Gerdau SA ADR (GGB) — 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	5.09	5.16	5.00	5.02	-0.59%	17,734,200
2026-10-15	5.07	5.21	5.02	5.05	-2.32%	16,614,800
2026-10-14	5.10	5.18	5.08	5.17	-0.19%	8,379,400
2026-10-13	5.13	5.19	5.10	5.18	+0.78%	9,572,900
2026-10-12	5.13	5.19	5.08	5.14	+0.39%	7,163,900
2026-10-09	5.01	5.15	5.01	5.12	+4.07%	15,953,300
2026-10-08	5.00	5.12	4.92	4.92	-1.99%	16,238,900
2026-10-07	5.08	5.09	5.00	5.02	-1.95%	13,301,100
2026-10-06	5.25	5.25	5.06	5.12	-0.97%	12,718,600
2026-10-05	5.43	5.48	5.08	5.17	+3.19%	30,966,600
2026-10-02	4.85	5.04	4.84	5.01	+4.16%	19,415,000
2026-10-01	4.72	4.81	4.66	4.81	+1.91%	12,195,000
2026-09-30	4.69	4.75	4.65	4.72	+1.72%	12,175,200
2026-09-29	4.75	4.76	4.63	4.64	-2.93%	13,063,300
2026-09-28	4.75	4.84	4.75	4.78	-1.44%	9,775,700
2026-09-25	4.79	4.85	4.73	4.85	+1.25%	8,744,000
2026-09-24	4.87	4.90	4.78	4.79	-1.84%	10,577,100
2026-09-23	5.01	5.03	4.87	4.88	-2.79%	13,312,200
2026-09-22	4.92	5.05	4.92	5.02	+0.40%	10,250,000
2026-09-21	5.07	5.07	4.98	5.00	+1.21%	9,194,600
2026-09-18	5.06	5.07	4.89	4.94	-3.14%	15,852,500
2026-09-17	5.03	5.13	4.92	5.10	+2.20%	9,587,300
2026-09-16	5.05	5.10	4.91	4.99	-1.38%	12,044,900
2026-09-15	4.90	5.07	4.88	5.06	+3.48%	13,090,400
2026-09-14	4.92	5.01	4.86	4.89	-5.05%	11,605,300
2026-09-11	5.10	5.17	5.03	5.15	+0.98%	13,864,900
2026-09-10	4.91	5.12	4.90	5.10	+1.80%	11,392,900
2026-09-09	5.03	5.08	4.96	5.01	-0.99%	10,265,400
2026-09-08	5.03	5.11	5.03	5.06	+1.81%	9,613,800
2026-09-04	4.99	5.03	4.95	4.97	+0.40%	7,659,700
2026-09-03	5.05	5.07	4.88	4.95	-0.40%	12,794,300
2026-09-02	4.81	5.01	4.78	4.97	+5.97%	11,691,830
2026-09-01	4.57	4.75	4.57	4.69	+1.74%	10,836,510
2026-08-31	4.67	4.74	4.58	4.61	+0.44%	9,414,982
2026-08-28	4.67	4.71	4.55	4.59	-2.34%	10,865,400
2026-08-27	4.57	4.70	4.56	4.70	+5.38%	16,785,500
2026-08-26	4.42	4.47	4.39	4.46	+2.29%	7,598,491
2026-08-25	4.30	4.37	4.24	4.36	+0.69%	8,863,157
2026-08-24	4.35	4.54	4.31	4.33	+0.00%	15,052,960
2026-08-21	4.36	4.44	4.32	4.33	+0.00%	8,847,100
2026-08-20	4.29	4.40	4.18	4.33	-2.91%	16,052,300
2026-08-19	4.76	4.79	4.43	4.46	-4.50%	18,726,400
2026-08-18	4.80	4.84	4.65	4.67	-2.71%	8,471,200
2026-08-17	4.76	4.81	4.73	4.80	+1.27%	5,935,500
2026-08-14	4.79	4.79	4.70	4.74	-1.25%	7,317,100
2026-08-13	4.85	4.88	4.79	4.80	-0.62%	6,559,400
2026-08-12	4.79	4.85	4.75	4.83	+2.99%	8,509,000
2026-08-11	4.87	4.90	4.67	4.69	-5.44%	16,360,700
2026-08-10	4.96	5.00	4.94	4.96	+0.40%	7,053,500
2026-08-07	5.06	5.07	4.90	4.94	-1.98%	8,094,500
2026-08-06	5.12	5.16	5.02	5.04	-1.95%	10,454,400
2026-08-05	4.91	5.18	4.88	5.14	+0.78%	20,741,600
