Comparing Back to the side-by-side chart ↗
Goldwin Inc. (8111.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2185.00 | 2233.00 | 2185.00 | 2222.00 | +1.97% | 511,300 |
| 2026-10-15 | 2166.50 | 2180.00 | 2150.50 | 2179.00 | +1.04% | 395,800 |
| 2026-10-14 | 2174.00 | 2181.50 | 2156.50 | 2156.50 | -0.78% | 272,400 |
| 2026-10-13 | 2190.00 | 2192.00 | 2157.00 | 2173.50 | +0.30% | 293,000 |
| 2026-10-09 | 2166.00 | 2186.00 | 2152.50 | 2167.00 | +0.67% | 449,400 |
| 2026-10-08 | 2142.50 | 2152.50 | 2114.00 | 2152.50 | +0.47% | 385,300 |
| 2026-10-07 | 2106.50 | 2142.50 | 2106.00 | 2142.50 | +1.71% | 478,700 |
| 2026-10-06 | 2117.50 | 2126.50 | 2106.50 | 2106.50 | -0.38% | 311,800 |
| 2026-10-05 | 2102.50 | 2119.00 | 2098.00 | 2114.50 | +0.59% | 346,600 |
| 2026-10-02 | 2110.50 | 2114.50 | 2090.50 | 2102.00 | -0.66% | 309,500 |
| 2026-10-01 | 2115.00 | 2123.50 | 2090.00 | 2116.00 | -0.14% | 369,500 |
| 2026-09-30 | 2099.00 | 2123.00 | 2084.00 | 2119.00 | +0.95% | 384,000 |
| 2026-09-29 | 2135.00 | 2135.00 | 2094.50 | 2099.00 | -3.41% | 446,200 |
| 2026-09-28 | 2188.00 | 2191.00 | 2161.00 | 2173.00 | -0.41% | 559,000 |
| 2026-09-25 | 2156.50 | 2185.50 | 2156.50 | 2182.00 | +0.83% | 474,300 |
| 2026-09-24 | 2127.00 | 2177.00 | 2126.50 | 2164.00 | +1.76% | 732,400 |
| 2026-09-18 | 2169.00 | 2170.00 | 2126.50 | 2126.50 | -1.98% | 1,672,400 |
| 2026-09-17 | 2132.00 | 2174.50 | 2130.50 | 2169.50 | +1.88% | 577,900 |
| 2026-09-16 | 2134.50 | 2151.00 | 2126.00 | 2129.50 | -0.54% | 355,100 |
| 2026-09-15 | 2147.00 | 2151.50 | 2130.50 | 2141.00 | +0.09% | 424,000 |
| 2026-09-14 | 2102.00 | 2139.00 | 2099.50 | 2139.00 | +2.34% | 500,700 |
| 2026-09-11 | 2060.00 | 2101.00 | 2060.00 | 2090.00 | +0.41% | 479,900 |
| 2026-09-10 | 2070.00 | 2095.00 | 2055.50 | 2081.50 | -0.64% | 531,600 |
| 2026-09-09 | 2096.50 | 2118.50 | 2085.50 | 2095.00 | -0.59% | 593,600 |
| 2026-09-08 | 2100.00 | 2115.00 | 2094.00 | 2107.50 | +0.17% | 501,500 |
| 2026-09-07 | 2113.00 | 2125.50 | 2097.00 | 2104.00 | -0.43% | 484,600 |
| 2026-09-04 | 2098.00 | 2128.00 | 2091.00 | 2113.00 | +0.69% | 511,400 |
| 2026-09-03 | 2090.00 | 2111.50 | 2086.00 | 2098.50 | +0.33% | 539,600 |
| 2026-09-02 | 2110.00 | 2112.00 | 2086.00 | 2091.50 | -1.67% | 655,500 |
| 2026-09-01 | 2145.50 | 2172.00 | 2127.00 | 2127.00 | -1.02% | 482,600 |
| 2026-08-31 | 2191.50 | 2198.00 | 2149.00 | 2149.00 | -1.87% | 1,051,800 |
