GLXY (GLXY) — 주가 히스토리
2026-08-19 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-08-19 | 20.41 | 22.36 | 20.01 | 21.90 | +7.20% | 8,381,099 |
| 2026-08-18 | 20.91 | 21.50 | 20.14 | 20.43 | -6.58% | 6,216,647 |
| 2026-08-17 | 21.54 | 22.59 | 21.20 | 21.87 | +0.97% | 5,746,218 |
| 2026-08-14 | 21.00 | 21.86 | 20.95 | 21.66 | +3.39% | 5,286,006 |
| 2026-08-13 | 21.02 | 22.57 | 20.91 | 20.95 | -0.62% | 6,230,271 |
| 2026-08-12 | 21.75 | 21.97 | 21.02 | 21.08 | +4.72% | 6,059,119 |
| 2026-08-11 | 20.80 | 21.10 | 20.10 | 20.13 | +3.13% | 7,419,927 |
| 2026-08-10 | 20.55 | 20.55 | 19.45 | 19.52 | -3.22% | 5,231,056 |
| 2026-08-07 | 20.45 | 20.88 | 19.80 | 20.17 | +3.22% | 6,404,330 |
| 2026-08-06 | 18.93 | 20.45 | 18.65 | 19.54 | +2.49% | 8,628,380 |
| 2026-08-05 | 20.48 | 20.64 | 18.81 | 19.07 | -13.89% | 16,148,746 |
| 2026-08-04 | 21.54 | 22.64 | 21.50 | 22.14 | +1.19% | 7,067,286 |
| 2026-08-03 | 20.43 | 22.10 | 20.15 | 21.88 | +4.14% | 5,189,355 |
| 2026-07-31 | 22.50 | 22.50 | 20.39 | 21.01 | -2.37% | 5,319,569 |
| 2026-07-30 | 19.40 | 21.80 | 19.38 | 21.52 | +17.85% | 8,212,724 |
| 2026-07-29 | 20.96 | 21.02 | 18.22 | 18.26 | -12.80% | 8,031,688 |
| 2026-07-28 | 21.63 | 21.63 | 19.94 | 20.94 | -7.75% | 6,969,870 |
| 2026-07-27 | 23.11 | 23.90 | 21.98 | 22.70 | +0.09% | 4,699,827 |
| 2026-07-24 | 24.00 | 24.41 | 22.60 | 22.68 | -6.74% | 4,594,988 |
| 2026-07-23 | 23.96 | 25.43 | 23.66 | 24.32 | -1.90% | 4,335,944 |
| 2026-07-22 | 24.41 | 26.05 | 24.33 | 24.79 | -2.44% | 4,362,217 |
| 2026-07-21 | 24.38 | 26.01 | 24.38 | 25.41 | +7.40% | 8,039,656 |
| 2026-07-20 | 22.48 | 24.00 | 22.39 | 23.66 | +9.39% | 5,362,140 |
| 2026-07-17 | 21.49 | 22.43 | 21.01 | 21.63 | -3.05% | 6,823,768 |
| 2026-07-16 | 23.76 | 23.91 | 22.26 | 22.31 | -9.24% | 5,389,394 |
| 2026-07-15 | 24.75 | 25.20 | 23.51 | 24.58 | +1.49% | 4,822,029 |
| 2026-07-14 | 23.88 | 24.49 | 23.11 | 24.22 | +3.73% | 4,865,867 |
| 2026-07-13 | 24.40 | 25.13 | 23.04 | 23.35 | -6.15% | 4,746,848 |
| 2026-07-10 | 26.00 | 26.66 | 24.77 | 24.88 | -0.88% | 4,849,176 |
| 2026-07-09 | 25.52 | 26.00 | 24.93 | 25.10 | +0.97% | 5,268,571 |
| 2026-07-08 | 23.99 | 24.94 | 23.50 | 24.86 | +0.53% | 8,233,617 |