2026-08-04	5.13	5.17	5.04	5.10	+0.79%	18,818,900
2026-08-03	4.93	5.07	4.85	5.06	+2.02%	14,012,600
2026-07-31	4.96	5.02	4.88	4.96	+0.00%	12,067,300
2026-07-30	4.90	4.98	4.84	4.96	+2.06%	8,474,000
2026-07-29	4.95	4.97	4.82	4.86	-1.82%	11,734,500
2026-07-28	4.85	5.00	4.83	4.95	+2.48%	17,022,200
2026-07-27	4.78	4.85	4.75	4.83	+0.42%	11,014,800
2026-07-24	4.73	4.84	4.72	4.81	+0.84%	12,496,200
2026-07-23	4.76	4.82	4.72	4.77	+0.00%	20,133,100
2026-07-22	4.72	4.78	4.67	4.77	+2.80%	31,268,300
2026-07-21	4.70	4.70	4.62	4.64	-0.85%	14,017,100
2026-07-20	4.75	4.76	4.64	4.68	-0.85%	7,871,200
2026-07-17	4.63	4.77	4.61	4.72	+0.00%	9,829,900
2026-07-16	4.72	4.81	4.69	4.72	-1.67%	16,115,000
2026-07-15	4.65	4.83	4.63	4.80	+4.12%	31,784,400
2026-07-14	4.58	4.63	4.54	4.61	+2.67%	10,864,400
2026-07-13	4.53	4.57	4.45	4.49	-0.22%	10,736,900
2026-07-10	4.46	4.54	4.44	4.50	+2.04%	16,215,100
2026-07-09	4.33	4.49	4.30	4.41	+2.56%	23,480,100
2026-07-08	4.24	4.31	4.22	4.30	+0.47%	12,710,500
2026-07-07	4.20	4.30	4.20	4.28	+1.18%	16,823,300
2026-07-06	4.18	4.25	4.16	4.23	+3.93%	14,976,300
2026-07-02	4.06	4.14	4.04	4.07	+1.24%	20,453,600
2026-07-01	3.96	4.05	3.96	4.02	-0.50%	20,422,800
2026-06-30	4.06	4.09	4.01	4.04	-2.18%	15,156,500
2026-06-29	4.13	4.15	4.04	4.13	-0.48%	17,512,400
2026-06-26	4.12	4.17	4.09	4.15	+0.24%	19,336,800
2026-06-25	4.18	4.23	4.13	4.14	+1.22%	16,679,300
2026-06-24	4.12	4.14	4.08	4.09	-1.92%	10,526,800
2026-06-23	4.13	4.21	4.13	4.17	-1.88%	14,112,700
2026-06-22	4.21	4.28	4.19	4.25	+1.92%	15,770,500
2026-06-18	4.42	4.45	4.16	4.17	-7.13%	30,766,200
2026-06-17	4.62	4.65	4.48	4.49	-2.81%	12,663,800
2026-06-16	4.64	4.70	4.60	4.62	-1.07%	17,874,400
2026-06-15	4.88	4.90	4.62	4.67	-1.68%	13,335,600
2026-06-12	4.72	4.78	4.71	4.75	+1.93%	18,981,600
2026-06-11	4.58	4.69	4.53	4.66	+3.10%	12,868,700
2026-06-10	4.48	4.57	4.48	4.52	-0.88%	23,855,500
2026-06-09	4.64	4.64	4.42	4.56	-0.22%	16,148,000
2026-06-08	4.60	4.62	4.53	4.57	-0.44%	18,408,000
2026-06-05	4.63	4.67	4.55	4.59	-2.55%	17,396,100
2026-06-04	4.67	4.77	4.67	4.71	-0.84%	10,102,000
2026-06-03	4.74	4.81	4.72	4.75	-2.86%	31,491,700
2026-06-02	4.71	4.92	4.70	4.89	+7.24%	30,803,200
2026-06-01	4.44	4.63	4.44	4.56	+1.33%	13,719,200
2026-05-29	4.60	4.64	4.48	4.50	-3.23%	24,404,100
2026-05-28	4.70	4.73	4.64	4.65	-1.48%	16,469,300
2026-05-27	4.68	4.73	4.60	4.72	+0.85%	23,295,900
2026-05-26	4.80	4.81	4.65	4.68	-1.47%	15,818,800
2026-05-22	4.69	4.76	4.65	4.75	+1.06%	13,256,100
2026-05-21	4.64	4.73	4.59	4.70	+0.21%	14,849,000
2026-05-20	4.63	4.71	4.57	4.69	+2.85%	18,648,400