| 2026-08-28 | 2165.50 | 2196.00 | 2163.00 | 2190.00 | +0.92% | 451,100 |
| 2026-08-27 | 2165.00 | 2188.00 | 2158.00 | 2170.00 | +0.16% | 429,600 |
| 2026-08-26 | 2182.00 | 2207.50 | 2166.50 | 2166.50 | -0.85% | 483,800 |
| 2026-08-25 | 2190.00 | 2209.50 | 2181.00 | 2185.00 | +0.60% | 478,600 |
| 2026-08-24 | 2150.00 | 2184.50 | 2149.50 | 2172.00 | +1.54% | 455,500 |
| 2026-08-21 | 2137.50 | 2146.00 | 2126.00 | 2139.00 | +0.02% | 415,000 |
| 2026-08-20 | 2124.00 | 2144.50 | 2107.50 | 2138.50 | +1.83% | 396,100 |
| 2026-08-19 | 2138.50 | 2141.00 | 2061.00 | 2100.00 | -0.90% | 634,700 |
| 2026-08-18 | 2100.00 | 2146.00 | 2100.00 | 2119.00 | +1.00% | 633,600 |
| 2026-08-17 | 2135.00 | 2146.00 | 2098.00 | 2098.00 | -1.66% | 621,100 |
| 2026-08-14 | 2128.00 | 2140.50 | 2111.50 | 2133.50 | +0.00% | 404,100 |
| 2026-08-13 | 2155.00 | 2161.50 | 2118.00 | 2133.50 | -1.02% | 493,300 |
| 2026-08-12 | 2148.50 | 2185.00 | 2148.50 | 2155.50 | +1.55% | 635,100 |
| 2026-08-10 | 2102.00 | 2129.00 | 2081.00 | 2122.50 | +2.29% | 726,900 |
| 2026-08-07 | 2056.00 | 2125.50 | 2031.00 | 2075.00 | -9.15% | 2,824,200 |
| 2026-08-06 | 2286.00 | 2297.50 | 2262.50 | 2284.00 | +1.99% | 516,900 |
| 2026-08-05 | 2286.00 | 2314.50 | 2239.50 | 2239.50 | -0.49% | 527,000 |
| 2026-08-04 | 2280.00 | 2285.00 | 2250.00 | 2250.50 | -1.34% | 459,300 |
| 2026-08-03 | 2285.00 | 2285.50 | 2240.50 | 2281.00 | -0.46% | 328,500 |
| 2026-07-31 | 2310.50 | 2328.00 | 2285.00 | 2291.50 | -2.51% | 362,800 |
| 2026-07-30 | 2326.00 | 2385.00 | 2326.00 | 2350.50 | -3.11% | 571,700 |
| 2026-07-29 | 2392.50 | 2426.00 | 2360.00 | 2426.00 | +2.28% | 470,900 |
| 2026-07-28 | 2360.00 | 2381.50 | 2341.50 | 2372.00 | +0.74% | 370,600 |
| 2026-07-27 | 2324.50 | 2354.50 | 2321.00 | 2354.50 | +2.33% | 426,200 |
| 2026-07-24 | 2266.00 | 2303.00 | 2266.00 | 2301.00 | +0.83% | 506,300 |
| 2026-07-23 | 2272.50 | 2288.00 | 2266.50 | 2282.00 | +0.00% | 336,700 |
| 2026-07-22 | 2301.00 | 2317.00 | 2275.00 | 2282.00 | -0.85% | 352,400 |
| 2026-07-21 | 2266.00 | 2336.00 | 2266.00 | 2301.50 | +1.57% | 487,200 |
| 2026-07-17 | 2290.00 | 2303.50 | 2251.00 | 2266.00 | -0.44% | 385,500 |
| 2026-07-16 | 2278.50 | 2293.50 | 2267.00 | 2276.00 | +0.35% | 263,300 |
| 2026-07-15 | 2284.00 | 2296.50 | 2260.50 | 2268.00 | -0.72% | 328,400 |
| 2026-07-14 | 2299.00 | 2315.00 | 2284.50 | 2284.50 | -0.67% | 310,800 |
