Global Industrial Co (GIC) — 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	44.21	44.73	43.73	44.15	+0.20%	137,000
2026-10-15	43.98	44.73	43.34	44.06	+0.69%	196,200
2026-10-14	43.79	44.02	42.80	43.76	-0.75%	179,500
2026-10-13	43.71	44.24	43.32	44.09	+1.12%	112,200
2026-10-12	43.45	43.88	42.72	43.60	+1.51%	121,600
2026-10-09	42.71	43.30	42.16	42.95	+0.92%	93,500
2026-10-08	42.88	43.72	42.49	42.56	-1.14%	222,800
2026-10-07	43.34	43.70	42.53	43.05	-0.90%	184,400
2026-10-06	43.93	44.36	43.41	43.44	-0.32%	138,400
2026-10-05	43.08	43.82	42.44	43.58	-0.07%	139,600
2026-10-02	43.21	43.90	43.12	43.61	+1.25%	121,400
2026-10-01	42.00	43.17	41.88	43.07	+2.69%	166,700
2026-09-30	42.55	42.72	41.79	41.94	-1.01%	146,200
2026-09-29	42.32	42.94	41.63	42.37	+0.12%	121,000
2026-09-28	41.45	42.49	40.90	42.32	+1.98%	185,600
2026-09-25	41.29	41.95	41.18	41.50	+0.65%	330,100
2026-09-24	41.55	41.75	41.10	41.23	-1.13%	107,000
2026-09-23	41.99	42.40	41.47	41.70	-0.36%	113,400
2026-09-22	41.08	42.09	41.08	41.85	+2.57%	238,600
2026-09-21	41.83	41.83	40.00	40.80	+1.04%	157,300
2026-09-18	40.25	40.51	39.66	40.38	-0.10%	234,700
2026-09-17	40.00	40.60	39.80	40.42	+1.43%	182,000
2026-09-16	39.96	40.06	39.29	39.85	+0.28%	148,000
2026-09-15	39.58	39.83	39.25	39.74	+1.25%	123,303
2026-09-14	39.03	39.53	38.98	39.25	+0.67%	93,282
2026-09-11	39.16	39.16	38.82	38.99	+0.85%	71,200
2026-09-10	39.22	39.46	38.36	38.66	-2.15%	84,000
2026-09-09	39.60	39.81	39.05	39.51	-0.63%	163,900
2026-09-08	39.66	40.08	39.44	39.76	-0.13%	137,200
2026-09-04	39.14	40.00	38.82	39.81	+1.63%	125,900
2026-09-03	39.35	39.46	39.01	39.17	+0.41%	93,100
2026-09-02	38.97	39.65	38.63	39.01	+0.91%	115,100
2026-09-01	38.97	39.34	38.58	38.66	-1.13%	107,100
2026-08-31	39.69	39.98	38.93	39.10	-1.26%	145,400
2026-08-28	39.86	40.28	39.41	39.60	-0.05%	127,200
2026-08-27	39.23	39.86	38.86	39.62	+0.38%	77,200
2026-08-26	39.78	40.15	39.34	39.47	-0.40%	95,900
2026-08-25	39.74	39.81	39.03	39.63	+0.15%	82,217
2026-08-24	39.61	40.31	39.44	39.57	+0.30%	105,609
2026-08-21	38.81	39.53	38.24	39.45	+1.86%	185,000
2026-08-20	38.41	38.83	38.28	38.73	-0.39%	125,400
2026-08-19	39.32	39.73	38.74	38.88	-0.41%	120,800
2026-08-18	38.76	39.36	38.41	39.04	+1.11%	153,900
2026-08-17	38.35	38.94	38.16	38.61	-0.90%	93,400
2026-08-14	38.97	39.50	38.56	38.96	-0.28%	77,700
2026-08-13	39.10	39.30	38.56	39.07	+0.10%	103,600
2026-08-12	39.24	39.42	38.61	39.03	-0.81%	173,900
2026-08-11	39.65	40.71	39.28	39.35	-1.13%	170,100
2026-08-10	39.59	40.22	39.14	39.80	+1.71%	179,000
2026-08-07	39.54	39.92	38.95	39.13	-1.39%	185,300
2026-08-06	38.93	39.74	38.32	39.68	+2.43%	216,900
