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
2023-12-28 37.30 37.30 34.38 34.51 0.0M
2023-12-27 38.32 38.67 38.08 38.08 0.0M
2023-12-26 37.79 37.79 37.39 37.39 0.0M
2023-12-22 39.06 39.25 37.83 37.83 0.0M
2023-12-21 38.22 38.22 38.22 38.22 0.0M
2023-12-20 38.42 38.96 38.11 38.18 0.0M
2023-12-19 38.13 39.35 38.04 38.84 0.0M
2023-12-18 38.47 38.53 38.15 38.53 0.0M
2023-12-15 39.06 39.17 38.50 38.97 0.0M
2023-12-14 38.17 39.16 38.17 38.96 0.0M
2023-12-13 34.07 35.14 33.72 35.14 0.0M
2023-12-12 34.30 34.30 34.30 34.30 0.0M
2023-12-11 34.61 34.61 33.61 33.95 0.0M
2023-12-08 34.51 34.51 33.57 33.93 0.0M
2023-12-07 34.65 34.65 34.65 34.65 0.0M
2023-12-06 35.34 35.34 34.70 34.70 0.0M
2023-12-05 35.14 35.14 35.14 35.14 0.0M
2023-12-04 36.51 36.51 35.24 35.48 0.0M
2023-12-01 36.70 37.75 36.70 36.90 0.0M
2023-11-30 36.70 36.70 36.70 36.70 0.0M
2023-11-29 36.26 36.57 36.26 36.35 0.0M
2023-11-28 33.79 35.80 33.79 35.80 0.0M
2023-11-27 32.89 33.28 32.89 33.28 0.0M
2023-11-24 32.65 32.65 31.57 32.07 0.0M
2023-11-22 32.84 33.71 32.33 32.89 0.0M
2023-11-21 31.42 33.04 31.42 32.59 0.0M
2023-11-20 30.93 30.93 30.64 30.64 0.0M
2023-11-17 31.10 31.36 31.10 31.16 0.0M
2023-11-16 31.33 31.37 30.90 30.90 0.0M
2023-11-14 29.76 31.54 29.56 31.37 0.0M
2023-11-13 31.01 31.01 30.04 30.04 0.0M
2023-11-10 30.96 30.96 30.19 30.40 0.0M
2023-11-09 31.91 31.91 31.23 31.74 0.0M
2023-11-08 32.21 32.21 31.69 31.69 0.0M
2023-11-07 32.59 32.59 31.54 31.54 0.0M
2023-11-06 33.07 33.23 33.07 33.09 0.0M
2023-11-03 32.70 33.87 32.63 33.65 0.0M
2023-11-01 32.01 32.01 31.66 31.66 0.0M
2023-10-31 32.72 32.72 32.07 32.26 0.0M
2023-10-30 33.38 33.48 33.38 33.48 0.0M
2023-10-27 33.19 33.19 32.09 32.09 0.0M
2023-10-26 33.87 33.87 33.48 33.48 0.0M
2023-10-25 33.48 33.65 33.04 33.14 0.0M
2023-10-24 34.36 34.36 33.28 33.67 0.0M
2023-10-20 35.04 35.44 35.04 35.08 0.0M
2023-10-19 34.65 34.89 34.16 34.50 0.0M
2023-10-18 35.44 35.83 35.12 35.12 0.0M
2023-10-17 35.04 35.04 35.04 35.04 0.0M
2023-10-16 35.08 35.11 34.75 34.89 0.0M
2023-10-13 33.78 34.98 33.78 34.98 0.0M
2023-10-11 31.72 32.36 31.72 32.19 0.0M
2023-10-10 30.30 30.67 30.30 30.63 0.0M
2023-10-09 28.49 29.32 28.49 29.32 0.0M
2023-10-06 28.30 28.44 28.30 28.40 0.0M
2023-10-04 26.64 26.69 26.64 26.69 0.0M
2023-10-03 26.72 26.82 26.72 26.82 0.0M
2023-10-02 26.14 26.14 25.86 25.86 0.0M
