Goldstone Resources (GRL)

GRL
🏛️ 영국 →
0.53
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
2021-12-31 11.63 11.80 11.25 11.50 0.0M
2021-12-30 11.63 12.00 11.35 11.63 0.1M
2021-12-29 11.25 12.00 11.35 11.65 0.3M
2021-12-24 10.25 11.50 10.54 11.25 0.4M
2021-12-23 10.88 10.87 10.01 10.25 0.5M
2021-12-22 10.88 10.89 10.56 10.88 0.2M
2021-12-21 11.25 11.10 10.70 10.88 0.3M
2021-12-20 11.38 11.48 11.11 11.25 0.3M
2021-12-17 11.10 11.85 11.24 11.38 0.3M
2021-12-16 10.60 11.40 10.55 11.10 0.7M
2021-12-15 11.13 11.00 10.54 10.60 0.4M
2021-12-14 11.25 11.35 11.03 11.13 0.1M
2021-12-13 11.25 11.39 11.17 11.25 0.2M
2021-12-10 11.50 11.35 11.11 11.25 0.2M
2021-12-09 11.50 11.40 11.10 11.50 0.1M
2021-12-08 11.63 11.40 11.05 11.50 0.1M
2021-12-07 11.63 11.45 11.25 11.63 0.2M
2021-12-06 11.50 11.65 11.26 11.63 0.2M
2021-12-03 11.50 11.49 11.10 11.50 0.2M
2021-12-02 12.13 12.12 11.10 11.50 0.9M
2021-12-01 12.63 12.50 11.35 11.75 1.7M
2021-11-30 12.75 13.95 12.65 12.63 5.3M
2021-11-29 12.88 12.98 12.04 12.25 0.6M
2021-11-26 11.88 13.00 11.77 12.88 1.6M
2021-11-25 12.38 12.55 11.89 12.13 0.8M
2021-11-24 12.75 12.70 12.50 12.38 0.7M
2021-11-23 12.75 13.11 12.60 12.75 0.4M
2021-11-22 13.13 13.15 12.55 12.75 0.9M
2021-11-19 13.00 13.20 12.55 13.13 0.9M
2021-11-18 13.13 13.09 12.75 13.00 0.9M
2021-11-17 13.50 13.25 13.00 13.13 0.3M
2021-11-16 13.50 13.35 13.01 13.50 1.3M
2021-11-15 13.38 13.60 13.01 13.50 0.8M
2021-11-12 13.88 14.25 13.50 13.38 0.7M
2021-11-11 12.25 14.25 12.43 13.88 2.5M
2021-11-10 13.88 14.05 13.83 14.00 0.4M
2021-11-09 14.00 14.13 13.77 13.88 1.0M
2021-11-08 13.75 14.18 13.80 14.00 2.5M
2021-11-05 14.00 14.13 13.75 13.75 1.1M
2021-11-04 14.00 14.13 13.75 14.00 1.4M
2021-11-03 13.13 14.19 13.05 14.00 2.4M
2021-11-02 13.25 13.50 12.50 13.13 1.5M
2021-11-01 11.03 13.34 10.81 13.25 1.8M
2021-10-29 11.13 11.06 10.81 11.03 0.1M
2021-10-28 11.13 11.17 11.05 11.13 0.2M
2021-10-27 11.13 11.18 11.06 11.13 0.1M
2021-10-26 11.25 11.24 11.05 11.13 0.3M
2021-10-25 11.35 11.50 11.15 11.25 0.4M
2021-10-22 11.25 11.50 11.05 11.35 0.5M
2021-10-21 11.65 11.68 11.44 11.65 0.2M
2021-10-20 11.60 11.80 11.50 11.65 0.2M
2021-10-19 11.25 12.30 11.50 11.60 0.9M
2021-10-18 11.25 11.54 11.21 11.25 0.3M
2021-10-15 10.63 11.50 10.80 11.25 1.3M
2021-10-14 10.63 10.90 10.40 10.63 0.3M
2021-10-13 10.75 10.79 10.01 10.63 0.4M
2021-10-12 9.75 11.10 10.00 10.75 0.7M
2021-10-11 9.90 9.95 9.58 9.75 0.6M
2021-10-08 10.03 10.18 9.80 9.90 0.3M
2021-10-07 10.25 10.57 9.80 10.03 0.9M
2021-10-06 10.63 10.45 10.00 10.00 0.6M