| 2026-07-07 | 24.85 | 25.63 | 23.29 | 24.73 | -2.64% | 9,418,323 |
| 2026-07-06 | 25.28 | 26.00 | 24.81 | 25.40 | +3.29% | 5,232,239 |
| 2026-07-02 | 26.37 | 27.51 | 24.14 | 24.59 | -4.91% | 8,362,811 |
| 2026-07-01 | 26.93 | 27.39 | 25.24 | 25.86 | -5.41% | 9,338,036 |
| 2026-06-30 | 27.54 | 27.96 | 26.36 | 27.34 | -4.17% | 9,054,168 |
| 2026-06-29 | 29.13 | 29.63 | 27.06 | 28.53 | -2.49% | 7,252,961 |
| 2026-06-26 | 27.51 | 29.47 | 26.88 | 29.26 | +3.54% | 15,674,264 |
| 2026-06-25 | 30.75 | 30.77 | 27.42 | 28.26 | -1.12% | 8,654,871 |
| 2026-06-24 | 31.50 | 31.68 | 28.02 | 28.58 | -8.84% | 6,773,005 |
| 2026-06-23 | 31.07 | 32.89 | 30.60 | 31.35 | -5.34% | 7,298,748 |
| 2026-06-22 | 34.56 | 36.10 | 32.95 | 33.12 | -3.16% | 5,060,438 |
| 2026-06-18 | 34.31 | 35.30 | 33.44 | 34.20 | +3.51% | 6,929,729 |
| 2026-06-17 | 33.21 | 35.41 | 32.40 | 33.04 | -0.42% | 6,735,732 |
| 2026-06-16 | 33.16 | 34.20 | 32.62 | 33.18 | -1.34% | 4,392,623 |
| 2026-06-15 | 35.44 | 35.44 | 33.23 | 33.63 | +0.81% | 7,021,051 |
| 2026-06-12 | 33.92 | 35.60 | 32.74 | 33.36 | +0.27% | 8,898,589 |
| 2026-06-11 | 30.19 | 33.45 | 29.64 | 33.27 | +10.35% | 7,782,387 |
| 2026-06-10 | 32.07 | 33.78 | 30.09 | 30.15 | -7.74% | 8,653,970 |
| 2026-06-09 | 30.75 | 32.85 | 29.77 | 32.68 | +7.11% | 12,874,540 |
| 2026-06-08 | 26.27 | 31.80 | 26.20 | 30.51 | +21.36% | 19,328,340 |
| 2026-06-05 | 27.16 | 27.31 | 24.05 | 25.14 | -11.51% | 12,119,273 |
| 2026-06-04 | 27.52 | 30.23 | 26.90 | 28.41 | -0.28% | 8,428,094 |
| 2026-06-03 | 28.30 | 30.04 | 27.80 | 28.49 | -1.96% | 7,019,165 |
| 2026-06-02 | 30.25 | 30.94 | 28.59 | 29.06 | -5.68% | 5,227,882 |
| 2026-06-01 | 28.69 | 31.18 | 28.07 | 30.81 | +4.16% | 6,468,715 |
| 2026-05-29 | 29.59 | 30.11 | 28.53 | 29.58 | -1.83% | 5,588,081 |
| 2026-05-28 | 29.00 | 30.44 | 28.31 | 30.13 | +0.53% | 3,984,316 |
| 2026-05-27 | 29.56 | 30.15 | 28.66 | 29.97 | +1.18% | 3,272,702 |
| 2026-05-26 | 29.30 | 30.82 | 29.17 | 29.62 | +3.39% | 4,284,874 |
| 2026-05-22 | 29.58 | 29.80 | 28.08 | 28.65 | -3.11% | 4,067,976 |
| 2026-05-21 | 28.08 | 29.64 | 27.98 | 29.57 | +6.48% | 4,186,636 |
| 2026-05-20 | 27.86 | 28.61 | 27.62 | 27.77 | +0.80% | 2,864,133 |
| 2026-05-19 | 27.51 | 28.08 | 26.25 | 27.55 | -1.15% | 3,097,255 |