| 2026-07-13 | 2253.00 | 2300.00 | 2246.00 | 2300.00 | +2.61% | 359,600 |
| 2026-07-10 | 2255.50 | 2270.50 | 2239.00 | 2241.50 | -0.80% | 625,400 |
| 2026-07-09 | 2273.00 | 2279.50 | 2244.00 | 2259.50 | -2.23% | 377,000 |
| 2026-07-08 | 2280.00 | 2323.00 | 2280.00 | 2311.00 | +1.43% | 402,200 |
| 2026-07-07 | 2300.00 | 2333.50 | 2278.50 | 2278.50 | +0.66% | 544,000 |
| 2026-07-06 | 2240.00 | 2265.00 | 2239.50 | 2263.50 | +1.16% | 250,600 |
| 2026-07-03 | 2271.50 | 2274.00 | 2236.00 | 2237.50 | +0.49% | 356,100 |
| 2026-07-02 | 2198.00 | 2244.00 | 2190.50 | 2226.50 | +1.71% | 354,600 |
| 2026-07-01 | 2175.00 | 2193.50 | 2168.00 | 2189.00 | +0.69% | 430,400 |
| 2026-06-30 | 2175.00 | 2194.00 | 2162.50 | 2174.00 | -0.50% | 498,700 |
| 2026-06-29 | 2163.50 | 2195.00 | 2156.50 | 2185.00 | +1.79% | 426,600 |
| 2026-06-26 | 2163.00 | 2178.00 | 2137.00 | 2146.50 | -1.01% | 340,800 |
| 2026-06-25 | 2190.00 | 2192.00 | 2160.50 | 2168.50 | +0.88% | 267,600 |
| 2026-06-24 | 2155.00 | 2169.50 | 2135.00 | 2149.50 | +1.08% | 382,500 |
| 2026-06-23 | 2165.50 | 2180.00 | 2103.50 | 2126.50 | -3.05% | 1,023,500 |
| 2026-06-22 | 2190.00 | 2207.50 | 2190.00 | 2193.50 | +0.16% | 271,500 |
| 2026-06-19 | 2200.00 | 2203.00 | 2178.50 | 2190.00 | -0.07% | 824,000 |
| 2026-06-18 | 2178.00 | 2211.50 | 2174.00 | 2191.50 | +0.62% | 431,300 |
| 2026-06-17 | 2195.00 | 2219.00 | 2178.00 | 2178.00 | -0.64% | 356,500 |
| 2026-06-16 | 2170.00 | 2204.00 | 2170.00 | 2192.00 | +1.39% | 488,200 |
| 2026-06-15 | 2191.00 | 2213.00 | 2162.00 | 2162.00 | -0.41% | 853,900 |
| 2026-06-12 | 2145.00 | 2174.50 | 2127.50 | 2171.00 | +1.21% | 682,800 |
| 2026-06-11 | 2120.00 | 2149.50 | 2106.00 | 2145.00 | +0.80% | 451,700 |
| 2026-06-10 | 2104.00 | 2128.00 | 2096.00 | 2128.00 | +1.14% | 438,700 |
| 2026-06-09 | 2121.00 | 2125.50 | 2099.50 | 2104.00 | +0.33% | 369,500 |
| 2026-06-08 | 2041.50 | 2115.00 | 2040.00 | 2097.00 | +0.26% | 533,000 |
| 2026-06-05 | 2090.50 | 2121.00 | 2089.50 | 2091.50 | +0.31% | 443,900 |
| 2026-06-04 | 2092.00 | 2108.00 | 2060.00 | 2085.00 | -1.14% | 674,700 |
| 2026-06-03 | 2071.50 | 2117.50 | 2068.00 | 2109.00 | +1.32% | 444,400 |
| 2026-06-02 | 2095.50 | 2117.00 | 2076.00 | 2081.50 | -0.86% | 491,600 |
| 2026-06-01 | 2105.00 | 2135.00 | 2095.00 | 2099.50 | -0.50% | 585,100 |
| 2026-05-29 | 2123.00 | 2152.00 | 2110.00 | 2110.00 | -0.92% | 661,000 |
| 2026-05-28 | 2100.00 | 2147.00 | 2095.00 | 2129.50 | +1.53% | 440,300 |