2026-08-05	39.03	40.26	37.35	38.74	+3.61%	280,700
2026-08-04	36.35	37.42	36.09	37.39	+2.64%	151,200
2026-08-03	36.00	36.57	35.81	36.43	+1.93%	87,500
2026-07-31	35.43	35.80	35.06	35.74	+1.51%	81,700
2026-07-30	36.06	36.16	34.88	35.21	-2.14%	162,000
2026-07-29	36.37	36.37	35.40	35.98	-1.07%	113,400
2026-07-28	36.04	36.57	35.32	36.37	+2.11%	101,800
2026-07-27	35.19	35.72	35.15	35.62	+1.42%	91,500
2026-07-24	34.80	35.40	34.66	35.12	+1.71%	85,900
2026-07-23	34.63	34.90	33.50	34.53	-0.72%	111,000
2026-07-22	34.46	34.78	34.14	34.78	+0.69%	58,500
2026-07-21	34.00	34.56	33.66	34.54	+0.91%	80,400
2026-07-20	34.66	34.73	33.78	34.23	-0.64%	89,800
2026-07-17	34.64	35.51	34.13	34.45	-1.52%	107,600
2026-07-16	33.92	34.99	33.92	34.98	+3.98%	94,300
2026-07-15	33.67	34.12	33.03	33.64	-0.12%	136,000
2026-07-14	34.01	34.24	33.37	33.68	-0.15%	171,100
2026-07-13	33.65	33.99	33.37	33.73	+0.81%	83,600
2026-07-10	32.77	33.57	32.77	33.46	+2.11%	93,700
2026-07-09	32.58	32.83	31.82	32.77	+0.24%	73,900
2026-07-08	32.57	32.83	32.33	32.69	-0.52%	117,000
2026-07-07	33.25	33.46	32.62	32.86	-0.67%	88,900
2026-07-06	33.21	34.00	32.46	33.08	-0.39%	73,400
2026-07-02	33.42	33.55	32.93	33.21	+0.03%	107,800
2026-07-01	33.34	33.98	33.01	33.20	-0.78%	153,400
2026-06-30	34.09	34.25	33.45	33.46	-1.18%	162,700
2026-06-29	34.84	34.84	33.86	33.86	-3.64%	190,100
2026-06-26	34.26	35.15	33.94	35.14	+2.33%	810,800
2026-06-25	33.42	34.42	33.09	34.34	+2.85%	89,000
2026-06-24	33.31	34.32	33.31	33.39	+0.60%	120,400
2026-06-23	32.65	33.24	32.09	33.19	+1.19%	208,400
2026-06-22	32.83	33.24	32.73	32.80	-0.33%	99,100
2026-06-18	32.11	32.95	32.11	32.91	+3.26%	332,700
2026-06-17	32.16	32.37	31.54	31.87	-1.12%	80,800
2026-06-16	31.91	32.33	31.91	32.23	+1.48%	81,400
2026-06-15	32.00	32.27	31.08	31.76	-0.25%	67,900
2026-06-12	31.98	32.49	31.70	31.84	+0.38%	83,200
2026-06-11	31.70	31.84	31.33	31.72	+0.38%	63,600
2026-06-10	31.75	31.84	31.37	31.60	+0.38%	66,600
2026-06-09	30.95	31.58	30.82	31.48	+2.44%	70,400
2026-06-08	30.98	31.22	30.68	30.73	-0.19%	52,500
2026-06-05	30.68	31.12	30.33	30.79	+0.72%	58,200
2026-06-04	30.70	30.71	30.19	30.57	+0.56%	61,000
2026-06-03	30.43	30.55	29.94	30.40	-0.69%	76,300
2026-06-02	30.36	30.65	30.36	30.61	+0.39%	56,500
2026-06-01	30.13	30.49	29.82	30.49	+0.30%	86,000
2026-05-29	30.25	30.90	29.99	30.40	+0.00%	97,500
2026-05-28	29.99	30.41	29.65	30.40	+0.90%	76,200
2026-05-27	30.13	30.57	30.00	30.13	+0.70%	86,200
2026-05-26	29.72	30.23	29.69	29.92	+0.61%	131,300
2026-05-22	29.38	30.00	29.04	29.74	+2.20%	114,600
2026-05-21	29.12	29.19	28.57	29.10	-0.95%	156,200
2026-05-20	28.64	29.38	28.64	29.38	+2.58%	125,600
2026-05-19	28.17	28.77	28.00	28.64	+0.74%	114,200