2026-05-19	4.53	4.62	4.49	4.56	-1.51%	23,715,100
2026-05-18	4.66	4.70	4.58	4.63	+0.65%	12,008,100
2026-05-15	4.49	4.63	4.49	4.60	-2.34%	14,508,300
2026-05-14	4.71	4.80	4.67	4.71	+0.64%	14,036,700
2026-05-13	4.80	4.90	4.66	4.68	-2.30%	21,878,700
2026-05-12	4.71	4.84	4.65	4.79	-0.42%	23,615,400
2026-05-11	4.86	4.88	4.79	4.81	-0.82%	11,316,200
2026-05-08	4.83	4.89	4.81	4.85	+2.11%	14,934,000
2026-05-07	4.93	4.95	4.74	4.75	-3.65%	15,516,600
2026-05-06	4.84	4.98	4.81	4.93	+2.71%	29,357,600
2026-05-05	4.59	4.81	4.56	4.80	+6.67%	29,838,400
2026-05-04	4.53	4.56	4.49	4.50	-0.22%	16,274,700
2026-05-01	4.53	4.57	4.49	4.51	-1.31%	12,411,700
2026-04-30	4.54	4.59	4.48	4.57	+3.16%	15,156,200
2026-04-29	4.51	4.60	4.43	4.43	-1.77%	20,863,400
2026-04-28	4.37	4.54	4.34	4.51	+4.40%	28,452,900
2026-04-27	4.36	4.37	4.29	4.32	+0.23%	12,347,300
2026-04-24	4.34	4.35	4.27	4.31	+0.00%	14,306,900
2026-04-23	4.34	4.38	4.26	4.31	-0.46%	16,181,800
2026-04-22	4.30	4.38	4.30	4.33	+0.70%	16,569,800
2026-04-21	4.29	4.36	4.27	4.30	+0.47%	16,396,400
2026-04-20	4.30	4.31	4.25	4.28	-0.47%	12,790,000
2026-04-17	4.36	4.41	4.30	4.30	+0.94%	15,958,400
2026-04-16	4.34	4.40	4.24	4.26	-1.16%	23,811,300
2026-04-15	4.32	4.35	4.26	4.31	+0.94%	19,141,900
2026-04-14	4.24	4.30	4.23	4.27	+1.43%	15,194,000
2026-04-13	4.18	4.22	4.14	4.21	-0.47%	15,326,100
2026-04-10	4.22	4.28	4.20	4.23	+1.20%	21,338,600
2026-04-09	4.00	4.19	4.00	4.18	+5.29%	28,002,800
2026-04-08	3.99	4.02	3.94	3.97	+4.75%	25,780,400
2026-04-07	3.74	3.80	3.73	3.79	+0.80%	24,647,500
2026-04-06	3.82	3.82	3.74	3.76	-0.53%	17,751,600
2026-04-02	3.70	3.79	3.70	3.78	-0.26%	26,786,300
2026-04-01	3.77	3.84	3.76	3.79	+4.99%	24,134,100
2026-03-31	3.52	3.63	3.49	3.61	+4.34%	27,848,000
2026-03-30	3.48	3.51	3.43	3.46	+1.17%	23,588,800
2026-03-27	3.46	3.50	3.41	3.42	-1.44%	16,217,500
2026-03-26	3.48	3.55	3.44	3.47	-0.86%	20,673,100
2026-03-25	3.49	3.52	3.46	3.50	+1.74%	15,954,600
2026-03-24	3.36	3.45	3.35	3.44	+0.88%	19,221,400
2026-03-23	3.35	3.46	3.32	3.41	+4.60%	24,900,000
2026-03-20	3.26	3.29	3.21	3.26	-1.21%	23,944,000
2026-03-19	3.15	3.34	3.14	3.30	+0.61%	21,117,900
2026-03-18	3.30	3.34	3.28	3.28	-1.80%	14,485,200
2026-03-17	3.42	3.42	3.33	3.34	+0.00%	16,252,600
2026-03-16	3.38	3.41	3.33	3.34	+1.21%	14,821,400
2026-03-13	3.45	3.47	3.29	3.30	-2.94%	19,111,700
2026-03-12	3.50	3.50	3.40	3.40	-5.56%	22,751,200
2026-03-11	3.61	3.67	3.55	3.60	-1.10%	12,419,500
2026-03-10	3.62	3.68	3.59	3.64	+1.68%	14,654,200
2026-03-09	3.49	3.62	3.48	3.58	+0.56%	18,971,200
2026-03-06	3.57	3.59	3.54	3.56	-2.20%	19,821,400
2026-03-05	3.69	3.71	3.61	3.64	-2.93%	21,572,000