| 2026-05-18 | 28.57 | 28.65 | 27.07 | 27.87 | -5.88% | 5,217,949 |
| 2026-05-15 | 30.45 | 30.66 | 29.38 | 29.61 | -7.58% | 4,051,016 |
| 2026-05-14 | 30.81 | 33.00 | 30.05 | 32.04 | +3.99% | 5,250,178 |
| 2026-05-13 | 31.33 | 31.88 | 30.40 | 30.81 | -1.82% | 4,683,082 |
| 2026-05-12 | 30.90 | 31.61 | 30.19 | 31.38 | -0.95% | 4,427,887 |
| 2026-05-11 | 29.77 | 32.28 | 29.16 | 31.68 | +4.80% | 5,452,956 |
| 2026-05-08 | 29.82 | 30.28 | 28.20 | 30.23 | +3.17% | 4,549,251 |
| 2026-05-07 | 30.50 | 30.50 | 28.51 | 29.30 | -5.85% | 4,576,429 |
| 2026-05-06 | 31.00 | 31.55 | 29.82 | 31.12 | +2.64% | 5,242,640 |
| 2026-05-05 | 29.55 | 30.70 | 29.38 | 30.32 | +3.94% | 4,749,958 |
| 2026-05-04 | 28.56 | 29.59 | 28.14 | 29.17 | +3.77% | 5,249,560 |
| 2026-05-01 | 28.25 | 29.14 | 27.68 | 28.11 | +2.44% | 8,026,296 |
| 2026-04-30 | 25.89 | 27.57 | 25.71 | 27.44 | +7.95% | 7,669,659 |
| 2026-04-29 | 26.41 | 26.73 | 24.53 | 25.42 | -3.57% | 5,771,042 |
| 2026-04-28 | 24.66 | 26.92 | 23.86 | 26.36 | +5.23% | 7,437,381 |
| 2026-04-27 | 25.94 | 26.26 | 24.30 | 25.05 | -3.67% | 7,213,533 |
| 2026-04-24 | 26.68 | 26.80 | 25.36 | 26.00 | -1.05% | 3,407,051 |
| 2026-04-23 | 26.30 | 26.75 | 25.54 | 26.28 | -1.94% | 4,150,350 |
| 2026-04-22 | 26.00 | 27.12 | 25.76 | 26.80 | +7.41% | 5,007,635 |
| 2026-04-21 | 26.71 | 27.00 | 24.86 | 24.95 | -6.90% | 5,408,496 |
| 2026-04-20 | 25.04 | 27.13 | 24.96 | 26.80 | +3.72% | 6,142,016 |
| 2026-04-17 | 25.00 | 27.10 | 24.91 | 25.84 | +5.77% | 9,500,252 |
| 2026-04-16 | 24.89 | 24.89 | 23.54 | 24.43 | +1.62% | 3,296,909 |
| 2026-04-15 | 23.23 | 24.45 | 23.04 | 24.04 | +1.35% | 4,746,632 |
| 2026-04-14 | 23.71 | 24.41 | 23.46 | 23.72 | +5.42% | 6,232,361 |
| 2026-04-13 | 21.18 | 22.73 | 20.76 | 22.50 | +3.88% | 5,829,567 |
| 2026-04-10 | 21.60 | 22.52 | 21.18 | 21.66 | +2.41% | 6,403,998 |
| 2026-04-09 | 18.71 | 21.49 | 18.71 | 21.15 | +11.32% | 7,710,830 |
| 2026-04-08 | 20.33 | 20.80 | 18.62 | 19.00 | +1.99% | 5,340,887 |
| 2026-04-07 | 17.96 | 18.68 | 17.18 | 18.63 | +1.91% | 5,313,599 |
| 2026-04-06 | 17.65 | 18.30 | 17.59 | 18.28 | +3.63% | 2,778,607 |
| 2026-04-02 | 16.73 | 17.68 | 16.43 | 17.64 | +1.55% | 5,334,076 |