2021-10-05 10.63 10.70 10.25 10.63 0.5M
2021-10-04 10.63 10.70 10.33 10.63 0.1M
2021-10-01 10.88 10.90 10.36 10.63 0.5M
2021-09-30 10.38 10.80 10.00 10.50 1.4M
2021-09-29 10.38 10.42 10.25 10.38 0.3M
2021-09-28 10.75 10.70 10.00 10.38 0.6M
2021-09-27 11.10 11.00 11.00 11.10 0.0M
2021-09-24 11.10 11.09 11.00 11.10 0.2M
2021-09-23 10.95 11.20 10.61 11.10 1.2M
2021-09-22 10.95 11.14 10.81 10.95 0.2M
2021-09-21 10.75 11.40 10.50 10.95 1.3M
2021-09-20 10.00 12.77 9.90 10.75 4.6M
2021-09-17 8.75 10.74 8.01 10.00 7.8M
2021-09-16 11.53 11.49 11.10 11.35 0.8M
2021-09-15 11.35 11.60 11.30 11.53 0.8M
2021-09-14 11.60 11.70 11.20 11.50 1.4M
2021-09-13 12.15 12.10 11.50 11.70 2.5M
2021-09-10 12.63 12.50 12.20 12.38 0.4M
2021-09-09 12.75 12.85 12.27 12.63 0.4M
2021-09-08 12.45 12.96 12.11 12.75 0.2M
2021-09-07 13.00 12.99 12.20 12.63 0.5M
2021-09-06 12.30 13.19 12.33 13.00 0.7M
2021-09-03 12.48 12.45 11.85 12.30 1.5M
2021-09-02 13.38 13.30 12.25 12.48 1.8M
2021-09-01 13.60 13.53 13.28 13.38 0.1M
2021-08-31 13.70 13.78 13.53 13.60 0.3M
2021-08-27 13.70 13.79 13.60 13.70 0.7M
2021-08-26 13.48 13.95 13.36 13.95 1.1M
2021-08-25 13.48 13.68 13.35 13.48 0.3M
2021-08-24 13.48 13.63 13.45 13.48 0.1M
2021-08-23 13.48 13.60 13.27 13.48 0.8M
2021-08-20 13.60 13.59 13.30 13.48 0.4M
2021-08-19 13.65 13.74 13.50 13.60 0.7M
2021-08-18 13.88 14.07 13.50 13.65 0.5M
2021-08-17 13.88 14.90 13.56 13.88 1.4M
2021-08-16 13.88 14.21 13.74 13.88 0.6M
2021-08-13 13.38 14.25 13.50 14.00 0.7M
2021-08-12 13.15 13.50 12.83 13.38 0.5M
2021-08-11 12.90 13.00 12.80 13.15 0.1M
2021-08-10 13.25 13.22 12.91 12.90 0.1M
2021-08-09 13.75 13.69 12.85 13.30 1.4M
2021-08-06 13.75 13.95 13.57 13.75 0.2M
2021-08-05 13.75 13.95 13.63 13.75 0.4M
2021-08-04 13.75 13.95 13.50 13.75 0.5M
2021-08-03 13.75 14.00 13.75 13.75 0.2M
2021-08-02 14.25 14.30 13.78 13.75 0.2M
2021-07-30 14.25 14.30 14.08 14.25 1.4M
2021-07-29 14.00 14.40 14.05 14.25 2.0M
2021-07-28 13.25 14.45 13.45 14.00 0.8M
2021-07-27 12.25 14.00 12.25 13.25 1.1M
2021-07-26 12.10 12.50 12.05 12.25 0.2M
2021-07-23 11.85 12.40 11.70 12.10 0.7M
2021-07-22 11.85 11.80 11.65 11.85 0.8M
2021-07-21 11.88 11.85 11.65 11.85 0.3M
2021-07-20 11.88 11.86 11.75 11.88 0.3M
2021-07-19 12.15 11.97 11.75 11.88 0.4M
2021-07-16 12.15 12.08 11.87 12.15 0.5M
2021-07-15 12.00 12.18 11.85 12.15 0.4M
2021-07-14 12.20 12.20 11.76 12.00 1.1M
2021-07-13 12.40 12.49 12.00 12.20 0.8M
2021-07-12 11.25 13.20 11.50 12.40 1.7M
2021-07-09 11.10 11.44 11.00 11.25 0.5M
2021-07-08 11.43 11.44 11.00 11.10 0.2M
2021-07-07 11.43 11.44 11.25 11.43 0.3M
