Griffin Mining Ltd (GFM)

GFM
🏛️ 영국 →
185.00
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 94.99 94.99 89.99 90.50 0.1M
2021-12-30 95.20 97.80 95.20 97.00 0.0M
2021-12-29 96.00 97.00 91.40 95.00 0.0M
2021-12-24 96.00 96.00 94.00 94.10 0.0M
2021-12-23 95.00 96.00 93.82 95.00 0.0M
2021-12-22 94.80 95.73 92.99 94.00 0.0M
2021-12-21 92.77 92.91 92.00 92.00 0.0M
2021-12-20 93.98 94.70 91.20 92.90 0.1M
2021-12-17 93.91 93.91 93.77 94.50 0.0M
2021-12-16 95.25 95.96 93.00 93.00 0.0M
2021-12-15 95.80 95.80 93.20 94.50 0.0M
2021-12-14 93.25 93.77 93.25 94.50 0.0M
2021-12-13 94.80 96.00 94.00 95.40 0.1M
2021-12-10 93.52 95.00 93.20 95.00 0.0M
2021-12-09 99.00 99.00 89.00 94.00 0.1M
2021-12-08 98.80 98.80 98.80 96.50 0.1M
2021-12-07 98.73 98.80 94.00 94.00 0.0M
2021-12-06 96.79 97.20 96.00 96.00 0.0M
2021-12-03 95.60 96.85 95.60 97.20 0.0M
2021-12-02 98.44 98.50 95.20 97.30 0.1M
2021-12-01 95.46 97.40 95.46 97.00 0.0M
2021-11-30 93.85 96.00 93.85 95.00 0.0M
2021-11-29 91.85 96.00 91.60 94.30 0.0M
2021-11-26 95.60 95.80 91.80 93.80 0.0M
2021-11-25 97.20 97.20 97.20 97.20 0.0M
2021-11-24 98.00 98.77 95.60 97.20 0.0M
2021-11-23 100.00 101.17 95.00 97.20 0.2M
2021-11-22 100.50 104.50 100.00 100.00 0.0M
2021-11-19 104.10 104.50 101.91 102.75 0.0M
2021-11-18 103.43 104.50 100.18 102.75 0.0M
2021-11-17 108.47 108.50 100.00 100.00 0.1M
2021-11-16 105.50 109.50 105.50 107.00 0.0M
2021-11-15 109.05 109.50 105.00 105.00 0.1M
2021-11-12 106.15 108.50 106.00 106.00 0.0M
2021-11-11 104.50 107.95 104.50 106.75 0.0M
2021-11-10 103.50 107.80 103.50 106.50 0.0M
2021-11-09 102.56 106.56 101.28 105.00 0.2M
2021-11-08 103.00 104.56 98.20 102.00 0.3M
2021-11-05 98.58 103.00 98.39 102.00 0.2M
2021-11-04 95.40 101.00 95.40 99.60 0.4M
2021-11-03 94.20 97.00 90.75 97.00 0.4M
2021-11-02 97.20 98.38 93.22 97.00 0.4M
2021-11-01 98.53 99.00 97.28 98.40 0.1M
2021-10-29 99.48 102.00 98.58 102.00 0.0M
2021-10-28 99.29 103.50 99.20 100.30 0.1M
2021-10-27 102.00 102.00 99.00 100.00 0.1M
2021-10-26 97.00 100.00 97.00 99.75 0.2M
2021-10-25 93.00 96.50 93.00 96.50 0.0M
2021-10-22 93.20 95.75 93.20 94.90 0.0M
2021-10-21 95.55 96.62 93.20 95.10 0.0M
2021-10-20 97.50 97.50 94.40 96.10 0.0M
2021-10-19 96.00 98.00 95.00 96.50 0.0M
2021-10-18 97.50 98.80 94.80 96.50 0.1M
2021-10-15 88.00 99.00 88.00 99.00 0.6M
2021-10-14 86.57 88.00 86.00 88.00 0.3M
2021-10-13 85.50 88.00 85.20 88.00 0.0M
2021-10-12 89.56 89.80 84.42 88.00 0.1M
2021-10-11 85.06 90.00 85.00 90.00 0.1M
2021-10-08 85.26 86.00 85.20 85.60 0.0M
2021-10-07 84.40 85.78 83.00 85.70 0.1M
2021-10-06 81.11 84.80 81.00 83.80 0.3M
2021-10-05 81.00 84.00 80.80 80.80 0.0M
2021-10-04 83.06 83.80 82.00 83.00 0.0M
2021-10-01 84.80 84.80 82.33 83.00 0.0M