| 2026-04-01 | 18.83 | 18.93 | 17.31 | 17.37 | -5.85% | 7,738,375 |
| 2026-03-31 | 17.57 | 18.63 | 17.53 | 18.45 | +7.58% | 6,847,043 |
| 2026-03-30 | 18.50 | 18.99 | 16.79 | 17.15 | -4.72% | 6,081,022 |
| 2026-03-27 | 18.90 | 19.16 | 17.79 | 18.00 | -8.21% | 6,684,731 |
| 2026-03-26 | 20.88 | 21.11 | 19.53 | 19.61 | -8.06% | 4,776,684 |
| 2026-03-25 | 21.89 | 22.30 | 21.09 | 21.33 | +0.14% | 3,565,917 |
| 2026-03-24 | 21.45 | 22.02 | 20.75 | 21.30 | -1.84% | 4,612,326 |
| 2026-03-23 | 20.91 | 21.85 | 20.68 | 21.70 | +4.73% | 4,927,799 |
| 2026-03-20 | 20.40 | 20.86 | 19.80 | 20.72 | -1.57% | 5,585,311 |
| 2026-03-19 | 21.16 | 21.78 | 20.41 | 21.05 | -2.46% | 11,288,839 |
| 2026-03-18 | 22.75 | 23.27 | 21.56 | 21.58 | -8.17% | 3,772,945 |
| 2026-03-17 | 22.94 | 23.81 | 22.76 | 23.50 | +1.73% | 2,979,673 |
| 2026-03-16 | 23.39 | 24.40 | 22.98 | 23.10 | +3.36% | 6,803,443 |
| 2026-03-13 | 21.61 | 22.39 | 21.51 | 22.35 | +8.34% | 7,055,805 |
| 2026-03-12 | 21.20 | 21.26 | 20.39 | 20.63 | -3.87% | 2,837,900 |
| 2026-03-11 | 21.75 | 22.55 | 21.27 | 21.46 | -1.69% | 4,105,308 |
| 2026-03-10 | 21.48 | 22.50 | 21.08 | 21.83 | +1.56% | 4,323,872 |
| 2026-03-09 | 20.48 | 21.64 | 20.04 | 21.50 | +4.57% | 4,554,776 |
| 2026-03-06 | 21.57 | 22.03 | 20.39 | 20.55 | -9.57% | 5,746,514 |
| 2026-03-05 | 23.90 | 24.17 | 22.10 | 22.73 | -6.61% | 4,853,148 |
| 2026-03-04 | 21.78 | 24.59 | 21.77 | 24.34 | +17.70% | 8,559,210 |
| 2026-03-03 | 20.69 | 21.27 | 19.92 | 20.68 | -4.83% | 3,612,891 |
| 2026-03-02 | 20.00 | 21.91 | 19.86 | 21.73 | +5.54% | 4,864,124 |
| 2026-02-27 | 21.21 | 21.43 | 20.05 | 20.59 | -6.15% | 5,212,753 |
| 2026-02-26 | 22.55 | 23.18 | 21.21 | 21.94 | -3.90% | 4,057,297 |
| 2026-02-25 | 22.31 | 23.49 | 22.01 | 22.83 | +5.99% | 4,949,993 |
| 2026-02-24 | 19.95 | 21.59 | 19.92 | 21.54 | +5.90% | 5,350,304 |
| 2026-02-23 | 20.63 | 20.79 | 20.04 | 20.34 | -4.06% | 4,042,878 |
| 2026-02-20 | 21.48 | 22.36 | 20.89 | 21.20 | -1.99% | 3,930,205 |
| 2026-02-19 | 21.37 | 21.70 | 20.88 | 21.63 | -0.46% | 2,943,454 |
| 2026-02-18 | 21.45 | 22.56 | 21.06 | 21.73 | +2.02% | 4,571,640 |
| 2026-02-17 | 21.34 | 21.70 | 20.67 | 21.30 | -1.66% | 5,096,764 |
| 2026-02-13 | 20.51 | 21.72 | 20.24 | 21.66 | +7.49% | 6,672,473 |