2021-07-06 11.43 11.44 11.25 11.43 0.2M
2021-07-05 11.43 11.44 11.25 11.43 0.1M
2021-07-02 11.48 11.60 11.25 11.43 0.2M
2021-07-01 11.60 11.65 11.25 11.48 0.3M
2021-06-30 11.75 11.95 11.51 11.60 0.3M
2021-06-29 11.75 11.95 11.57 11.75 0.1M
2021-06-28 11.63 11.80 11.50 11.75 1.4M
2021-06-25 11.88 11.90 11.50 11.63 0.4M
2021-06-24 12.13 12.10 11.75 11.88 1.4M
2021-06-23 12.50 12.25 12.00 12.13 0.3M
2021-06-22 12.63 12.70 12.00 12.50 0.4M
2021-06-21 13.00 13.03 12.30 12.63 0.4M
2021-06-18 13.10 13.20 12.90 13.00 0.6M
2021-06-17 14.00 13.82 13.00 13.10 1.2M
2021-06-16 14.00 13.85 13.50 14.00 0.1M
2021-06-15 14.00 14.23 13.50 14.00 0.3M
2021-06-14 14.10 14.40 13.70 14.00 0.1M
2021-06-11 14.10 14.45 13.92 14.20 0.3M
2021-06-10 14.10 14.45 13.90 14.00 0.6M
2021-06-09 13.85 14.45 13.80 14.00 1.2M
2021-06-08 13.50 14.50 13.49 13.85 0.8M
2021-06-07 13.50 13.75 13.35 13.50 0.3M
2021-06-04 13.25 13.67 13.08 13.50 0.3M
2021-06-03 12.15 13.25 12.10 13.25 0.4M
2021-06-02 12.75 12.93 11.64 12.15 2.0M
2021-06-01 12.88 13.48 12.59 12.85 0.7M
2021-05-28 12.75 13.00 12.55 12.75 0.3M
2021-05-27 12.90 13.29 12.50 12.80 0.2M
2021-05-26 13.25 13.35 12.75 12.90 0.1M
2021-05-25 12.75 13.50 12.88 13.25 0.7M
2021-05-24 13.25 13.37 12.50 12.75 0.2M
2021-05-21 13.45 13.50 13.06 13.25 0.1M
2021-05-20 13.65 13.63 13.50 13.45 0.1M
2021-05-19 13.95 14.20 13.50 13.65 1.0M
2021-05-18 13.40 14.20 13.32 13.95 0.7M
2021-05-17 13.95 14.10 13.25 13.40 1.4M
2021-05-14 14.40 14.70 13.60 13.95 4.1M
2021-05-13 11.85 14.50 12.00 14.15 6.4M
2021-05-12 12.05 12.10 11.30 11.55 0.7M
2021-05-11 12.30 12.50 11.80 12.05 1.1M
2021-05-10 12.75 12.98 12.20 12.30 0.8M
2021-05-07 12.63 12.97 12.38 12.75 0.4M
2021-05-06 12.15 13.18 12.23 12.63 1.5M
2021-05-05 13.10 13.20 12.00 12.15 0.8M
2021-05-04 13.10 13.20 13.02 13.10 0.3M
2021-04-30 13.60 13.53 13.10 13.10 0.6M
2021-04-29 13.85 13.90 13.50 13.60 0.7M
2021-04-28 14.10 14.15 13.70 13.85 0.7M
2021-04-27 14.50 14.70 14.01 14.10 1.1M
2021-04-26 13.45 15.50 13.55 14.60 2.4M
2021-04-23 13.75 13.99 13.31 13.45 1.0M
2021-04-22 12.90 14.10 12.86 13.75 0.9M
2021-04-21 12.05 13.20 11.87 12.90 2.1M
2021-04-20 12.25 12.47 11.97 12.05 0.2M
2021-04-19 12.25 12.49 12.10 12.25 0.1M
2021-04-16 11.50 12.40 11.30 12.25 1.3M
2021-04-15 11.75 11.90 10.85 11.70 6.1M
2021-04-14 12.35 12.80 12.10 12.80 1.0M
2021-04-13 12.05 12.50 11.80 12.35 0.5M
2021-04-12 12.05 12.30 12.00 12.05 0.2M
2021-04-09 12.15 12.20 12.00 12.05 0.4M
2021-04-08 11.50 12.35 11.50 12.15 1.3M
2021-04-07 10.75 11.50 10.60 11.25 0.9M