2021-09-30 82.20 85.00 81.82 85.00 0.0M
2021-09-29 81.00 84.80 81.00 83.50 0.1M
2021-09-28 85.60 85.60 80.80 83.00 0.0M
2021-09-27 86.00 86.80 82.40 84.40 0.1M
2021-09-24 86.00 86.00 83.00 83.70 0.0M
2021-09-23 85.00 85.00 85.00 85.00 0.0M
2021-09-22 84.70 86.80 83.80 86.80 0.0M
2021-09-21 86.00 88.00 84.00 84.00 0.0M
2021-09-20 83.96 87.00 83.60 87.00 0.0M
2021-09-17 85.26 86.24 83.60 85.00 0.1M
2021-09-16 85.70 90.00 84.87 90.00 0.1M
2021-09-15 84.20 85.90 84.20 85.00 0.0M
2021-09-14 86.00 86.00 84.74 85.70 0.1M
2021-09-13 86.04 90.00 85.24 86.10 0.0M
2021-09-10 87.00 87.11 85.00 85.40 0.1M
2021-09-09 87.00 87.20 86.00 86.80 0.0M
2021-09-08 88.40 88.40 85.00 86.50 0.1M
2021-09-07 88.25 88.25 85.27 86.30 0.0M
2021-09-06 88.60 90.00 85.68 87.30 0.1M
2021-09-03 92.00 92.00 87.79 89.00 0.1M
2021-09-02 92.18 92.18 90.00 91.20 0.1M
2021-09-01 93.65 94.00 91.00 94.00 0.0M
2021-08-31 93.18 93.20 91.42 92.40 0.1M
2021-08-27 92.10 93.00 91.80 93.30 0.0M
2021-08-26 91.38 95.00 91.38 92.80 0.0M
2021-08-25 90.00 93.80 89.80 92.30 0.2M
2021-08-24 89.57 93.13 89.00 92.20 0.1M
2021-08-23 94.12 95.20 88.20 90.50 0.3M
2021-08-20 95.00 95.80 93.40 94.90 0.0M
2021-08-19 95.60 96.27 93.87 94.60 0.1M
2021-08-18 99.80 99.80 96.50 97.50 0.1M
2021-08-17 97.42 99.78 97.42 98.00 0.0M
2021-08-16 100.00 100.00 94.15 98.20 0.2M
2021-08-13 94.00 102.50 94.00 98.20 0.6M
2021-08-12 86.80 102.00 86.00 94.90 1.0M
2021-08-11 88.96 89.80 82.00 85.10 0.2M
2021-08-10 88.09 89.60 86.00 86.00 0.0M
2021-08-09 89.94 92.80 86.86 88.00 0.3M
2021-08-06 84.80 89.80 84.80 89.40 0.3M
2021-08-05 86.00 89.80 82.75 84.90 0.9M
2021-08-04 89.44 89.44 84.20 84.20 0.0M
2021-08-03 89.10 89.10 86.00 87.20 0.1M
2021-08-02 90.00 90.99 85.20 87.40 0.3M
2021-07-30 93.58 93.58 89.50 89.50 0.3M
2021-07-29 93.15 94.00 92.00 94.00 0.3M
2021-07-28 91.51 92.80 91.20 92.40 0.0M
2021-07-27 93.12 93.12 90.20 91.00 0.1M
2021-07-26 92.50 93.00 91.41 92.00 0.0M
2021-07-23 92.07 94.00 91.00 93.80 0.4M
2021-07-22 96.80 96.80 87.20 90.00 0.4M
2021-07-21 95.00 100.00 94.40 96.80 0.1M
2021-07-20 94.60 97.80 88.95 94.50 0.2M
2021-07-19 101.00 104.63 95.00 95.40 0.5M
2021-07-16 105.00 105.65 101.50 102.50 0.1M
2021-07-15 102.50 105.50 100.08 104.25 0.1M
2021-07-14 101.00 105.30 100.00 103.00 0.2M
2021-07-13 97.66 100.50 97.20 100.50 0.0M
2021-07-12 98.65 99.00 97.60 99.10 0.1M
2021-07-09 97.26 99.00 97.12 98.50 0.1M
2021-07-08 101.00 101.00 93.49 95.90 0.8M
2021-07-07 102.50 102.50 99.15 99.80 0.1M
2021-07-06 102.00 102.00 100.00 100.00 0.0M
2021-07-05 100.34 102.50 100.00 101.50 0.1M
2021-07-02 101.50 102.00 100.12 101.00 0.1M
2021-07-01 99.91 100.11 98.00 99.00 0.1M
2021-06-30 101.00 101.50 96.95 98.00 0.2M