| 2026-02-12 | 20.36 | 21.07 | 19.92 | 20.15 | -1.23% | 6,188,312 |
| 2026-02-11 | 21.07 | 21.58 | 19.98 | 20.40 | -3.73% | 7,309,555 |
| 2026-02-10 | 21.01 | 21.56 | 20.62 | 21.19 | +0.19% | 5,499,554 |
| 2026-02-09 | 19.34 | 21.54 | 19.18 | 21.15 | +7.03% | 9,105,596 |
| 2026-02-06 | 19.63 | 20.21 | 18.90 | 19.76 | +17.34% | 12,671,565 |
| 2026-02-05 | 19.09 | 19.93 | 16.67 | 16.84 | -16.47% | 15,283,427 |
| 2026-02-04 | 21.51 | 21.75 | 19.72 | 20.16 | -8.28% | 12,318,503 |
| 2026-02-03 | 25.23 | 25.96 | 20.82 | 21.98 | -16.87% | 19,278,693 |
| 2026-02-02 | 26.91 | 27.91 | 26.40 | 26.44 | -6.44% | 10,357,201 |
| 2026-01-30 | 29.14 | 30.02 | 27.42 | 28.26 | -5.67% | 7,467,239 |
| 2026-01-29 | 30.96 | 31.49 | 29.17 | 29.96 | -6.08% | 6,073,444 |
| 2026-01-28 | 33.49 | 33.70 | 31.24 | 31.90 | -3.86% | 6,397,708 |
| 2026-01-27 | 31.72 | 33.20 | 31.11 | 33.18 | +6.07% | 6,505,824 |
| 2026-01-26 | 31.60 | 32.67 | 30.97 | 31.28 | -1.94% | 3,603,939 |
| 2026-01-23 | 30.33 | 32.90 | 29.67 | 31.90 | +3.17% | 5,717,855 |
| 2026-01-22 | 33.13 | 33.17 | 30.33 | 30.92 | -4.71% | 5,289,628 |
| 2026-01-21 | 32.26 | 33.60 | 30.73 | 32.45 | +1.09% | 6,929,837 |
| 2026-01-20 | 31.52 | 33.75 | 31.35 | 32.10 | -6.44% | 8,927,798 |
| 2026-01-16 | 32.76 | 34.73 | 32.38 | 34.31 | +7.25% | 15,461,983 |
| 2026-01-15 | 30.14 | 32.89 | 28.91 | 31.99 | +13.48% | 20,580,699 |
| 2026-01-14 | 27.01 | 28.27 | 26.27 | 28.19 | +5.11% | 8,255,319 |
| 2026-01-13 | 25.62 | 27.06 | 25.47 | 26.82 | +5.22% | 4,932,623 |
| 2026-01-12 | 25.00 | 25.83 | 24.62 | 25.49 | +2.21% | 3,601,252 |
| 2026-01-09 | 26.15 | 26.24 | 24.88 | 24.94 | -2.20% | 3,514,788 |
| 2026-01-08 | 25.33 | 26.22 | 24.87 | 25.50 | -0.04% | 2,704,253 |
| 2026-01-07 | 25.75 | 26.49 | 25.50 | 25.51 | -2.19% | 2,951,037 |
| 2026-01-06 | 26.31 | 27.15 | 25.24 | 26.08 | -0.84% | 3,750,506 |
| 2026-01-05 | 25.34 | 27.02 | 25.25 | 26.30 | +6.26% | 6,489,893 |
| 2026-01-02 | 22.89 | 24.88 | 22.41 | 24.75 | +10.69% | 7,078,604 |
| 2025-12-31 | 22.80 | 23.08 | 22.25 | 22.36 | -1.84% | 3,985,917 |
| 2025-12-30 | 23.26 | 23.38 | 22.63 | 22.78 | -1.64% | 4,360,917 |
| 2025-12-29 | 23.27 | 24.29 | 23.01 | 23.16 | -1.03% | 3,210,023 |
