B2Gold Corp (BTG) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 5.32 | 5.47 | 5.30 | 5.41 | +4.04% | 31,216,292 |
| 2026-09-01 | 5.33 | 5.40 | 5.19 | 5.20 | -5.11% | 44,022,104 |
| 2026-08-31 | 5.63 | 5.64 | 5.44 | 5.48 | -3.18% | 34,769,878 |
| 2026-08-28 | 5.86 | 5.88 | 5.58 | 5.66 | -2.92% | 39,268,748 |
| 2026-08-27 | 5.73 | 5.84 | 5.66 | 5.83 | +1.57% | 33,898,900 |
| 2026-08-26 | 5.75 | 5.83 | 5.72 | 5.74 | -2.21% | 23,619,100 |
| 2026-08-25 | 5.62 | 5.90 | 5.58 | 5.87 | +2.62% | 40,811,527 |
| 2026-08-24 | 5.60 | 5.74 | 5.58 | 5.72 | +3.62% | 41,016,840 |
| 2026-08-21 | 5.50 | 5.56 | 5.42 | 5.52 | +2.60% | 28,119,000 |
| 2026-08-20 | 5.15 | 5.39 | 5.14 | 5.38 | +2.09% | 26,093,900 |
| 2026-08-19 | 5.25 | 5.42 | 5.21 | 5.27 | +5.82% | 26,545,600 |
| 2026-08-18 | 5.14 | 5.14 | 4.97 | 4.98 | -4.23% | 19,580,700 |
| 2026-08-17 | 5.16 | 5.25 | 5.13 | 5.20 | +1.17% | 12,939,300 |
| 2026-08-14 | 5.16 | 5.25 | 5.12 | 5.14 | +1.38% | 12,786,600 |
| 2026-08-13 | 5.14 | 5.21 | 5.03 | 5.07 | -2.69% | 19,767,200 |
| 2026-08-12 | 5.21 | 5.23 | 5.10 | 5.21 | +2.76% | 48,174,600 |
| 2026-08-11 | 5.05 | 5.16 | 5.03 | 5.07 | +0.20% | 16,020,100 |
| 2026-08-10 | 5.02 | 5.15 | 4.93 | 5.06 | +0.60% | 32,653,300 |
| 2026-08-07 | 4.35 | 5.08 | 4.35 | 5.03 | +22.98% | 71,405,400 |
| 2026-08-06 | 4.06 | 4.18 | 4.02 | 4.09 | -0.24% | 32,383,000 |
| 2026-08-05 | 4.08 | 4.15 | 4.04 | 4.10 | +5.40% | 33,709,200 |
| 2026-08-04 | 3.92 | 3.98 | 3.85 | 3.89 | +1.04% | 25,756,900 |
| 2026-08-03 | 3.77 | 3.85 | 3.73 | 3.85 | +2.67% | 15,035,300 |
| 2026-07-31 | 3.79 | 3.81 | 3.68 | 3.75 | -2.60% | 22,886,900 |
| 2026-07-30 | 3.83 | 3.86 | 3.74 | 3.85 | +2.94% | 15,768,200 |
| 2026-07-29 | 3.84 | 3.87 | 3.68 | 3.74 | -2.60% | 25,705,400 |
| 2026-07-28 | 3.83 | 3.91 | 3.78 | 3.84 | -0.78% | 16,585,900 |
| 2026-07-27 | 3.91 | 3.95 | 3.80 | 3.87 | +0.00% | 13,632,200 |
| 2026-07-24 | 3.86 | 3.94 | 3.84 | 3.87 | +0.78% | 10,768,300 |
| 2026-07-23 | 3.85 | 3.89 | 3.79 | 3.84 | -2.78% | 14,191,900 |
| 2026-07-22 | 3.88 | 4.03 | 3.88 | 3.95 | +3.40% | 18,697,700 |