2023-09-29 27.12 27.12 26.55 26.67 0.0M
2023-09-28 26.85 26.85 26.52 26.65 0.0M
2023-09-27 27.83 27.90 27.83 27.90 0.0M
2023-09-26 28.46 28.46 28.46 28.46 0.0M
2023-09-20 29.91 30.05 29.91 30.05 0.0M
2023-09-19 29.17 29.17 28.98 28.98 0.0M
2023-09-18 28.99 29.17 28.99 29.17 0.0M
2023-09-15 28.84 29.63 28.84 29.34 0.0M
2023-09-14 29.76 29.81 29.66 29.78 0.0M
2023-09-13 29.89 29.89 29.89 29.89 0.0M
2023-09-12 30.05 30.05 29.95 29.98 0.0M
2023-09-11 30.01 30.01 30.01 30.01 0.0M
2023-09-08 30.01 30.01 30.01 30.01 0.0M
2023-09-05 30.40 30.40 30.11 30.11 0.0M
2023-09-02 31.24 31.24 31.24 31.24 0.0M
2023-09-01 30.69 30.69 30.25 30.25 0.0M
2023-08-31 30.45 30.45 30.45 30.45 0.0M
2023-08-30 31.15 31.29 31.15 31.23 0.0M
2023-08-29 30.31 30.31 30.31 30.31 0.0M
2023-08-28 29.97 30.33 29.97 30.07 0.0M
2023-08-25 29.54 29.54 29.05 29.05 0.0M
2023-08-24 29.58 29.58 29.54 29.54 0.0M
2023-08-23 28.42 29.05 28.42 29.05 0.0M
2023-08-21 28.18 28.18 28.18 28.18 0.0M
2023-08-18 27.55 27.60 27.55 27.60 0.0M
2023-08-17 30.02 30.02 27.11 27.71 0.0M
2023-08-16 30.97 30.97 30.97 30.97 0.0M
2023-08-15 31.29 31.34 31.29 31.34 0.0M
2023-08-14 30.79 31.23 30.66 31.17 0.0M
2023-08-11 30.85 30.96 30.84 30.96 0.0M
2023-08-10 31.52 31.52 30.89 31.08 0.0M
2023-08-09 31.32 31.32 31.08 31.08 0.0M
2023-08-08 30.99 31.40 30.99 31.32 0.0M
2023-08-07 31.36 31.70 31.17 31.65 0.0M
2023-08-04 31.30 31.37 31.30 31.37 0.0M
2023-08-03 31.20 31.20 31.15 31.15 0.0M
2023-08-02 31.75 32.16 30.89 31.02 0.0M
2023-08-01 34.47 34.47 31.61 31.61 0.0M
2023-07-31 35.44 36.02 35.44 35.48 0.0M
2023-07-28 34.79 35.10 34.79 35.02 0.0M
2023-07-27 35.25 35.25 34.37 34.37 0.0M
2023-07-26 35.52 35.75 35.34 35.34 0.0M
2023-07-25 35.80 35.80 35.63 35.63 0.0M
2023-07-24 36.07 36.07 34.90 35.05 0.0M
2023-07-21 35.91 36.21 35.90 36.21 0.0M
2023-07-20 36.22 36.43 36.22 36.43 0.0M
2023-07-19 36.94 36.94 36.94 36.94 0.0M
2023-07-18 36.55 37.28 36.55 36.89 0.0M
2023-07-17 36.59 36.59 35.52 35.87 0.0M
2023-07-14 35.73 36.32 35.73 35.87 0.0M
2023-07-13 35.10 35.10 34.86 34.86 0.0M
2023-07-12 32.56 34.57 32.56 34.37 0.0M
2023-07-11 32.15 32.56 32.15 32.56 0.0M
2023-07-10 30.84 30.84 30.84 30.84 0.0M
2023-07-07 31.42 31.42 31.16 31.16 0.0M
2023-07-06 31.40 31.40 31.28 31.28 0.0M
2023-07-05 32.82 32.92 32.21 32.21 0.0M
2023-07-04 31.71 31.71 30.84 30.84 0.0M
2023-07-03 32.01 32.30 32.01 32.30 0.0M