| 2025-12-26 | 24.59 | 24.63 | 23.35 | 23.40 | -4.22% | 2,889,270 |
| 2025-12-24 | 24.50 | 24.57 | 24.01 | 24.43 | -0.65% | 1,688,610 |
| 2025-12-23 | 24.25 | 24.74 | 24.15 | 24.59 | -0.08% | 2,769,620 |
| 2025-12-22 | 24.51 | 25.43 | 24.23 | 24.61 | +2.54% | 4,420,426 |
| 2025-12-19 | 22.88 | 24.22 | 22.88 | 24.00 | +6.62% | 8,697,479 |
| 2025-12-18 | 23.25 | 23.85 | 22.36 | 22.51 | -1.32% | 6,266,350 |
| 2025-12-17 | 24.42 | 25.17 | 22.69 | 22.81 | -6.17% | 8,706,635 |
| 2025-12-16 | 24.52 | 25.36 | 23.98 | 24.31 | -0.94% | 6,607,676 |
| 2025-12-15 | 26.76 | 26.90 | 24.16 | 24.54 | -8.26% | 14,240,461 |
| 2025-12-12 | 30.19 | 30.29 | 26.73 | 26.75 | -10.42% | 8,086,636 |
| 2025-12-11 | 28.84 | 29.98 | 28.18 | 29.86 | +1.15% | 4,133,731 |
| 2025-12-10 | 28.67 | 30.13 | 28.27 | 29.52 | +0.24% | 7,301,606 |
| 2025-12-09 | 26.50 | 29.71 | 26.05 | 29.45 | +12.88% | 9,067,276 |
| 2025-12-08 | 26.63 | 26.64 | 25.30 | 26.09 | +2.27% | 4,120,172 |
| 2025-12-05 | 27.05 | 27.11 | 25.48 | 25.51 | -7.47% | 6,282,968 |
| 2025-12-04 | 26.97 | 28.27 | 26.59 | 27.57 | +1.92% | 7,123,890 |
| 2025-12-03 | 25.84 | 27.10 | 25.50 | 27.05 | +6.66% | 6,771,608 |
| 2025-12-02 | 25.63 | 26.17 | 25.12 | 25.36 | +2.26% | 6,016,398 |
| 2025-12-01 | 25.09 | 25.28 | 23.95 | 24.80 | -6.73% | 9,154,814 |
| 2025-11-28 | 27.27 | 27.43 | 26.41 | 26.59 | +1.33% | 4,095,420 |
| 2025-11-26 | 26.48 | 26.70 | 25.45 | 26.24 | +2.98% | 5,873,595 |
| 2025-11-25 | 24.40 | 25.77 | 23.47 | 25.48 | +2.82% | 8,480,373 |
| 2025-11-24 | 23.91 | 25.00 | 23.77 | 24.78 | +5.81% | 10,587,279 |
| 2025-11-21 | 23.43 | 23.85 | 22.11 | 23.42 | -2.54% | 13,262,823 |
| 2025-11-20 | 26.98 | 27.61 | 23.98 | 24.03 | -6.72% | 14,651,449 |
| 2025-11-19 | 24.96 | 26.15 | 24.94 | 25.76 | +0.70% | 10,531,547 |
| 2025-11-18 | 24.53 | 26.28 | 24.37 | 25.58 | +2.16% | 8,729,479 |
| 2025-11-17 | 25.48 | 26.48 | 24.07 | 25.04 | -4.94% | 13,541,919 |
| 2025-11-14 | 25.13 | 27.95 | 25.07 | 26.34 | -3.30% | 10,043,870 |
| 2025-11-13 | 30.99 | 30.99 | 27.06 | 27.24 | -12.89% | 11,252,276 |
| 2025-11-12 | 31.00 | 31.59 | 29.98 | 31.27 | +1.72% | 6,159,476 |
| 2025-11-11 | 31.00 | 31.44 | 30.44 | 30.74 | -3.30% | 5,656,869 |
| 2025-11-10 | 32.50 | 33.07 | 30.88 | 31.79 | +0.73% | 6,791,034 |