| 2026-07-21 | 3.71 | 3.85 | 3.71 | 3.82 | +4.66% | 24,443,600 |
| 2026-07-20 | 3.66 | 3.70 | 3.61 | 3.65 | -0.54% | 13,912,200 |
| 2026-07-17 | 3.60 | 3.70 | 3.57 | 3.67 | +0.27% | 20,133,400 |
| 2026-07-16 | 3.75 | 3.76 | 3.63 | 3.66 | -3.68% | 19,176,900 |
| 2026-07-15 | 3.79 | 3.85 | 3.72 | 3.80 | +0.26% | 13,205,800 |
| 2026-07-14 | 3.92 | 3.93 | 3.77 | 3.79 | +0.26% | 18,631,400 |
| 2026-07-13 | 3.79 | 3.82 | 3.74 | 3.78 | -1.82% | 24,399,400 |
| 2026-07-10 | 3.83 | 3.87 | 3.78 | 3.85 | -0.26% | 11,647,400 |
| 2026-07-09 | 3.86 | 3.90 | 3.80 | 3.86 | +2.12% | 15,737,700 |
| 2026-07-08 | 3.86 | 3.88 | 3.70 | 3.78 | -4.06% | 30,854,800 |
| 2026-07-07 | 4.03 | 4.05 | 3.88 | 3.94 | -2.72% | 24,173,700 |
| 2026-07-06 | 4.15 | 4.18 | 4.01 | 4.05 | -0.74% | 17,868,700 |
| 2026-07-02 | 3.96 | 4.09 | 3.91 | 4.08 | +6.81% | 32,221,700 |
| 2026-07-01 | 3.75 | 3.96 | 3.75 | 3.82 | +2.14% | 18,554,700 |
| 2026-06-30 | 3.82 | 3.83 | 3.70 | 3.74 | -1.32% | 24,155,000 |
| 2026-06-29 | 3.92 | 3.92 | 3.73 | 3.79 | -3.81% | 31,319,200 |
| 2026-06-26 | 4.00 | 4.10 | 3.93 | 3.94 | -0.51% | 23,112,400 |
| 2026-06-25 | 3.97 | 4.06 | 3.90 | 3.96 | +1.80% | 25,329,200 |
| 2026-06-24 | 3.87 | 3.97 | 3.79 | 3.89 | -2.99% | 28,259,900 |
| 2026-06-23 | 4.04 | 4.09 | 3.99 | 4.01 | -4.52% | 20,608,500 |
| 2026-06-22 | 4.20 | 4.28 | 4.18 | 4.20 | -2.33% | 21,944,700 |
| 2026-06-18 | 4.41 | 4.50 | 4.28 | 4.30 | -2.49% | 29,780,400 |
| 2026-06-17 | 4.54 | 4.67 | 4.40 | 4.41 | -3.50% | 28,481,900 |
| 2026-06-16 | 4.52 | 4.62 | 4.48 | 4.57 | +2.24% | 27,142,300 |
| 2026-06-15 | 4.49 | 4.56 | 4.44 | 4.47 | +6.18% | 24,803,000 |
| 2026-06-12 | 4.15 | 4.25 | 4.07 | 4.21 | +2.93% | 19,511,000 |
| 2026-06-11 | 3.88 | 4.14 | 3.88 | 4.09 | +5.41% | 36,531,400 |
| 2026-06-10 | 3.91 | 3.97 | 3.86 | 3.88 | -3.48% | 24,214,900 |
| 2026-06-09 | 4.17 | 4.20 | 3.89 | 4.02 | -2.90% | 23,183,700 |
| 2026-06-08 | 4.19 | 4.21 | 4.08 | 4.14 | -0.96% | 21,340,100 |
| 2026-06-05 | 4.48 | 4.49 | 4.16 | 4.18 | -8.73% | 25,727,600 |
| 2026-06-04 | 4.62 | 4.69 | 4.55 | 4.58 | +0.66% | 20,756,600 |
| 2026-06-03 | 4.62 | 4.67 | 4.53 | 4.55 | -3.60% | 26,687,500 |