| 2026-05-27 | 2112.00 | 2113.50 | 2082.50 | 2097.50 | -0.87% | 707,700 |
| 2026-05-26 | 2130.00 | 2167.50 | 2116.00 | 2116.00 | -0.09% | 483,400 |
| 2026-05-25 | 2176.50 | 2177.50 | 2103.00 | 2118.00 | -1.83% | 496,400 |
| 2026-05-22 | 2186.00 | 2188.00 | 2151.00 | 2157.50 | -0.87% | 277,600 |
| 2026-05-21 | 2168.00 | 2186.50 | 2156.50 | 2176.50 | +1.11% | 360,700 |
| 2026-05-20 | 2204.50 | 2211.50 | 2126.00 | 2152.50 | -3.11% | 418,800 |
| 2026-05-19 | 2157.50 | 2234.50 | 2148.50 | 2221.50 | +3.95% | 522,600 |
| 2026-05-18 | 2198.00 | 2201.50 | 2125.00 | 2137.00 | -2.78% | 414,000 |
| 2026-05-15 | 2217.00 | 2234.50 | 2186.50 | 2198.00 | -1.46% | 448,100 |
| 2026-05-14 | 2277.00 | 2302.50 | 2177.00 | 2230.50 | -3.30% | 687,100 |
| 2026-05-13 | 2180.50 | 2350.50 | 2160.00 | 2306.50 | +6.81% | 1,806,900 |
| 2026-05-12 | 2195.00 | 2204.00 | 2159.00 | 2159.50 | -2.15% | 557,800 |
| 2026-05-11 | 2230.00 | 2232.50 | 2200.00 | 2207.00 | -0.38% | 545,900 |
| 2026-05-08 | 2218.50 | 2233.00 | 2187.50 | 2215.50 | -0.43% | 451,700 |
| 2026-05-07 | 2219.00 | 2258.50 | 2217.00 | 2225.00 | +0.59% | 485,000 |
| 2026-05-01 | 2194.00 | 2213.00 | 2171.50 | 2212.00 | +0.82% | 208,600 |
| 2026-04-30 | 2197.50 | 2217.50 | 2179.50 | 2194.00 | -1.42% | 449,700 |
| 2026-04-28 | 2207.00 | 2234.00 | 2197.00 | 2225.50 | +1.39% | 431,300 |
| 2026-04-27 | 2165.50 | 2204.00 | 2160.00 | 2195.00 | +0.69% | 300,600 |
| 2026-04-24 | 2150.50 | 2183.00 | 2150.50 | 2180.00 | +1.04% | 285,700 |
| 2026-04-23 | 2187.00 | 2188.00 | 2156.00 | 2157.50 | -2.13% | 458,900 |
| 2026-04-22 | 2242.00 | 2256.00 | 2199.50 | 2204.50 | -2.28% | 380,100 |
| 2026-04-21 | 2300.00 | 2300.00 | 2254.00 | 2256.00 | -1.53% | 312,300 |
| 2026-04-20 | 2300.00 | 2303.00 | 2279.00 | 2291.00 | +0.73% | 384,000 |
| 2026-04-17 | 2254.00 | 2279.00 | 2250.00 | 2274.50 | +0.46% | 508,100 |
| 2026-04-16 | 2274.50 | 2300.00 | 2261.50 | 2264.00 | +0.62% | 305,700 |
| 2026-04-15 | 2250.00 | 2259.00 | 2245.50 | 2250.00 | +0.99% | 279,700 |
| 2026-04-14 | 2250.00 | 2250.00 | 2227.00 | 2228.00 | -0.98% | 208,700 |
| 2026-04-13 | 2238.50 | 2250.50 | 2225.00 | 2250.00 | +0.51% | 306,700 |
| 2026-04-10 | 2241.50 | 2245.50 | 2226.50 | 2238.50 | +0.22% | 331,800 |
| 2026-04-09 | 2283.00 | 2289.50 | 2222.00 | 2233.50 | -2.59% | 338,700 |
| 2026-04-08 | 2280.00 | 2297.00 | 2263.00 | 2293.00 | +2.25% | 414,200 |