2026-03-04	3.78	3.80	3.74	3.75	+1.35%	16,002,900
2026-03-03	3.76	3.76	3.63	3.70	-7.04%	16,119,900
2026-03-02	3.97	4.02	3.92	3.98	-1.49%	15,838,500
2026-02-27	4.04	4.08	4.00	4.04	-0.74%	10,772,000
2026-02-26	4.13	4.14	4.06	4.07	-1.93%	12,524,000
2026-02-25	4.12	4.21	4.09	4.15	+1.97%	19,738,200
2026-02-24	4.03	4.15	3.98	4.07	-2.16%	11,003,700
2026-02-23	4.19	4.24	4.12	4.16	-0.24%	17,250,500
2026-02-20	4.11	4.19	4.10	4.17	+1.21%	15,414,500
2026-02-19	4.09	4.15	4.09	4.12	+0.00%	10,011,300
2026-02-18	4.10	4.15	4.06	4.12	+1.73%	16,635,500
2026-02-17	4.07	4.08	3.94	4.05	-1.70%	13,781,200
2026-02-13	4.05	4.13	4.02	4.12	-2.83%	49,488,400
2026-02-12	4.35	4.38	4.22	4.24	-2.53%	20,886,100
2026-02-11	4.35	4.41	4.29	4.35	+2.59%	65,735,500
2026-02-10	4.24	4.28	4.22	4.24	-0.93%	29,734,800
2026-02-09	4.24	4.30	4.24	4.28	+1.42%	36,656,000
2026-02-06	4.20	4.24	4.17	4.22	+0.96%	29,108,900
2026-02-05	4.21	4.23	4.13	4.18	-2.34%	37,689,300
2026-02-04	4.42	4.42	4.23	4.28	-2.95%	53,968,400
2026-02-03	4.42	4.47	4.36	4.41	+2.08%	26,571,600
2026-02-02	4.28	4.33	4.27	4.32	+1.17%	15,574,700
2026-01-30	4.29	4.39	4.23	4.27	-2.95%	14,665,500
2026-01-29	4.61	4.65	4.38	4.40	-3.72%	27,568,400
2026-01-28	4.60	4.66	4.51	4.57	+0.88%	22,250,200
2026-01-27	4.43	4.59	4.43	4.53	+4.62%	27,895,800
2026-01-26	4.41	4.43	4.30	4.33	-2.04%	16,573,200
2026-01-23	4.32	4.44	4.27	4.42	+0.68%	15,016,400
2026-01-22	4.36	4.49	4.35	4.39	+2.81%	18,666,400
2026-01-21	4.15	4.28	4.13	4.27	+2.64%	19,165,100
2026-01-20	4.08	4.17	4.07	4.16	+0.00%	12,896,000
2026-01-16	4.15	4.17	4.13	4.16	-0.48%	12,667,200
2026-01-15	4.16	4.20	4.14	4.18	+0.48%	11,010,200
2026-01-14	4.01	4.17	3.99	4.16	+2.21%	17,447,900
2026-01-13	3.97	4.09	3.96	4.07	+2.26%	19,144,800
2026-01-12	3.94	4.00	3.93	3.98	+0.76%	12,131,200
2026-01-09	3.94	4.00	3.93	3.95	+0.00%	14,291,500
2026-01-08	3.96	3.97	3.91	3.95	-0.75%	10,742,100
2026-01-07	3.88	3.99	3.87	3.98	+1.27%	14,574,300
2026-01-06	3.83	3.97	3.81	3.93	+2.61%	12,953,600
2026-01-05	3.81	3.87	3.80	3.83	+1.32%	11,138,100
2026-01-02	3.75	3.81	3.74	3.78	+2.44%	9,412,900
2025-12-31	3.73	3.75	3.68	3.69	-0.81%	4,301,500
2025-12-30	3.75	3.75	3.71	3.72	+1.64%	7,197,500
2025-12-29	3.70	3.71	3.65	3.66	-2.40%	9,256,100
2025-12-26	3.74	3.77	3.74	3.75	+0.27%	6,814,000
2025-12-24	3.75	3.75	3.72	3.74	+0.00%	1,254,700
2025-12-23	3.70	3.75	3.68	3.74	+1.36%	12,838,800
2025-12-22	3.66	3.73	3.65	3.69	+1.10%	10,344,200
2025-12-19	3.73	3.74	3.64	3.65	-1.08%	19,042,500
2025-12-18	3.68	3.72	3.67	3.69	+0.54%	14,554,600
2025-12-17	3.72	3.73	3.66	3.67	-2.65%	20,022,500
2025-12-16	3.73	3.80	3.73	3.77	-0.26%	14,874,100