| 2026-06-02 | 4.75 | 4.75 | 4.60 | 4.72 | +1.29% | 16,590,800 |
| 2026-06-01 | 4.66 | 4.75 | 4.56 | 4.66 | -2.10% | 21,212,500 |
| 2026-05-29 | 4.64 | 4.81 | 4.56 | 4.76 | +3.48% | 17,361,200 |
| 2026-05-28 | 4.48 | 4.72 | 4.42 | 4.60 | +1.77% | 29,193,200 |
| 2026-05-27 | 4.59 | 4.64 | 4.52 | 4.52 | -3.83% | 21,151,400 |
| 2026-05-26 | 4.66 | 4.73 | 4.63 | 4.70 | +2.62% | 16,057,400 |
| 2026-05-22 | 4.64 | 4.64 | 4.56 | 4.58 | -1.08% | 12,446,400 |
| 2026-05-21 | 4.59 | 4.72 | 4.54 | 4.63 | -0.86% | 11,771,100 |
| 2026-05-20 | 4.68 | 4.75 | 4.55 | 4.67 | +1.08% | 22,949,000 |
| 2026-05-19 | 4.65 | 4.73 | 4.59 | 4.62 | -1.70% | 24,004,600 |
| 2026-05-18 | 4.94 | 4.95 | 4.68 | 4.70 | -4.08% | 13,238,200 |
| 2026-05-15 | 4.98 | 5.03 | 4.83 | 4.90 | -5.77% | 19,689,100 |
| 2026-05-14 | 5.34 | 5.39 | 5.20 | 5.20 | -2.99% | 17,868,200 |
| 2026-05-13 | 5.30 | 5.43 | 5.26 | 5.36 | -0.37% | 20,971,900 |
| 2026-05-12 | 5.25 | 5.44 | 5.17 | 5.38 | -0.19% | 19,652,700 |
| 2026-05-11 | 5.35 | 5.59 | 5.28 | 5.39 | +1.70% | 33,568,000 |
| 2026-05-08 | 5.04 | 5.32 | 4.96 | 5.30 | +7.07% | 34,043,700 |
| 2026-05-07 | 4.90 | 5.30 | 4.83 | 4.95 | +10.49% | 72,577,800 |
| 2026-05-06 | 4.41 | 4.57 | 4.39 | 4.48 | +5.66% | 29,955,000 |
| 2026-05-05 | 4.35 | 4.40 | 4.19 | 4.24 | -0.93% | 32,372,200 |
| 2026-05-04 | 4.33 | 4.43 | 4.26 | 4.28 | -1.83% | 30,963,900 |
| 2026-05-01 | 4.50 | 4.56 | 4.35 | 4.36 | -3.11% | 32,598,300 |
| 2026-04-30 | 4.46 | 4.53 | 4.36 | 4.50 | +4.41% | 23,322,100 |
| 2026-04-29 | 4.33 | 4.34 | 4.27 | 4.31 | -1.82% | 27,671,400 |
| 2026-04-28 | 4.44 | 4.48 | 4.34 | 4.39 | -3.30% | 29,687,600 |
| 2026-04-27 | 4.76 | 4.77 | 4.49 | 4.54 | -8.65% | 54,558,400 |
| 2026-04-24 | 4.97 | 5.06 | 4.88 | 4.97 | +0.40% | 34,034,900 |
| 2026-04-23 | 4.81 | 5.01 | 4.77 | 4.95 | +1.85% | 36,718,700 |
| 2026-04-22 | 4.81 | 4.93 | 4.77 | 4.86 | +2.97% | 27,539,800 |
| 2026-04-21 | 4.91 | 5.05 | 4.71 | 4.72 | -4.45% | 60,710,400 |
| 2026-04-20 | 4.87 | 5.11 | 4.85 | 4.94 | -1.20% | 38,497,900 |
| 2026-04-17 | 5.05 | 5.12 | 4.98 | 5.00 | +1.21% | 36,231,100 |