| 2026-04-07 | 2231.00 | 2243.50 | 2217.00 | 2242.50 | +1.31% | 304,000 |
| 2026-04-06 | 2205.00 | 2226.50 | 2199.00 | 2213.50 | +0.89% | 253,500 |
| 2026-04-03 | 2222.00 | 2235.50 | 2191.00 | 2194.00 | -1.26% | 335,800 |
| 2026-04-02 | 2260.00 | 2272.00 | 2209.50 | 2222.00 | -1.94% | 597,100 |
| 2026-04-01 | 2262.00 | 2271.00 | 2234.00 | 2266.00 | +2.44% | 302,200 |
| 2026-03-31 | 2203.00 | 2262.00 | 2199.00 | 2212.00 | +1.12% | 370,200 |
| 2026-03-30 | 2162.00 | 2191.50 | 2145.00 | 2187.50 | -4.16% | 646,700 |
| 2026-03-27 | 2286.50 | 2295.00 | 2262.00 | 2282.50 | +0.15% | 655,500 |
| 2026-03-26 | 2310.00 | 2315.50 | 2264.50 | 2279.00 | -1.62% | 440,100 |
| 2026-03-25 | 2343.00 | 2349.50 | 2316.50 | 2316.50 | +0.06% | 411,200 |
| 2026-03-24 | 2316.50 | 2326.50 | 2283.00 | 2315.00 | +2.14% | 367,600 |
| 2026-03-23 | 2318.00 | 2321.00 | 2259.00 | 2266.50 | -2.87% | 554,900 |
| 2026-03-19 | 2380.00 | 2386.00 | 2333.50 | 2333.50 | -3.31% | 621,200 |
| 2026-03-18 | 2377.00 | 2413.50 | 2371.50 | 2413.50 | +2.25% | 481,600 |
| 2026-03-17 | 2322.00 | 2360.50 | 2315.00 | 2360.50 | +1.79% | 304,700 |
| 2026-03-16 | 2335.50 | 2350.50 | 2310.50 | 2319.00 | -0.47% | 335,300 |
| 2026-03-13 | 2303.50 | 2347.00 | 2303.00 | 2330.00 | +0.28% | 392,000 |
| 2026-03-12 | 2361.00 | 2365.00 | 2303.50 | 2323.50 | -1.90% | 426,000 |
| 2026-03-11 | 2368.50 | 2388.50 | 2361.50 | 2368.50 | +0.92% | 353,200 |
| 2026-03-10 | 2389.00 | 2389.00 | 2330.50 | 2347.00 | -0.59% | 612,500 |
| 2026-03-09 | 2259.50 | 2372.00 | 2252.00 | 2361.00 | +0.06% | 777,200 |
| 2026-03-06 | 2318.00 | 2359.50 | 2298.00 | 2359.50 | +1.79% | 720,900 |
| 2026-03-05 | 2328.00 | 2352.50 | 2317.00 | 2318.00 | +0.94% | 449,100 |
| 2026-03-04 | 2340.00 | 2345.50 | 2262.00 | 2296.50 | -2.48% | 591,500 |
| 2026-03-03 | 2401.50 | 2403.00 | 2342.00 | 2355.00 | -2.81% | 748,300 |
| 2026-03-02 | 2426.00 | 2436.00 | 2396.50 | 2423.00 | -1.78% | 648,500 |
| 2026-02-27 | 2463.00 | 2482.50 | 2440.00 | 2467.00 | +1.79% | 503,100 |
| 2026-02-26 | 2444.00 | 2467.50 | 2423.50 | 2423.50 | -0.31% | 500,500 |
| 2026-02-25 | 2448.00 | 2455.50 | 2421.00 | 2431.00 | -0.78% | 466,200 |
| 2026-02-24 | 2420.50 | 2461.50 | 2416.50 | 2450.00 | +1.24% | 398,400 |
| 2026-02-20 | 2432.00 | 2439.50 | 2415.00 | 2420.00 | -1.22% | 325,600 |
| 2026-02-19 | 2457.00 | 2461.50 | 2428.50 | 2450.00 | +0.04% | 302,000 |