2021-06-29 108.00 108.00 100.64 100.50 0.1M
2021-06-28 108.55 108.65 105.00 105.00 0.0M
2021-06-25 105.20 108.50 104.50 104.50 0.1M
2021-06-24 103.00 107.00 103.00 104.75 0.0M
2021-06-23 107.00 107.00 102.54 104.75 0.0M
2021-06-22 107.00 107.00 102.00 104.00 0.6M
2021-06-21 104.88 107.00 102.50 102.75 0.9M
2021-06-18 116.25 117.50 98.40 103.25 1.6M
2021-06-17 121.10 121.10 115.00 115.00 0.3M
2021-06-16 122.68 124.50 118.00 121.00 0.8M
2021-06-15 128.50 128.50 122.00 122.00 0.0M
2021-06-14 129.00 129.00 122.00 125.75 1.0M
2021-06-11 122.00 129.00 118.64 129.00 0.5M
2021-06-10 122.00 129.00 121.00 121.00 0.1M
2021-06-09 125.00 125.00 122.00 122.00 0.0M
2021-06-08 127.44 129.00 122.00 125.25 0.0M
2021-06-07 127.60 129.00 125.50 126.00 0.1M
2021-06-04 131.36 131.50 118.45 123.00 0.4M
2021-06-03 131.47 131.47 125.98 126.00 0.0M
2021-06-02 131.75 136.07 130.00 130.00 0.0M
2021-06-01 131.00 134.11 129.69 132.00 0.1M
2021-05-28 140.00 140.00 131.74 136.00 0.0M
2021-05-27 137.50 137.50 131.00 137.00 0.0M
2021-05-26 140.00 140.00 135.00 135.00 0.1M
2021-05-25 140.00 141.50 136.60 139.00 0.0M
2021-05-24 140.10 142.00 137.00 142.00 0.0M
2021-05-21 136.50 142.00 136.50 142.00 0.0M
2021-05-20 139.50 141.50 136.50 136.50 0.1M
2021-05-19 138.06 142.00 137.00 142.00 0.0M
2021-05-18 136.50 143.00 136.50 143.00 0.0M
2021-05-17 139.47 143.70 139.00 139.00 0.1M
2021-05-14 146.50 146.50 140.00 145.00 0.0M
2021-05-13 141.00 144.72 140.00 144.00 0.2M
2021-05-12 139.25 144.00 138.50 144.00 0.1M
2021-05-11 141.70 144.00 139.29 144.00 0.1M
2021-05-10 138.53 143.50 138.53 140.00 0.1M
2021-05-07 144.50 144.50 138.00 142.00 0.0M
2021-05-06 148.50 148.50 141.70 148.50 0.2M
2021-05-05 138.80 149.00 138.50 149.00 0.0M
2021-05-04 146.28 146.28 142.00 143.00 0.0M
2021-04-30 139.35 143.47 138.00 139.00 0.0M
2021-04-29 139.23 144.00 137.00 137.00 0.0M
2021-04-28 138.00 147.00 138.00 147.00 0.0M
2021-04-27 143.00 145.68 137.00 137.00 0.1M
2021-04-26 145.00 145.00 140.00 139.25 0.1M
2021-04-23 139.45 146.03 137.00 137.00 0.1M
2021-04-22 138.50 142.00 138.00 142.00 0.1M
2021-04-21 143.00 149.00 143.00 149.00 0.0M
2021-04-20 141.70 145.00 141.70 145.00 0.0M
2021-04-19 139.96 143.70 139.96 140.00 0.1M
2021-04-16 145.00 149.00 138.50 141.00 0.4M
2021-04-15 145.20 145.20 140.00 140.00 0.0M
2021-04-14 142.00 150.50 142.00 144.00 0.1M
2021-04-13 146.50 146.50 141.00 145.00 0.1M
2021-04-12 145.00 150.00 142.46 145.00 0.0M
2021-04-09 142.00 149.00 142.00 143.75 0.1M
2021-04-08 137.64 149.50 137.64 148.50 0.3M
2021-04-07 140.00 146.50 138.65 143.00 0.2M
2021-04-06 137.50 148.00 134.07 144.50 0.5M
2021-04-01 128.00 136.00 128.00 134.00 0.5M
2021-03-31 129.06 132.00 127.63 131.75 0.1M
2021-03-30 127.00 135.00 127.00 134.50 0.2M