| 2026-04-16 | 4.94 | 5.03 | 4.92 | 4.94 | +0.41% | 24,574,700 |
| 2026-04-15 | 4.91 | 5.02 | 4.82 | 4.92 | -0.40% | 29,634,800 |
| 2026-04-14 | 4.95 | 5.01 | 4.89 | 4.94 | +1.65% | 22,675,600 |
| 2026-04-13 | 4.84 | 4.92 | 4.79 | 4.86 | -1.42% | 17,986,500 |
| 2026-04-10 | 4.91 | 4.99 | 4.89 | 4.93 | +1.02% | 16,288,900 |
| 2026-04-09 | 4.91 | 5.03 | 4.83 | 4.88 | -0.20% | 20,492,900 |
| 2026-04-08 | 4.99 | 5.04 | 4.82 | 4.89 | +3.16% | 29,549,800 |
| 2026-04-07 | 4.64 | 4.74 | 4.53 | 4.74 | +2.16% | 24,793,000 |
| 2026-04-06 | 4.72 | 4.76 | 4.63 | 4.64 | -1.90% | 20,614,400 |
| 2026-04-02 | 4.60 | 4.83 | 4.55 | 4.73 | -2.27% | 22,847,300 |
| 2026-04-01 | 4.71 | 4.84 | 4.60 | 4.84 | +6.84% | 44,720,500 |
| 2026-03-31 | 4.33 | 4.57 | 4.33 | 4.53 | +7.35% | 33,659,100 |
| 2026-03-30 | 4.32 | 4.36 | 4.17 | 4.22 | -0.71% | 30,389,900 |
| 2026-03-27 | 4.10 | 4.33 | 4.09 | 4.25 | +3.91% | 35,675,600 |
| 2026-03-26 | 4.08 | 4.31 | 4.06 | 4.09 | -2.39% | 27,215,400 |
| 2026-03-25 | 4.37 | 4.38 | 4.16 | 4.19 | +1.70% | 27,930,100 |
| 2026-03-24 | 4.03 | 4.15 | 3.95 | 4.12 | +0.98% | 31,271,200 |
| 2026-03-23 | 3.98 | 4.16 | 3.94 | 4.08 | +4.08% | 46,044,700 |
| 2026-03-20 | 4.25 | 4.26 | 3.88 | 3.92 | -6.89% | 55,600,500 |
| 2026-03-19 | 4.32 | 4.36 | 4.07 | 4.21 | -8.48% | 59,858,400 |
| 2026-03-18 | 4.69 | 4.71 | 4.57 | 4.60 | -4.96% | 37,051,700 |
| 2026-03-17 | 4.84 | 4.97 | 4.79 | 4.84 | +0.00% | 24,910,700 |
| 2026-03-16 | 4.84 | 4.99 | 4.75 | 4.84 | -0.21% | 27,871,000 |
| 2026-03-13 | 5.07 | 5.10 | 4.82 | 4.85 | -4.90% | 32,774,400 |
| 2026-03-12 | 5.25 | 5.27 | 5.09 | 5.10 | -2.86% | 30,977,300 |
| 2026-03-11 | 5.27 | 5.34 | 5.13 | 5.25 | -2.23% | 17,120,200 |
| 2026-03-10 | 5.37 | 5.46 | 5.29 | 5.37 | +1.90% | 29,605,100 |
| 2026-03-09 | 5.15 | 5.29 | 4.97 | 5.27 | -0.94% | 21,596,400 |
| 2026-03-06 | 5.08 | 5.33 | 4.99 | 5.32 | +2.11% | 28,794,200 |
| 2026-03-05 | 5.37 | 5.39 | 5.11 | 5.21 | -4.75% | 29,906,000 |
| 2026-03-04 | 5.61 | 5.62 | 5.43 | 5.47 | -0.36% | 19,200,000 |
| 2026-03-03 | 5.68 | 5.68 | 5.32 | 5.49 | -8.65% | 47,594,600 |