2023-06-30 32.04 32.19 31.98 32.19 0.0M
2023-06-29 31.81 32.27 31.66 32.27 0.0M
2023-06-28 31.91 31.91 31.90 31.91 0.0M
2023-06-27 32.73 32.73 31.81 31.81 0.0M
2023-06-26 32.86 33.13 32.86 33.13 0.0M
2023-06-23 32.96 32.96 32.96 32.96 0.0M
2023-06-22 32.89 32.89 32.63 32.63 0.0M
2023-06-21 33.34 33.34 32.99 32.99 0.0M
2023-06-20 34.71 34.71 33.34 33.34 0.0M
2023-06-16 34.91 35.06 34.86 35.06 0.0M
2023-06-15 35.04 35.29 34.63 35.29 0.0M
2023-06-14 35.69 35.69 35.40 35.40 0.0M
2023-06-13 35.73 35.73 35.00 35.06 0.0M
2023-06-12 36.46 36.46 35.83 35.84 0.0M
2023-06-09 36.95 36.95 36.50 36.50 0.0M
2023-06-07 37.96 38.73 36.87 37.28 0.0M
2023-06-06 37.05 37.22 36.76 37.22 0.0M
2023-06-05 37.38 37.39 37.09 37.09 0.0M
2023-06-02 37.80 37.80 37.47 37.47 0.0M
2023-06-01 37.67 38.54 37.67 38.36 0.0M
2023-05-31 36.36 37.96 36.36 37.96 0.0M
2023-05-30 36.36 36.36 35.87 35.87 0.0M
2023-05-29 35.15 35.15 35.15 35.15 0.0M
2023-05-26 35.45 35.45 35.45 35.45 0.0M
2023-05-25 35.25 35.65 35.25 35.40 0.0M
2023-05-24 36.12 36.12 35.05 35.05 0.0M
2023-05-23 36.41 36.46 36.21 36.29 0.0M
2023-05-22 36.72 36.77 36.50 36.50 0.0M
2023-05-19 36.04 37.23 36.04 36.84 0.0M
2023-05-18 36.79 36.79 35.71 36.06 0.0M
2023-05-17 37.09 37.10 36.87 37.10 0.0M
2023-05-16 37.52 37.52 37.09 37.09 0.0M
2023-05-15 37.31 37.76 37.31 37.57 0.0M
2023-05-12 37.28 37.40 37.18 37.28 0.0M
2023-05-11 38.73 38.73 37.76 37.76 0.0M
2023-05-10 39.70 39.70 38.83 39.16 0.0M
2023-05-09 40.86 40.86 40.09 40.09 0.0M
2023-05-08 39.93 40.76 39.93 40.76 0.0M
2023-05-06 39.64 39.64 39.64 39.64 0.0M
2023-05-05 42.12 42.12 38.34 38.38 0.0M
2023-05-04 41.44 42.60 41.44 42.28 0.0M
2023-05-03 39.60 40.33 39.60 40.14 0.0M
2023-05-02 37.55 39.78 37.54 39.70 0.0M
2023-04-28 37.58 38.72 37.40 38.72 0.0M
2023-04-27 37.38 37.38 36.68 36.98 0.0M
2023-04-26 37.53 37.53 37.47 37.47 0.0M
2023-04-25 37.68 37.73 37.68 37.73 0.0M
2023-04-24 38.20 38.20 37.57 37.57 0.0M
2023-04-20 37.81 37.99 37.81 37.99 0.0M
2023-04-19 36.93 37.27 36.93 37.07 0.0M
2023-04-18 37.33 37.62 37.33 37.38 0.0M
2023-04-17 35.97 36.02 35.83 35.83 0.0M
2023-04-14 36.18 36.46 35.88 36.12 0.0M
2023-04-13 37.69 37.69 37.69 37.69 0.0M
2023-04-12 36.57 36.57 35.44 35.48 0.0M
2023-04-11 35.87 35.87 35.85 35.85 0.0M
2023-04-10 36.07 36.07 35.48 35.48 0.0M
2023-04-06 35.61 36.02 35.61 35.97 0.0M
