022-03-10 41.81 42.36 41.77 42.26 0.0M
2022-03-09 40.40 40.40 38.90 40.01 0.0M
2022-03-08 41.02 43.10 40.40 40.40 0.0M
2022-03-07 41.05 41.12 39.68 40.36 0.0M
2022-03-04 35.64 40.08 35.64 39.55 0.0M
2022-03-03 36.08 36.08 35.52 35.63 0.0M
2022-03-02 35.93 36.08 35.92 36.08 0.0M
2022-02-25 34.32 34.32 33.42 34.02 0.0M
2022-02-24 35.52 35.58 33.90 34.32 0.0M
2022-02-23 33.45 33.74 33.36 33.54 0.0M
2022-02-22 33.33 33.33 32.34 32.34 0.0M
2022-02-18 33.10 33.63 33.10 33.63 0.0M
2022-02-17 30.57 33.42 30.57 33.09 0.0M
2022-02-15 32.50 32.50 27.95 30.57 0.0M
2022-02-14 31.05 32.01 31.05 32.01 0.0M
2022-02-10 28.89 28.89 28.77 28.77 0.0M
2022-02-09 29.43 29.45 29.40 29.45 0.0M
2022-02-08 29.00 29.00 28.89 28.89 0.0M
2022-02-07 28.20 28.26 28.20 28.26 0.0M
2022-02-03 27.75 27.75 27.42 27.42 0.0M
2022-02-02 28.08 28.08 28.02 28.02 0.0M
2022-02-01 27.96 27.96 27.96 27.96 0.0M
2022-01-31 27.51 27.96 27.30 27.96 0.0M
2022-01-28 27.15 27.15 27.15 27.15 0.0M
2022-01-27 27.75 27.75 27.15 27.16 0.0M
2022-01-26 29.70 29.70 29.55 29.55 0.0M
2022-01-25 29.73 29.82 29.73 29.82 0.0M
2022-01-24 30.00 30.00 30.00 30.00 0.0M
2022-01-21 30.06 30.15 29.79 29.79 0.0M
2022-01-18 28.37 28.37 27.24 27.24 0.0M
2022-01-07 28.71 28.71 28.71 28.71 0.0M
2022-01-05 29.90 30.00 29.90 29.97 0.0M
2022-01-04 30.30 30.30 30.30 30.30 0.0M
2022-01-03 30.48 30.48 30.48 30.48 0.0M