| 2026-03-02 | 6.25 | 6.28 | 5.85 | 6.01 | -2.44% | 29,352,800 |
| 2026-02-27 | 6.25 | 6.29 | 6.09 | 6.16 | -0.81% | 28,507,100 |
| 2026-02-26 | 6.14 | 6.21 | 5.94 | 6.21 | +0.16% | 30,353,200 |
| 2026-02-25 | 6.15 | 6.23 | 6.02 | 6.20 | +1.81% | 34,673,300 |
| 2026-02-24 | 5.54 | 6.10 | 5.51 | 6.09 | +6.10% | 43,193,100 |
| 2026-02-23 | 5.41 | 5.80 | 5.41 | 5.74 | +6.49% | 48,016,300 |
| 2026-02-20 | 5.08 | 5.40 | 5.07 | 5.39 | +5.27% | 34,239,100 |
| 2026-02-19 | 4.84 | 5.16 | 4.77 | 5.12 | -4.83% | 52,383,500 |
| 2026-02-18 | 5.34 | 5.42 | 5.24 | 5.38 | +2.48% | 31,109,100 |
| 2026-02-17 | 5.22 | 5.30 | 5.05 | 5.25 | -2.78% | 30,484,800 |
| 2026-02-13 | 5.15 | 5.41 | 5.07 | 5.40 | +7.57% | 27,720,100 |
| 2026-02-12 | 5.62 | 5.63 | 5.01 | 5.02 | -10.83% | 52,918,800 |
| 2026-02-11 | 5.82 | 5.82 | 5.49 | 5.63 | +0.18% | 30,517,600 |
| 2026-02-10 | 5.40 | 5.68 | 5.36 | 5.62 | +3.31% | 47,560,400 |
| 2026-02-09 | 5.10 | 5.45 | 5.10 | 5.44 | +7.51% | 38,385,800 |
| 2026-02-06 | 4.86 | 5.06 | 4.82 | 5.06 | +7.20% | 27,477,400 |
| 2026-02-05 | 4.84 | 4.95 | 4.71 | 4.72 | -6.53% | 47,274,900 |
| 2026-02-04 | 5.13 | 5.13 | 4.81 | 5.05 | +0.60% | 66,944,800 |
| 2026-02-03 | 5.14 | 5.15 | 4.84 | 5.02 | +2.66% | 67,403,200 |
| 2026-02-02 | 4.77 | 5.04 | 4.75 | 4.89 | -0.20% | 38,539,100 |
| 2026-01-30 | 5.10 | 5.25 | 4.81 | 4.90 | -11.71% | 87,108,800 |
| 2026-01-29 | 5.91 | 5.91 | 5.33 | 5.55 | -3.81% | 83,964,900 |
| 2026-01-28 | 5.65 | 5.77 | 5.53 | 5.77 | +4.34% | 55,914,400 |
| 2026-01-27 | 5.35 | 5.54 | 5.24 | 5.53 | +3.56% | 41,835,300 |
| 2026-01-26 | 5.51 | 5.55 | 5.32 | 5.34 | +0.95% | 69,838,900 |
| 2026-01-23 | 5.32 | 5.34 | 5.15 | 5.29 | +1.73% | 46,976,200 |
| 2026-01-22 | 4.96 | 5.33 | 4.94 | 5.20 | +5.48% | 41,804,800 |
| 2026-01-21 | 5.03 | 5.10 | 4.86 | 4.93 | +0.41% | 67,690,600 |
| 2026-01-20 | 4.78 | 4.92 | 4.72 | 4.91 | +7.21% | 60,540,200 |
| 2026-01-16 | 4.60 | 4.63 | 4.48 | 4.58 | -1.08% | 32,408,700 |
| 2026-01-15 | 4.62 | 4.70 | 4.60 | 4.63 | -0.64% | 27,841,600 |
| 2026-01-14 | 4.71 | 4.71 | 4.60 | 4.66 | +1.53% | 41,551,700 |
| 2026-01-13 | 4.76 | 4.80 | 4.57 | 4.59 | -1.92% | 51,178,300 |