2026-05-18	28.69	29.03	28.35	28.43	-1.93%	135,500
2026-05-15	28.91	29.08	28.56	28.99	+0.28%	153,500
2026-05-14	28.59	29.52	28.59	28.91	+1.12%	126,500
2026-05-13	29.09	29.39	28.02	28.59	-1.75%	142,400
2026-05-12	28.88	29.25	28.50	29.10	+1.36%	157,700
2026-05-11	28.83	29.33	28.61	28.71	-1.81%	107,800
2026-05-08	30.44	30.44	28.78	29.24	-3.24%	99,600
2026-05-07	29.75	30.64	29.59	30.22	+1.58%	112,200
2026-05-06	31.85	31.85	28.75	29.75	-9.41%	181,200
2026-05-05	32.94	33.96	32.84	32.84	-0.27%	61,600
2026-05-04	32.85	33.25	32.29	32.93	-0.30%	102,300
2026-05-01	32.94	33.23	32.16	33.03	-0.24%	125,800
2026-04-30	32.83	33.41	32.82	33.11	+1.60%	53,000
2026-04-29	33.82	33.82	32.43	32.59	-4.23%	72,200
2026-04-28	34.13	34.15	33.57	34.03	-0.09%	53,900
2026-04-27	33.91	34.48	33.67	34.06	+0.71%	54,200
2026-04-24	33.60	33.96	33.30	33.82	+0.18%	58,400
2026-04-23	33.26	34.33	33.25	33.76	+2.18%	76,100
2026-04-22	33.88	33.95	33.03	33.04	-1.90%	56,100
2026-04-21	33.50	33.89	33.31	33.68	+0.33%	68,700
2026-04-20	33.58	33.92	33.37	33.57	+0.06%	86,900
2026-04-17	32.78	33.95	32.78	33.55	+3.52%	65,700
2026-04-16	32.68	33.08	32.35	32.41	-1.16%	89,200
2026-04-15	33.17	33.17	32.42	32.79	-1.50%	72,900
2026-04-14	33.45	33.58	33.12	33.29	-0.63%	75,500
2026-04-13	33.37	33.53	33.00	33.50	+0.51%	65,300
2026-04-10	33.72	33.80	33.25	33.33	-1.36%	79,500
2026-04-09	32.98	33.79	32.82	33.79	+1.99%	54,000
2026-04-08	32.51	33.37	32.51	33.13	+4.97%	122,700
2026-04-07	31.53	32.07	31.15	31.56	-0.13%	90,400
2026-04-06	31.16	31.74	30.83	31.60	+0.73%	52,400
2026-04-02	31.54	32.28	30.94	31.37	-1.07%	72,100
2026-04-01	31.45	32.00	31.19	31.71	+0.60%	65,500
2026-03-31	31.28	31.80	30.67	31.52	+2.20%	71,100
2026-03-30	31.43	31.43	30.50	30.84	-0.80%	73,000
2026-03-27	31.16	31.30	30.83	31.09	-0.64%	74,800
2026-03-26	31.68	32.17	31.23	31.29	-1.85%	68,200
2026-03-25	32.00	32.47	31.14	31.88	+0.73%	64,300
2026-03-24	30.83	31.99	30.60	31.65	+1.34%	90,400
2026-03-23	30.95	31.70	30.83	31.23	+3.10%	112,600
2026-03-20	30.47	30.47	29.76	30.29	-0.39%	176,000
2026-03-19	29.79	30.62	29.33	30.41	+1.37%	211,000
2026-03-18	30.39	30.61	29.94	30.00	-1.61%	85,800
2026-03-17	31.27	31.27	30.33	30.49	-1.55%	87,900
2026-03-16	31.00	31.31	30.78	30.97	+0.98%	122,700
2026-03-13	31.12	31.29	30.17	30.67	-0.58%	96,300
2026-03-12	31.47	31.90	30.81	30.85	-2.65%	166,600
2026-03-11	31.45	31.69	30.74	31.69	+0.51%	121,000
2026-03-10	31.55	32.08	31.35	31.53	-0.60%	100,100
2026-03-09	31.16	31.83	30.49	31.72	-0.69%	128,400
2026-03-06	32.22	32.49	31.54	31.94	-2.53%	123,900
2026-03-05	33.04	33.36	32.64	32.77	-1.50%	137,300
2026-03-04	33.47	33.80	33.06	33.27	+0.21%	106,600