| 2025-11-07 | 29.20 | 31.79 | 28.54 | 31.56 | +3.88% | 9,966,491 |
| 2025-11-06 | 32.77 | 32.98 | 29.48 | 30.38 | -3.37% | 11,405,071 |
| 2025-11-05 | 32.18 | 32.18 | 30.64 | 31.44 | +0.87% | 8,006,223 |
| 2025-11-04 | 32.95 | 34.01 | 31.06 | 31.17 | -10.64% | 11,388,672 |
| 2025-11-03 | 36.70 | 36.88 | 34.17 | 34.88 | -0.37% | 8,239,138 |
| 2025-10-31 | 35.24 | 36.03 | 34.27 | 35.01 | +2.58% | 7,299,356 |
| 2025-10-30 | 34.94 | 35.48 | 33.90 | 34.13 | -6.31% | 7,339,276 |
| 2025-10-29 | 37.65 | 38.00 | 35.73 | 36.43 | -2.31% | 9,472,992 |
| 2025-10-28 | 36.85 | 38.55 | 36.80 | 37.29 | -8.04% | 31,326,857 |
| 2025-10-27 | 40.60 | 41.25 | 39.53 | 40.55 | +1.83% | 8,686,732 |
| 2025-10-24 | 40.04 | 41.47 | 39.65 | 39.82 | +3.16% | 6,902,183 |
| 2025-10-23 | 38.31 | 39.46 | 36.62 | 38.60 | +3.37% | 7,954,840 |
| 2025-10-22 | 40.74 | 41.34 | 35.80 | 37.34 | -12.88% | 15,712,874 |
| 2025-10-21 | 43.76 | 45.92 | 40.36 | 42.86 | +8.10% | 23,135,843 |
| 2025-10-20 | 39.13 | 41.71 | 38.96 | 39.65 | +4.95% | 7,998,849 |
| 2025-10-17 | 37.82 | 39.55 | 36.77 | 37.78 | -5.34% | 8,777,876 |
| 2025-10-16 | 42.39 | 42.63 | 39.35 | 39.91 | -4.79% | 6,339,067 |
| 2025-10-15 | 41.77 | 42.72 | 40.07 | 41.92 | +1.90% | 6,328,772 |
| 2025-10-14 | 38.95 | 42.53 | 37.40 | 41.14 | -0.22% | 7,688,267 |
| 2025-10-13 | 40.09 | 41.31 | 38.61 | 41.23 | +4.70% | 6,739,208 |
| 2025-10-10 | 42.87 | 44.33 | 38.99 | 39.38 | -6.73% | 12,116,108 |
| 2025-10-09 | 40.77 | 42.31 | 39.55 | 42.22 | +2.01% | 6,327,138 |
| 2025-10-08 | 41.03 | 41.47 | 39.01 | 41.39 | +4.57% | 7,065,974 |
| 2025-10-07 | 39.92 | 42.22 | 38.31 | 39.58 | +1.91% | 12,007,345 |
| 2025-10-06 | 38.52 | 39.67 | 37.59 | 38.84 | +7.41% | 8,033,224 |
| 2025-10-03 | 36.94 | 37.67 | 35.80 | 36.16 | -0.99% | 5,268,752 |
| 2025-10-02 | 36.42 | 37.38 | 34.81 | 36.52 | +1.93% | 7,970,437 |
| 2025-10-01 | 34.83 | 36.41 | 33.98 | 35.83 | +5.97% | 11,030,346 |
| 2025-09-30 | 34.24 | 35.70 | 33.52 | 33.81 | -1.40% | 6,890,303 |
| 2025-09-29 | 32.33 | 34.76 | 32.00 | 34.29 | +10.97% | 8,301,654 |
| 2025-09-26 | 31.79 | 32.22 | 29.71 | 30.90 | -3.78% | 7,838,204 |
| 2025-09-25 | 32.15 | 33.57 | 31.12 | 32.12 | -6.34% | 7,566,085 |