| 2026-01-12 | 4.69 | 4.79 | 4.68 | 4.68 | +2.41% | 37,297,100 |
| 2026-01-09 | 4.53 | 4.63 | 4.50 | 4.57 | +1.56% | 26,044,300 |
| 2026-01-08 | 4.35 | 4.52 | 4.31 | 4.50 | +1.81% | 37,387,100 |
| 2026-01-07 | 4.48 | 4.52 | 4.34 | 4.42 | -2.43% | 37,760,100 |
| 2026-01-06 | 4.61 | 4.62 | 4.36 | 4.53 | -0.44% | 55,882,600 |
| 2026-01-05 | 4.56 | 4.75 | 4.53 | 4.55 | +1.11% | 34,976,900 |
| 2026-01-02 | 4.57 | 4.59 | 4.35 | 4.50 | -0.22% | 24,796,300 |
| 2025-12-31 | 4.52 | 4.59 | 4.48 | 4.51 | -1.10% | 20,293,700 |
| 2025-12-30 | 4.62 | 4.66 | 4.54 | 4.56 | +0.44% | 28,341,800 |
| 2025-12-29 | 4.58 | 4.65 | 4.46 | 4.54 | -5.42% | 33,141,200 |
| 2025-12-26 | 4.81 | 4.83 | 4.68 | 4.80 | +1.48% | 20,528,600 |
| 2025-12-24 | 4.77 | 4.78 | 4.63 | 4.73 | -0.84% | 17,380,400 |
| 2025-12-23 | 4.86 | 4.86 | 4.70 | 4.77 | -0.63% | 20,755,900 |
| 2025-12-22 | 4.74 | 4.86 | 4.65 | 4.80 | +5.73% | 38,279,300 |
| 2025-12-19 | 4.49 | 4.62 | 4.49 | 4.54 | +1.11% | 37,847,200 |
| 2025-12-18 | 4.56 | 4.65 | 4.47 | 4.49 | -1.75% | 37,619,500 |
| 2025-12-17 | 4.62 | 4.65 | 4.53 | 4.57 | +0.44% | 28,838,700 |
| 2025-12-16 | 4.60 | 4.71 | 4.46 | 4.55 | -1.52% | 41,112,200 |
| 2025-12-15 | 4.70 | 4.70 | 4.51 | 4.62 | +0.43% | 41,160,500 |
| 2025-12-12 | 4.80 | 4.81 | 4.53 | 4.60 | -1.71% | 35,213,400 |
| 2025-12-11 | 4.70 | 4.82 | 4.64 | 4.68 | +0.00% | 41,029,000 |
| 2025-12-10 | 4.58 | 4.69 | 4.49 | 4.68 | +2.41% | 38,115,200 |
| 2025-12-09 | 4.49 | 4.64 | 4.43 | 4.57 | +2.01% | 25,229,700 |
| 2025-12-08 | 4.54 | 4.62 | 4.47 | 4.48 | -1.75% | 21,273,300 |
| 2025-12-05 | 4.60 | 4.74 | 4.53 | 4.56 | +0.00% | 28,657,600 |
| 2025-12-04 | 4.44 | 4.58 | 4.44 | 4.56 | +1.33% | 21,125,600 |
| 2025-12-03 | 4.49 | 4.55 | 4.44 | 4.50 | +1.58% | 25,839,600 |
| 2025-12-02 | 4.55 | 4.59 | 4.35 | 4.43 | -3.70% | 35,125,100 |
| 2025-12-01 | 4.66 | 4.68 | 4.52 | 4.60 | -0.43% | 37,629,700 |
| 2025-11-28 | 4.53 | 4.64 | 4.51 | 4.62 | +3.36% | 23,703,300 |
| 2025-11-26 | 4.36 | 4.50 | 4.29 | 4.47 | +3.23% | 32,208,500 |
| 2025-11-25 | 4.15 | 4.38 | 4.15 | 4.33 | +3.84% | 57,623,800 |