2026-03-03	33.16	33.24	32.06	33.20	-1.45%	132,700
2026-03-02	32.67	33.69	32.54	33.69	+2.15%	134,700
2026-02-27	32.93	33.35	32.53	32.98	-0.84%	113,100
2026-02-26	33.31	33.81	32.43	33.26	+0.12%	154,400
2026-02-25	33.15	34.39	32.50	33.22	+7.40%	191,600
2026-02-24	31.17	31.33	30.86	30.93	+0.03%	93,900
2026-02-23	31.98	31.98	30.85	30.92	-3.41%	95,200
2026-02-20	31.80	32.41	31.48	32.01	+0.38%	160,500
2026-02-19	31.39	32.07	31.15	31.89	+1.27%	95,900
2026-02-18	31.78	31.99	31.31	31.49	-0.97%	113,500
2026-02-17	32.21	32.23	31.58	31.80	-1.15%	85,500
2026-02-13	32.01	32.47	31.61	32.17	+0.56%	51,900
2026-02-12	33.11	33.11	31.84	31.99	-2.85%	78,500
2026-02-11	32.99	33.16	32.68	32.93	+0.27%	91,000
2026-02-10	32.68	33.56	32.05	32.84	+1.11%	61,900
2026-02-09	32.76	32.93	32.39	32.48	-0.61%	64,000
2026-02-06	32.17	32.93	31.56	32.68	+1.49%	118,500
2026-02-05	32.48	32.60	31.98	32.20	-1.23%	93,800
2026-02-04	32.14	32.72	31.71	32.60	+2.39%	69,600
2026-02-03	31.27	31.97	31.12	31.84	+1.40%	82,900
2026-02-02	30.61	31.72	30.45	31.40	+2.75%	100,800
2026-01-30	30.22	30.68	30.08	30.56	-0.03%	121,500
2026-01-29	30.14	30.60	29.97	30.57	+1.80%	72,300
2026-01-28	30.28	30.38	30.00	30.03	-0.76%	74,300
2026-01-27	30.22	30.35	29.94	30.26	-0.16%	102,900
2026-01-26	30.77	31.20	30.26	30.31	-0.95%	60,400
2026-01-23	31.30	31.30	30.46	30.60	-2.52%	64,800
2026-01-22	31.59	31.85	30.66	31.39	-0.16%	82,700
2026-01-21	31.10	31.58	30.92	31.44	+1.85%	245,400
2026-01-20	30.92	31.04	30.72	30.87	-1.69%	51,400
2026-01-16	31.60	31.75	31.26	31.40	-0.79%	97,600
2026-01-15	31.28	31.77	31.28	31.65	+1.09%	81,300
2026-01-14	31.37	31.45	31.19	31.31	+0.22%	81,800
2026-01-13	31.12	31.44	31.03	31.24	+0.61%	56,800
2026-01-12	30.84	31.24	30.84	31.05	+0.65%	42,400
2026-01-09	31.06	31.14	30.58	30.85	-0.13%	69,100
2026-01-08	29.83	31.04	29.83	30.89	+2.97%	98,600
2026-01-07	30.33	30.33	29.75	30.00	-0.66%	60,900
2026-01-06	29.97	30.46	29.91	30.20	+0.17%	88,100
2026-01-05	29.41	30.33	29.41	30.15	+2.48%	89,300
2026-01-02	29.22	29.81	29.07	29.42	+0.68%	73,800
2025-12-31	29.77	29.77	29.19	29.22	-1.85%	65,900
2025-12-30	30.01	30.01	29.73	29.77	-0.73%	79,400
2025-12-29	30.04	30.10	29.75	29.99	-0.37%	91,500
2025-12-26	29.95	30.22	29.77	30.10	+0.74%	51,500
2025-12-24	29.86	29.98	29.70	29.88	-0.13%	45,600
2025-12-23	29.66	29.98	29.46	29.92	+0.44%	101,300
2025-12-22	29.61	30.07	29.61	29.79	+0.37%	81,600
2025-12-19	29.51	29.77	29.26	29.68	+0.27%	129,800
2025-12-18	30.22	30.40	29.55	29.60	-1.69%	163,200
2025-12-17	29.96	30.32	29.96	30.11	+0.10%	74,400
2025-12-16	29.97	30.20	29.66	30.08	+0.91%	63,500
2025-12-15	30.15	30.31	29.70	29.81	-0.57%	75,600