| 2026-02-18 | 2448.00 | 2463.00 | 2427.00 | 2449.00 | +0.93% | 352,900 |
| 2026-02-17 | 2453.00 | 2484.00 | 2426.50 | 2426.50 | -0.61% | 422,100 |
| 2026-02-16 | 2460.00 | 2465.00 | 2427.00 | 2441.50 | -0.14% | 441,300 |
| 2026-02-13 | 2503.00 | 2512.50 | 2437.00 | 2445.00 | -2.36% | 493,400 |
| 2026-02-12 | 2525.00 | 2530.00 | 2500.00 | 2504.00 | -0.60% | 445,100 |
| 2026-02-10 | 2489.00 | 2539.00 | 2485.00 | 2519.00 | +1.23% | 470,600 |
| 2026-02-09 | 2490.00 | 2523.00 | 2462.50 | 2488.50 | +1.06% | 773,200 |
| 2026-02-06 | 2448.50 | 2489.00 | 2397.00 | 2462.50 | -7.16% | 1,420,800 |
| 2026-02-05 | 2650.00 | 2687.50 | 2627.50 | 2652.50 | +2.45% | 744,400 |
| 2026-02-04 | 2615.50 | 2621.00 | 2589.00 | 2589.00 | -1.13% | 372,000 |
| 2026-02-03 | 2570.50 | 2622.00 | 2566.00 | 2618.50 | +1.87% | 482,400 |
| 2026-02-02 | 2575.50 | 2583.00 | 2553.00 | 2570.50 | -0.25% | 404,000 |
| 2026-01-30 | 2577.50 | 2592.00 | 2553.50 | 2577.00 | +0.02% | 506,600 |
| 2026-01-29 | 2505.00 | 2595.00 | 2500.00 | 2576.50 | +3.04% | 630,700 |
| 2026-01-28 | 2500.50 | 2519.00 | 2468.00 | 2500.50 | -0.95% | 465,300 |
| 2026-01-27 | 2530.00 | 2542.00 | 2512.00 | 2524.50 | -0.67% | 395,000 |
| 2026-01-26 | 2566.00 | 2568.00 | 2535.00 | 2541.50 | -1.74% | 296,300 |
| 2026-01-23 | 2597.00 | 2614.00 | 2583.00 | 2586.50 | -0.48% | 253,300 |
| 2026-01-22 | 2585.00 | 2614.50 | 2581.00 | 2599.00 | +0.99% | 286,800 |
| 2026-01-21 | 2574.50 | 2590.00 | 2569.00 | 2573.50 | -1.40% | 357,200 |
| 2026-01-20 | 2620.00 | 2630.00 | 2593.00 | 2610.00 | -0.36% | 346,000 |
| 2026-01-19 | 2620.00 | 2640.50 | 2611.00 | 2619.50 | -0.91% | 395,300 |
| 2026-01-16 | 2626.00 | 2650.00 | 2587.50 | 2643.50 | +0.15% | 469,700 |
| 2026-01-15 | 2591.00 | 2657.50 | 2591.00 | 2639.50 | +1.13% | 560,300 |
| 2026-01-14 | 2609.00 | 2618.00 | 2590.50 | 2610.00 | +0.35% | 463,400 |
| 2026-01-13 | 2599.50 | 2609.50 | 2571.50 | 2601.00 | -0.02% | 529,900 |
| 2026-01-09 | 2579.50 | 2606.00 | 2565.00 | 2601.50 | +2.10% | 502,600 |
| 2026-01-08 | 2558.00 | 2564.00 | 2515.50 | 2548.00 | -1.43% | 597,100 |
| 2026-01-07 | 2549.00 | 2585.00 | 2537.00 | 2585.00 | +0.52% | 546,100 |
| 2026-01-06 | 2568.00 | 2585.00 | 2549.00 | 2571.50 | +0.33% | 674,200 |
| 2026-01-05 | 2520.00 | 2585.00 | 2515.00 | 2563.00 | +2.13% | 617,900 |
| 2025-12-30 | 2543.50 | 2552.50 | 2502.50 | 2509.50 | -1.68% | 682,000 |
| 2025-12-29 | 2567.50 | 2579.00 | 2540.50 | 2552.50 | -0.58% | 683,000 |