| 2025-09-24 | 34.12 | 35.79 | 33.69 | 34.29 | +3.47% | 7,361,852 |
| 2025-09-23 | 34.71 | 35.60 | 32.62 | 33.14 | -1.63% | 8,813,804 |
| 2025-09-22 | 31.19 | 33.84 | 30.35 | 33.69 | +2.49% | 6,953,519 |
| 2025-09-19 | 32.33 | 33.08 | 31.80 | 32.87 | -0.63% | 8,004,401 |
| 2025-09-18 | 33.48 | 34.25 | 32.80 | 33.08 | +0.21% | 8,341,398 |
| 2025-09-17 | 31.70 | 33.65 | 31.17 | 33.01 | +3.71% | 10,972,291 |
| 2025-09-16 | 31.00 | 31.95 | 29.47 | 31.83 | +3.44% | 9,425,167 |
| 2025-09-15 | 29.65 | 30.84 | 29.20 | 30.77 | +3.60% | 7,869,389 |
| 2025-09-12 | 28.91 | 30.30 | 28.82 | 29.70 | +2.87% | 9,455,674 |
| 2025-09-11 | 26.37 | 29.73 | 26.18 | 28.87 | +10.70% | 14,297,818 |
| 2025-09-10 | 26.82 | 27.98 | 25.87 | 26.08 | -1.88% | 10,803,116 |
| 2025-09-09 | 25.61 | 26.60 | 24.56 | 26.58 | +9.74% | 10,831,692 |
| 2025-09-08 | 23.74 | 24.57 | 23.50 | 24.22 | +3.11% | 6,768,142 |
| 2025-09-05 | 23.42 | 23.78 | 22.17 | 23.49 | +2.53% | 6,204,440 |
| 2025-09-04 | 24.37 | 24.40 | 22.81 | 22.91 | -6.07% | 5,269,691 |
| 2025-09-03 | 24.50 | 25.55 | 24.34 | 24.39 | +0.95% | 7,482,307 |
| 2025-09-02 | 22.70 | 24.19 | 22.42 | 24.16 | +2.85% | 6,168,550 |
| 2025-08-29 | 24.41 | 24.41 | 23.01 | 23.49 | -4.16% | 8,869,542 |
| 2025-08-28 | 24.61 | 25.34 | 24.49 | 24.51 | +0.41% | 4,452,937 |
| 2025-08-27 | 24.69 | 25.29 | 24.36 | 24.41 | -1.25% | 4,847,368 |
| 2025-08-26 | 24.40 | 24.88 | 23.91 | 24.72 | +0.69% | 8,794,104 |
| 2025-08-25 | 24.55 | 25.13 | 24.02 | 24.55 | -3.99% | 5,244,364 |
| 2025-08-22 | 23.65 | 25.70 | 23.34 | 25.57 | +7.03% | 7,897,255 |
| 2025-08-21 | 23.79 | 24.48 | 23.62 | 23.89 | -2.53% | 8,483,694 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 9월 (+20.68%). 가장 약한 달: 8월 (-8.22%). 일별 데이터 5년치(2022–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-08-19 기준
빠른 답변
GLXY (GLXY)의 최근 종가는 얼마입니까?
2026-08-19 기준 21.90. Closelook 데이터 레이크의 일별 가격 기록 기준.
GLXY의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 45.92, 최저 16.43 (2026-08-19 기준).
GLXY이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 GLXY의 가장 강한 달은 9월(평균 +20.68%), 가장 약한 달은 8월(평균 -8.22%)였습니다. 일별 데이터 5년치(2022–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
5년(2022–2026). Closelook 데이터 레이크의 일봉 973개로 계산.