2025-12-12	30.06	30.19	29.37	29.98	-0.10%	89,000
2025-12-11	29.44	30.01	29.44	30.01	+2.63%	116,600
2025-12-10	28.37	29.60	28.37	29.24	+2.67%	149,000
2025-12-09	28.24	28.62	28.15	28.48	+0.85%	56,500
2025-12-08	28.36	28.69	28.13	28.24	+0.43%	106,500
2025-12-05	28.28	28.82	28.03	28.12	-0.81%	92,100
2025-12-04	28.50	28.93	28.25	28.35	-1.12%	97,600
2025-12-03	28.64	28.73	28.34	28.67	+0.81%	84,000
2025-12-02	28.48	28.56	28.01	28.44	+0.42%	81,700
2025-12-01	28.26	28.73	28.22	28.32	-1.12%	113,300
2025-11-28	28.57	28.65	28.40	28.64	+0.25%	49,400
2025-11-26	27.97	28.71	27.97	28.57	+1.78%	91,700
2025-11-25	27.84	28.35	27.72	28.07	+1.70%	102,200
2025-11-24	27.42	27.60	27.03	27.60	+0.33%	149,000
2025-11-21	26.88	27.84	26.88	27.51	+3.11%	95,800
2025-11-20	27.09	27.18	26.57	26.68	-0.22%	73,800
2025-11-19	26.83	27.29	26.73	26.74	-0.59%	84,800
2025-11-18	26.82	26.99	26.40	26.90	+0.30%	103,400
2025-11-17	27.06	27.50	26.79	26.82	-0.89%	120,400
2025-11-14	26.76	27.14	26.60	27.06	+0.59%	128,700
2025-11-13	26.93	27.16	26.77	26.90	-0.37%	109,800
2025-11-12	26.65	27.36	26.65	27.00	+1.31%	97,700
2025-11-11	26.91	26.97	26.55	26.65	-0.86%	138,400
2025-11-10	27.22	27.22	26.58	26.88	-1.50%	102,700
2025-11-07	27.33	27.42	27.05	27.29	-0.15%	133,300
2025-11-06	27.73	28.06	27.12	27.33	-1.09%	133,100
2025-11-05	27.95	28.09	27.40	27.63	-1.32%	138,000
2025-11-04	28.18	28.18	27.66	28.00	-0.57%	119,900
2025-11-03	28.42	28.74	28.09	28.16	-0.91%	184,900
2025-10-31	28.10	28.72	27.89	28.42	+0.71%	144,500
2025-10-30	28.71	29.19	27.93	28.22	-1.84%	218,900
2025-10-29	27.33	30.25	26.61	28.75	-18.11%	385,000
2025-10-28	34.74	35.29	34.38	35.11	+0.72%	149,100
2025-10-27	35.00	35.50	34.73	34.86	+0.00%	116,900
2025-10-24	35.23	35.31	34.81	34.86	-0.40%	51,700
2025-10-23	34.75	35.08	34.41	35.00	+0.60%	68,400
2025-10-22	35.08	35.40	34.59	34.79	-0.88%	74,400
2025-10-21	34.73	35.32	34.60	35.10	+0.78%	61,600
2025-10-20	34.87	35.23	34.45	34.83	+0.35%	62,300

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+14.52%). 가장 약한 달: 10월 (-20.37%). 일별 데이터 2년치(2025–2026) 기준.

1월+3.50%
2월+0.99%
3월-5.09%
4월+9.22%
5월-3.12%
6월+6.44%
7월+14.52%
8월+9.87%
9월+3.25%
10월-20.37%
11월+1.70%
12월+3.18%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Global Industrial Co (GIC)의 최근 종가는 얼마입니까?

2026-10-16 기준 44.15. Closelook 데이터 레이크의 일별 가격 기록 기준.

GIC의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 44.73, 최저 26.40 (2026-10-16 기준).

Global Industrial Co이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 GIC의 가장 강한 달은 7월(평균 +14.52%), 가장 약한 달은 10월(평균 -20.37%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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