| 2025-12-26 | 2578.00 | 2578.00 | 2555.00 | 2567.50 | +0.21% | 349,000 |
| 2025-12-25 | 2585.00 | 2586.00 | 2535.00 | 2562.00 | -0.58% | 491,700 |
| 2025-12-24 | 2640.00 | 2645.50 | 2567.00 | 2577.00 | -1.13% | 671,100 |
| 2025-12-23 | 2638.00 | 2650.00 | 2577.00 | 2606.50 | -0.89% | 962,300 |
| 2025-12-22 | 2743.00 | 2743.00 | 2620.50 | 2630.00 | -3.10% | 541,800 |
| 2025-12-19 | 2740.50 | 2753.00 | 2714.00 | 2714.00 | -1.45% | 853,200 |
| 2025-12-18 | 2740.00 | 2775.00 | 2720.00 | 2754.00 | +0.93% | 377,800 |
| 2025-12-17 | 2738.00 | 2767.50 | 2713.00 | 2728.50 | -0.02% | 308,200 |
| 2025-12-16 | 2876.50 | 2878.50 | 2725.00 | 2729.00 | -6.04% | 710,700 |
| 2025-12-15 | 2889.00 | 2922.50 | 2878.00 | 2904.50 | +0.96% | 227,000 |
| 2025-12-12 | 2900.00 | 2904.00 | 2869.00 | 2877.00 | +0.05% | 247,000 |
| 2025-12-11 | 2900.00 | 2901.50 | 2855.50 | 2875.50 | -0.59% | 200,300 |
| 2025-12-10 | 2880.00 | 2899.00 | 2863.50 | 2892.50 | +0.40% | 216,100 |
| 2025-12-09 | 2870.00 | 2894.50 | 2855.50 | 2881.00 | -1.32% | 254,900 |
| 2025-12-08 | 2902.00 | 2940.00 | 2897.00 | 2919.50 | +0.60% | 265,600 |
| 2025-12-05 | 2931.00 | 2954.00 | 2889.00 | 2902.00 | -0.99% | 278,800 |
| 2025-12-04 | 2915.50 | 2954.50 | 2915.50 | 2931.00 | +0.88% | 301,600 |
| 2025-12-03 | 2910.00 | 2940.00 | 2892.00 | 2905.50 | -0.50% | 260,900 |
| 2025-12-02 | 2924.00 | 2939.00 | 2899.00 | 2920.00 | +0.43% | 291,900 |
| 2025-12-01 | 2921.00 | 2950.00 | 2876.50 | 2907.50 | -1.47% | 313,300 |
| 2025-11-28 | 2947.50 | 2960.00 | 2929.00 | 2951.00 | -0.37% | 276,500 |
| 2025-11-27 | 2995.50 | 3011.00 | 2943.50 | 2962.00 | -0.40% | 459,700 |
| 2025-11-26 | 2911.00 | 2974.50 | 2895.00 | 2974.00 | +3.26% | 440,900 |
| 2025-11-25 | 2875.50 | 2890.00 | 2831.50 | 2880.00 | +0.68% | 484,800 |
| 2025-11-21 | 2800.00 | 2861.00 | 2787.50 | 2860.50 | +2.86% | 570,400 |
| 2025-11-20 | 2807.00 | 2853.50 | 2781.00 | 2781.00 | -0.39% | 633,700 |
| 2025-11-19 | 2890.00 | 2905.50 | 2744.50 | 2792.00 | -2.67% | 911,000 |
| 2025-11-18 | 3000.00 | 3038.00 | 2856.00 | 2868.50 | -3.76% | 958,000 |
| 2025-11-17 | 3057.00 | 3120.00 | 2976.00 | 2980.50 | -5.53% | 1,092,700 |
| 2025-11-14 | 3131.00 | 3198.00 | 3120.00 | 3155.00 | +1.12% | 814,400 |
| 2025-11-13 | 3075.00 | 3123.00 | 3069.00 | 3120.00 | +1.50% | 373,400 |
| 2025-11-12 | 3065.00 | 3093.00 | 3049.00 | 3074.00 | +0.29% | 428,700 |