2025-12-15	3.70	3.79	3.66	3.78	+3.56%	22,105,400
2025-12-12	3.70	3.71	3.62	3.65	+0.00%	10,678,300
2025-12-11	3.58	3.69	3.58	3.65	+2.24%	12,116,700
2025-12-10	3.54	3.59	3.51	3.57	+2.29%	8,922,200
2025-12-09	3.45	3.51	3.45	3.49	+0.00%	7,528,500
2025-12-08	3.54	3.56	3.48	3.49	+0.29%	10,878,000
2025-12-05	3.66	3.69	3.46	3.48	-5.95%	30,817,600
2025-12-04	3.69	3.72	3.69	3.70	+0.82%	7,205,500
2025-12-03	3.62	3.71	3.61	3.67	+2.51%	11,158,800
2025-12-02	3.57	3.59	3.55	3.58	+0.28%	6,858,600
2025-12-01	3.55	3.62	3.55	3.57	-0.83%	13,675,000
2025-11-28	3.60	3.61	3.59	3.60	+0.28%	3,044,700
2025-11-26	3.55	3.60	3.55	3.59	+2.87%	5,495,100
2025-11-25	3.45	3.50	3.43	3.49	+1.16%	8,123,700
2025-11-24	3.43	3.48	3.42	3.45	+1.47%	12,020,600
2025-11-21	3.39	3.44	3.36	3.40	+0.59%	25,464,500
2025-11-20	3.50	3.52	3.36	3.38	-2.31%	9,612,000
2025-11-19	3.48	3.54	3.45	3.46	-0.57%	13,263,900
2025-11-18	3.49	3.52	3.47	3.48	-0.29%	17,348,300
2025-11-17	3.50	3.54	3.48	3.49	-1.41%	18,407,100
2025-11-14	3.54	3.59	3.51	3.54	-0.84%	9,500,200
2025-11-13	3.61	3.64	3.54	3.57	-1.11%	9,503,100
2025-11-12	3.58	3.63	3.57	3.61	-1.10%	8,382,100
2025-11-11	3.64	3.66	3.61	3.65	+1.39%	11,813,100
2025-11-10	3.60	3.63	3.56	3.60	+0.84%	10,076,200
2025-11-07	3.54	3.57	3.50	3.57	+0.00%	13,510,700
2025-11-06	3.57	3.63	3.56	3.57	-0.83%	21,432,700
2025-11-05	3.49	3.61	3.47	3.60	+5.26%	26,767,900
2025-11-04	3.43	3.46	3.40	3.42	-1.72%	10,321,000
2025-11-03	3.50	3.50	3.44	3.48	-0.29%	15,753,500
2025-10-31	3.41	3.51	3.41	3.49	+1.16%	22,402,900
2025-10-30	3.54	3.56	3.44	3.45	-4.17%	21,064,500
2025-10-29	3.50	3.61	3.48	3.60	+4.05%	36,387,100
2025-10-28	3.40	3.48	3.40	3.46	+2.06%	22,859,300
2025-10-27	3.38	3.43	3.36	3.39	+0.59%	17,109,000
2025-10-24	3.41	3.43	3.36	3.37	-0.30%	16,923,300
2025-10-23	3.37	3.40	3.34	3.38	+1.50%	20,357,300
2025-10-22	3.37	3.40	3.32	3.33	-1.19%	26,021,400
2025-10-21	3.41	3.44	3.37	3.37	-1.17%	28,764,900
2025-10-20	3.37	3.42	3.35	3.41	+2.40%	20,441,000

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+12.38%). 가장 약한 달: 2월 (-5.44%). 일별 데이터 2년치(2025–2026) 기준.

1월+7.00%
2월-5.44%
3월-4.11%
4월+4.98%
5월+0.66%
6월-3.37%
7월+12.38%
8월-0.60%
9월+0.97%
10월+10.79%
11월+3.45%
12월+3.36%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Gerdau SA ADR (GGB)의 최근 종가는 얼마입니까?

2026-10-16 기준 5.02. Closelook 데이터 레이크의 일별 가격 기록 기준.

GGB의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 5.48, 최저 3.14 (2026-10-16 기준).

Gerdau SA ADR이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 GGB의 가장 강한 달은 7월(평균 +12.38%), 가장 약한 달은 2월(평균 -5.44%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.