2023-04-05 34.66 35.75 34.66 35.75 0.0M
2023-04-04 33.21 34.66 33.21 34.57 0.0M
2023-04-03 33.03 33.03 33.03 33.03 0.0M
2023-03-31 33.13 33.13 32.19 32.19 0.0M
2023-03-30 33.74 33.74 33.52 33.52 0.0M
2023-03-29 33.31 33.31 32.58 32.58 0.0M
2023-03-28 33.17 33.41 33.17 33.41 0.0M
2023-03-27 32.38 32.62 32.38 32.62 0.0M
2023-03-24 32.56 32.56 32.24 32.43 0.0M
2023-03-23 31.34 31.52 31.30 31.52 0.0M
2023-03-22 29.80 30.48 29.80 30.18 0.0M
2023-03-21 28.90 28.94 28.81 28.94 0.0M
2023-03-20 29.73 30.02 29.60 29.87 0.0M
2023-03-17 28.85 29.75 28.85 29.72 0.0M
2023-03-16 27.64 27.64 27.16 27.16 0.0M
2023-03-15 27.13 28.28 27.13 27.56 0.0M
2023-03-14 26.34 26.89 26.34 26.89 0.0M
2023-03-13 25.56 26.57 25.56 26.35 0.0M
2023-03-10 23.09 23.66 23.09 23.34 0.0M
2023-03-07 22.90 22.90 22.37 22.37 0.0M
2023-03-06 23.13 23.13 23.13 23.13 0.0M
2023-03-03 23.32 23.32 23.32 23.32 0.0M
2023-03-02 22.94 22.94 22.94 22.94 0.0M
2023-03-01 22.98 22.98 22.98 22.98 0.0M
2023-02-28 22.60 22.72 22.60 22.72 0.0M
2023-02-24 24.18 24.18 24.18 24.18 0.0M
2023-02-23 24.75 24.75 24.56 24.56 0.0M
2023-02-16 25.23 25.23 25.04 25.04 0.0M
2023-02-14 25.75 25.75 25.51 25.51 0.0M
2023-02-13 25.70 25.70 25.70 25.70 0.0M
2023-02-10 26.47 26.47 26.08 26.08 0.0M
2023-02-09 27.13 27.13 26.66 26.66 0.0M
2023-02-08 26.87 26.87 26.87 26.87 0.0M
2023-02-07 27.51 27.51 27.36 27.36 0.0M
2023-02-06 26.90 26.90 26.90 26.90 0.0M
2023-02-03 26.87 26.90 26.66 26.90 0.0M
2023-02-02 27.45 27.45 27.23 27.23 0.0M
2023-02-01 27.56 27.56 27.42 27.45 0.0M
2023-01-31 28.27 28.27 28.27 28.27 0.0M
2023-01-30 28.56 28.56 28.46 28.46 0.0M
2023-01-27 28.94 28.94 28.65 28.65 0.0M
2023-01-26 29.45 29.45 29.45 29.45 0.0M
2023-01-25 29.13 29.13 29.04 29.04 0.0M
2023-01-24 29.32 29.58 29.23 29.58 0.0M
2023-01-23 29.97 29.97 29.97 29.97 0.0M
2023-01-20 29.76 29.76 29.76 29.76 0.0M
2023-01-19 29.91 30.11 29.91 30.11 0.0M
2023-01-18 29.90 29.90 29.90 29.90 0.0M
2023-01-17 29.70 29.70 29.46 29.46 0.0M
2023-01-16 31.13 31.23 31.13 31.23 0.0M
2023-01-13 30.75 30.94 30.71 30.71 0.0M
2023-01-12 30.75 31.03 29.56 29.80 0.0M
2023-01-11 29.80 29.80 29.80 29.80 0.0M
2023-01-10 30.84 30.84 29.63 29.63 0.0M
2023-01-09 30.13 30.90 30.13 30.90 0.0M
2023-01-06 29.67 29.94 29.67 29.94 0.0M
2023-01-05 29.61 29.61 28.75 29.16 0.0M
2023-01-04 28.37 29.51 28.37 29.51 0.0M
2023-01-03 28.09 28.09 28.09 28.09 0.0M