| 2025-11-11 | 3101.00 | 3113.00 | 3026.00 | 3065.00 | +0.82% | 673,400 |
| 2025-11-10 | 2987.50 | 3070.00 | 2965.00 | 3040.00 | +2.65% | 1,019,900 |
| 2025-11-07 | 2755.00 | 2991.00 | 2753.00 | 2961.50 | +8.14% | 1,750,600 |
| 2025-11-06 | 2520.00 | 2786.00 | 2470.00 | 2738.50 | +9.41% | 2,865,300 |
| 2025-11-05 | 2484.00 | 2515.00 | 2459.50 | 2503.00 | +0.60% | 704,200 |
| 2025-11-04 | 2468.50 | 2531.00 | 2465.00 | 2488.00 | -2.43% | 716,000 |
| 2025-10-31 | 2523.50 | 2552.50 | 2520.50 | 2550.00 | +1.29% | 301,500 |
| 2025-10-30 | 2478.00 | 2535.00 | 2468.00 | 2517.50 | +1.59% | 1,164,200 |
| 2025-10-29 | 2545.50 | 2561.50 | 2478.00 | 2478.00 | -3.24% | 338,700 |
| 2025-10-28 | 2585.00 | 2594.50 | 2551.00 | 2561.00 | -1.84% | 358,700 |
| 2025-10-27 | 2581.00 | 2614.50 | 2579.50 | 2609.00 | +1.10% | 333,100 |
| 2025-10-24 | 2610.00 | 2617.50 | 2578.00 | 2580.50 | -1.19% | 291,700 |
| 2025-10-23 | 2614.00 | 2640.00 | 2600.00 | 2611.50 | -0.36% | 324,800 |
| 2025-10-22 | 2574.50 | 2637.50 | 2574.50 | 2621.00 | +1.81% | 532,500 |
| 2025-10-21 | 2575.50 | 2588.00 | 2556.50 | 2574.50 | +0.86% | 266,000 |
| 2025-10-20 | 2571.00 | 2579.00 | 2537.00 | 2552.50 | +1.09% | 273,100 |
| 2025-10-17 | 2530.00 | 2546.00 | 2515.50 | 2525.00 | -0.20% | 311,900 |
| 2025-10-16 | 2515.50 | 2537.50 | 2513.00 | 2530.00 | +1.16% | 314,200 |
| 2025-10-15 | 2510.00 | 2535.00 | 2492.00 | 2501.00 | +1.11% | 328,600 |
| 2025-10-14 | 2502.00 | 2544.00 | 2468.00 | 2473.50 | -3.74% | 591,500 |
| 2025-10-10 | 2570.50 | 2600.00 | 2566.00 | 2569.50 | -1.17% | 359,600 |
| 2025-10-09 | 2580.00 | 2600.50 | 2554.50 | 2600.00 | -0.12% | 521,100 |
| 2025-10-08 | 2550.00 | 2613.50 | 2538.50 | 2603.00 | +4.04% | 750,400 |
| 2025-10-07 | 2506.00 | 2524.50 | 2498.00 | 2502.00 | +0.87% | 456,400 |
| 2025-10-06 | 2540.00 | 2542.00 | 2480.00 | 2480.50 | -0.48% | 463,800 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+18.61%). 가장 약한 달: 12월 (-13.69%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Goldwin Inc. (8111.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 2222.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
8111.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 3198.00, 최저 2031.00 (2026-10-16 기준).
Goldwin Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 8111.T의 가장 강한 달은 11월(평균 +18.61%), 가장 약한 달은 12월(평균 -13.69%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.