| 2025-11-24 | 3.85 | 4.17 | 3.83 | 4.17 | +9.45% | 37,721,000 |
| 2025-11-21 | 3.77 | 3.86 | 3.71 | 3.81 | +0.53% | 27,626,400 |
| 2025-11-20 | 3.97 | 4.02 | 3.78 | 3.79 | -4.53% | 33,063,700 |
| 2025-11-19 | 4.04 | 4.10 | 3.94 | 3.97 | -0.50% | 25,214,300 |
| 2025-11-18 | 3.99 | 4.07 | 3.92 | 3.99 | +0.00% | 28,754,500 |
| 2025-11-17 | 4.08 | 4.10 | 3.92 | 3.99 | -2.68% | 35,287,900 |
| 2025-11-14 | 3.88 | 4.17 | 3.86 | 4.10 | +0.00% | 35,075,200 |
| 2025-11-13 | 4.23 | 4.24 | 4.06 | 4.10 | -1.91% | 31,703,600 |
| 2025-11-12 | 4.11 | 4.24 | 4.04 | 4.18 | +1.70% | 43,200,200 |
| 2025-11-11 | 4.15 | 4.17 | 4.00 | 4.11 | +0.49% | 27,880,600 |
| 2025-11-10 | 4.10 | 4.20 | 4.06 | 4.09 | +4.60% | 59,951,800 |
| 2025-11-07 | 3.82 | 3.98 | 3.77 | 3.91 | +2.89% | 55,212,100 |
| 2025-11-06 | 3.85 | 3.95 | 3.72 | 3.80 | -5.71% | 50,072,300 |
| 2025-11-05 | 4.10 | 4.11 | 4.01 | 4.03 | +0.75% | 49,823,500 |
| 2025-11-04 | 4.16 | 4.18 | 3.97 | 4.00 | -5.88% | 53,657,500 |
| 2025-11-03 | 4.39 | 4.43 | 4.22 | 4.25 | -3.19% | 51,452,100 |
| 2025-10-31 | 4.88 | 4.90 | 4.23 | 4.39 | -9.86% | 95,091,500 |
| 2025-10-30 | 4.77 | 4.93 | 4.75 | 4.87 | +2.10% | 72,379,300 |
| 2025-10-29 | 5.03 | 5.07 | 4.73 | 4.77 | -2.65% | 56,412,700 |
| 2025-10-28 | 4.86 | 5.00 | 4.83 | 4.90 | -1.21% | 36,856,700 |
| 2025-10-27 | 5.01 | 5.11 | 4.83 | 4.96 | -4.80% | 49,794,600 |
| 2025-10-24 | 5.09 | 5.26 | 5.09 | 5.21 | -0.38% | 33,576,700 |
| 2025-10-23 | 5.32 | 5.33 | 5.19 | 5.23 | +0.38% | 38,193,100 |
| 2025-10-22 | 4.96 | 5.25 | 4.91 | 5.21 | +0.58% | 36,165,500 |
| 2025-10-21 | 5.25 | 5.36 | 5.02 | 5.18 | -9.12% | 74,624,500 |
| 2025-10-20 | 5.67 | 5.74 | 5.55 | 5.70 | +2.70% | 55,719,500 |
| 2025-10-17 | 5.80 | 5.90 | 5.46 | 5.55 | -6.57% | 67,205,100 |
| 2025-10-16 | 5.70 | 5.94 | 5.61 | 5.94 | +4.76% | 61,913,000 |
| 2025-10-15 | 5.43 | 5.69 | 5.41 | 5.67 | +6.18% | 55,712,700 |
| 2025-10-14 | 5.20 | 5.38 | 5.15 | 5.34 | +0.56% | 49,948,700 |
| 2025-10-13 | 5.24 | 5.34 | 5.20 | 5.31 | +4.53% | 34,805,100 |
| 2025-10-10 | 5.11 | 5.14 | 5.01 | 5.08 | +0.20% | 47,302,000 |