2021-04-06 10.85 11.00 10.60 10.75 0.5M
2021-04-01 10.85 10.90 10.70 10.85 0.3M
2021-03-31 10.75 10.80 10.50 10.75 0.1M
2021-03-30 10.95 11.03 10.50 10.75 0.2M
2021-03-29 11.00 11.19 10.71 10.95 0.3M
2021-03-26 11.10 11.50 11.00 11.00 0.8M
2021-03-25 11.50 11.50 11.05 11.10 0.5M
2021-03-24 11.75 11.92 11.50 11.60 0.5M
2021-03-23 11.00 12.19 11.00 11.85 1.1M
2021-03-22 10.55 11.25 10.42 11.00 0.2M
2021-03-19 10.55 10.80 10.40 10.55 0.4M
2021-03-18 10.50 10.70 10.30 10.55 0.5M
2021-03-17 10.20 10.45 10.28 10.50 0.6M
2021-03-16 10.00 10.40 9.89 10.20 1.1M
2021-03-15 10.00 10.19 9.89 10.00 0.2M
2021-03-12 10.00 10.19 9.80 10.00 0.3M
2021-03-11 9.85 10.04 9.80 10.00 0.2M
2021-03-10 10.20 10.32 9.80 9.85 0.7M
2021-03-09 10.40 10.50 10.00 10.20 0.6M
2021-03-08 10.00 10.50 9.84 10.40 0.7M
2021-03-05 10.25 10.30 9.86 10.30 0.3M
2021-03-04 10.35 10.39 9.81 10.25 2.7M
2021-03-03 10.35 10.50 10.21 10.35 0.4M
2021-03-02 10.65 10.70 10.00 10.35 0.9M
2021-03-01 11.00 11.10 10.50 10.65 0.4M
2021-02-26 11.25 11.50 10.90 10.95 0.9M
2021-02-25 10.75 11.50 10.55 11.25 1.0M
2021-02-24 10.35 11.00 10.30 10.75 1.0M
2021-02-23 11.15 11.10 10.16 10.35 1.0M
2021-02-22 11.85 12.00 11.00 11.15 1.3M
2021-02-19 12.25 12.50 11.51 11.85 1.8M
2021-02-18 12.15 12.40 11.70 11.90 1.1M
2021-02-17 11.80 12.60 11.60 12.25 1.9M
2021-02-16 12.65 12.80 11.40 12.80 1.5M
2021-02-15 12.80 13.10 12.30 12.65 2.5M
2021-02-12 10.95 13.70 11.00 12.80 8.2M
2021-02-11 10.75 10.74 10.20 10.40 1.0M
2021-02-10 10.75 11.00 10.51 10.75 0.3M
2021-02-09 10.75 11.00 10.58 10.75 0.6M
2021-02-08 10.75 11.09 10.60 10.75 0.7M
2021-02-05 10.30 10.80 10.00 10.75 0.8M
2021-02-04 10.55 10.70 10.20 10.30 0.4M
2021-02-03 10.65 10.80 10.40 10.55 0.3M
2021-02-02 10.45 10.80 10.40 10.65 0.9M
2021-02-01 9.85 10.50 9.50 10.45 0.9M
2021-01-29 9.85 9.80 9.70 9.85 0.4M
2021-01-28 10.25 10.30 9.56 9.85 0.9M
2021-01-27 10.75 10.99 10.22 10.25 0.4M
2021-01-26 11.35 11.50 10.50 10.75 1.6M
2021-01-25 11.20 11.50 11.00 11.35 0.8M
2021-01-22 11.00 11.40 10.80 11.20 1.1M
2021-01-21 10.40 11.38 10.30 11.00 3.2M
2021-01-20 9.20 10.65 9.00 10.40 2.8M
2021-01-19 9.20 9.40 9.00 9.20 0.3M
2021-01-18 9.00 9.39 8.91 9.20 0.7M
2021-01-15 9.25 9.30 9.10 9.10 0.5M
2021-01-14 9.25 9.30 9.25 9.25 0.5M
2021-01-13 8.65 9.55 8.66 9.25 1.1M
2021-01-12 8.65 8.80 8.56 8.65 0.2M
2021-01-11 8.45 9.00 8.42 8.65 1.6M
2021-01-08 8.00 8.64 7.96 8.45 1.2M
2021-01-07 8.00 8.16 7.88 8.00 0.7M
2021-01-06 8.05 8.12 7.80 8.00 0.2M
2021-01-05 8.10 8.15 7.80 8.05 0.5M
2021-01-04 7.60 7.99 7.40 8.10 0.6M