2021-03-29 127.85 133.50 127.85 130.50 0.1M
2021-03-26 131.80 134.45 130.09 133.50 0.0M
2021-03-25 127.65 131.80 127.65 130.00 0.1M
2021-03-24 130.00 130.96 128.00 128.00 0.1M
2021-03-23 129.10 134.00 129.00 130.00 0.0M
2021-03-22 132.00 135.50 128.30 130.00 0.1M
2021-03-19 132.02 132.02 130.00 130.00 0.1M
2021-03-18 134.00 137.50 131.08 132.25 0.1M
2021-03-17 133.51 137.50 130.50 130.50 0.1M
2021-03-16 136.00 138.17 130.50 133.00 0.1M
2021-03-15 141.00 141.00 135.00 135.00 0.0M
2021-03-12 135.87 137.00 135.50 138.75 0.0M
2021-03-11 141.00 141.00 135.00 138.50 0.2M
2021-03-10 130.00 141.00 130.00 139.50 0.2M
2021-03-09 130.70 137.00 130.14 135.00 0.1M
2021-03-08 140.00 140.00 126.76 135.00 0.2M
2021-03-05 137.05 139.30 134.05 138.00 0.0M
2021-03-04 134.00 141.00 133.02 138.50 0.0M
2021-03-03 135.00 140.50 133.00 136.00 0.1M
2021-03-02 140.00 142.00 135.76 138.00 0.1M
2021-03-01 145.90 145.90 136.95 138.00 0.1M
2021-02-26 143.00 147.00 140.00 142.75 0.1M
2021-02-25 143.50 151.00 143.50 149.00 1.9M
2021-02-24 139.60 145.00 139.60 146.00 0.0M
2021-02-23 144.90 152.94 136.00 143.50 1.0M
2021-02-22 155.00 155.00 136.00 150.00 0.2M
2021-02-19 155.00 157.50 145.00 150.00 0.1M
2021-02-18 150.00 171.11 147.65 153.50 0.6M
2021-02-17 145.00 145.40 144.55 145.00 0.1M
2021-02-16 145.00 147.00 144.00 145.00 0.2M
2021-02-15 140.00 147.80 138.16 145.00 0.3M
2021-02-12 141.50 141.50 139.50 139.50 0.1M
2021-02-11 142.50 142.50 140.55 142.50 0.0M
2021-02-10 141.00 143.24 140.25 140.50 0.1M
2021-02-09 141.50 142.40 140.00 140.00 0.2M
2021-02-08 142.50 143.50 141.00 141.50 0.1M
2021-02-05 144.50 147.00 140.55 142.50 0.1M
2021-02-04 142.50 149.50 140.50 145.00 0.3M
2021-02-03 139.00 144.25 135.00 142.50 0.3M
2021-02-02 132.50 139.90 130.60 138.00 0.2M
2021-02-01 136.50 138.00 130.60 132.50 0.1M
2021-01-29 130.00 137.94 127.50 136.50 0.3M
2021-01-28 131.00 135.00 126.90 130.00 0.2M
2021-01-27 138.50 142.00 130.00 133.50 0.1M
2021-01-26 133.50 141.60 132.35 138.50 0.4M
2021-01-25 132.50 136.00 130.00 133.50 0.6M
2021-01-22 130.00 134.90 128.50 132.50 0.9M
2021-01-21 125.50 132.88 123.00 130.00 1.0M
2021-01-20 125.50 127.50 123.00 127.00 0.5M
2021-01-19 127.50 130.00 123.06 125.50 0.5M
2021-01-18 119.50 126.96 118.00 124.50 0.9M
2021-01-15 112.50 122.00 110.00 122.00 10.3M
2021-01-14 114.00 115.00 107.00 112.50 0.2M
2021-01-13 115.00 116.96 113.24 115.00 0.0M
2021-01-12 117.00 119.50 115.18 116.50 0.4M
2021-01-11 118.50 119.85 115.00 117.00 0.2M
2021-01-08 117.50 122.50 118.00 118.50 0.5M
2021-01-07 115.00 120.00 115.00 117.50 0.5M
2021-01-06 113.50 115.85 111.95 115.00 0.3M
2021-01-05 115.00 117.00 113.15 117.00 0.5M
2021-01-04 112.50 124.50 104.00 117.50 2.4M