| 2025-10-09 | 5.38 | 5.39 | 5.00 | 5.07 | -5.59% | 63,438,600 |
| 2025-10-08 | 5.36 | 5.40 | 5.27 | 5.37 | +2.48% | 59,721,200 |
| 2025-10-07 | 5.34 | 5.38 | 5.22 | 5.24 | -1.69% | 58,425,900 |
| 2025-10-06 | 5.14 | 5.40 | 5.11 | 5.33 | +4.92% | 60,718,800 |
| 2025-10-03 | 5.06 | 5.09 | 5.00 | 5.08 | +0.99% | 39,691,400 |
| 2025-10-02 | 5.03 | 5.05 | 4.85 | 5.03 | +0.60% | 49,688,800 |
| 2025-10-01 | 5.00 | 5.10 | 4.93 | 5.00 | +1.01% | 78,549,200 |
| 2025-09-30 | 4.90 | 5.06 | 4.83 | 4.95 | -0.20% | 55,020,300 |
| 2025-09-29 | 5.02 | 5.07 | 4.94 | 4.96 | +0.81% | 62,032,300 |
| 2025-09-26 | 4.85 | 4.96 | 4.79 | 4.92 | +1.44% | 59,317,300 |
| 2025-09-25 | 4.86 | 4.88 | 4.79 | 4.85 | +0.00% | 40,741,000 |
| 2025-09-24 | 4.93 | 4.97 | 4.85 | 4.85 | -1.62% | 48,205,700 |
| 2025-09-23 | 4.86 | 4.99 | 4.85 | 4.93 | +3.57% | 79,183,500 |
| 2025-09-22 | 4.61 | 4.77 | 4.58 | 4.76 | +6.01% | 56,942,900 |
| 2025-09-19 | 4.34 | 4.51 | 4.34 | 4.49 | +3.94% | 102,281,100 |
| 2025-09-18 | 4.34 | 4.35 | 4.24 | 4.32 | -0.23% | 49,509,900 |
| 2025-09-17 | 4.28 | 4.46 | 4.25 | 4.33 | +0.23% | 54,082,600 |
| 2025-09-16 | 4.41 | 4.42 | 4.28 | 4.32 | -1.59% | 52,714,000 |
| 2025-09-15 | 4.59 | 4.60 | 4.19 | 4.39 | -2.23% | 77,283,500 |
| 2025-09-12 | 4.47 | 4.55 | 4.44 | 4.49 | +0.90% | 39,849,800 |
| 2025-09-11 | 4.35 | 4.47 | 4.31 | 4.45 | +2.53% | 37,501,600 |
| 2025-09-10 | 4.25 | 4.38 | 4.25 | 4.34 | +2.60% | 39,472,900 |
| 2025-09-09 | 4.33 | 4.33 | 4.20 | 4.23 | -1.40% | 33,125,300 |
| 2025-09-08 | 4.24 | 4.33 | 4.20 | 4.29 | +2.88% | 55,290,800 |
| 2025-09-05 | 4.15 | 4.20 | 4.09 | 4.17 | +3.22% | 41,181,000 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 8월 (+31.20%). 가장 약한 달: 10월 (-12.20%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
B2Gold Corp (BTG)의 최근 종가는 얼마입니까?
2026-09-02 기준 5.41. Closelook 데이터 레이크의 일별 가격 기록 기준.
BTG의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 6.29, 최저 3.57 (2026-09-02 기준).
B2Gold Corp이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 BTG의 가장 강한 달은 8월(평균 +31.20%), 가장 약한 달은 10월(평균 -12.20%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.