G Mining Ventures Corp. (GMIN.TO) — 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	50.13	52.57	50.13	52.55	+7.22%	1,144,117
2026-09-01	50.10	51.09	48.20	49.01	-6.17%	984,900
2026-08-31	52.93	52.93	50.86	52.23	-2.30%	890,400
2026-08-28	55.05	55.87	52.39	53.46	-2.59%	895,921
2026-08-27	55.50	56.66	53.54	54.88	-1.51%	1,624,000
2026-08-26	55.14	56.07	53.94	55.72	-1.08%	925,500
2026-08-25	54.47	56.58	54.11	56.33	+1.83%	864,300
2026-08-24	53.95	55.42	53.20	55.32	+3.32%	1,187,100
2026-08-21	50.40	53.76	49.90	53.54	+8.58%	1,782,100
2026-08-20	48.35	49.45	46.69	49.31	+0.98%	1,615,600
2026-08-19	48.49	50.49	47.41	48.83	+6.13%	1,793,900
2026-08-18	47.92	47.99	45.81	46.01	-5.99%	746,500
2026-08-17	50.00	50.00	48.40	48.94	-2.08%	787,200
2026-08-14	49.50	50.38	48.93	49.98	+2.25%	602,600
2026-08-13	48.52	49.69	47.10	48.88	-1.89%	920,000
2026-08-12	51.37	51.50	48.84	49.82	-0.60%	747,500
2026-08-11	50.98	51.03	49.25	50.12	-1.76%	1,262,510
2026-08-10	50.07	51.09	48.02	51.02	+1.53%	970,630
2026-08-07	50.25	52.42	49.17	50.25	+6.06%	1,297,500
2026-08-06	47.65	48.42	45.82	47.38	-1.80%	1,047,800
2026-08-05	47.70	48.46	46.69	48.25	+5.12%	1,343,800
2026-08-04	43.37	46.41	43.37	45.90	+7.42%	7,246,600
2026-07-31	42.44	43.49	41.91	42.73	-0.33%	1,985,000
2026-07-30	42.00	42.94	40.89	42.87	+4.77%	689,900
2026-07-29	41.91	42.70	39.38	40.92	-2.80%	1,298,500
2026-07-28	42.56	43.01	41.76	42.10	-3.35%	593,900
2026-07-27	43.44	43.98	41.90	43.56	+1.30%	408,200
2026-07-24	43.20	44.43	41.79	43.00	+0.56%	792,900
2026-07-23	42.55	43.34	41.27	42.76	-3.04%	873,400
2026-07-22	41.90	44.68	41.90	44.10	+7.35%	906,200
2026-07-21	39.35	41.30	38.65	41.08	+7.88%	396,200
2026-07-20	37.53	38.40	37.11	38.08	+1.38%	254,500
2026-07-17	36.99	38.68	36.46	37.56	-0.79%	390,000
2026-07-16	38.00	38.04	35.90	37.86	-2.57%	691,000
2026-07-15	40.14	40.84	37.74	38.86	-3.43%	581,100
2026-07-14	40.47	41.86	39.87	40.24	+3.79%	393,400
2026-07-13	40.94	41.20	38.47	38.77	-7.05%	440,300
2026-07-10	41.98	42.65	41.36	41.71	-2.50%	308,300
2026-07-09	40.57	43.22	40.41	42.78	+8.08%	549,500
2026-07-08	41.09	42.35	39.44	39.58	-6.14%	760,700
2026-07-07	44.18	44.47	41.43	42.17	-5.24%	541,400
2026-07-06	45.03	45.03	43.27	44.50	-1.87%	890,300
2026-07-03	44.26	45.75	43.94	45.35	+5.12%	202,400
2026-07-02	42.38	44.88	42.35	43.14	+3.88%	598,800
2026-06-30	41.14	42.03	39.60	41.53	+0.44%	898,900
2026-06-29	39.53	41.50	39.00	41.35	+3.19%	696,400
2026-06-26	38.02	40.70	38.02	40.07	+5.84%	752,500
2026-06-25	37.54	38.55	36.72	37.86	+2.82%	491,000
2026-06-24	36.31	38.17	35.84	36.82	-3.69%	1,329,600
2026-06-23	39.60	40.63	38.16	38.23	-9.62%	783,100
2026-06-22	41.73	42.91	40.96	42.30	+2.72%	493,800
2026-06-19	41.17	41.40	39.59	41.18	-1.03%	1,200,200
2026-06-18	43.39	45.20	40.60	41.61	-3.97%	932,500
2026-06-17	42.90	46.55	42.90	43.33	+0.12%	1,793,000
2026-06-16	42.81	43.72	42.02	43.28	+2.63%	898,600
2026-06-15	40.24	43.28	40.08	42.17	+13.36%	1,417,600
2026-06-12	36.12	38.21	35.81	37.20	+4.88%	870,600
2026-06-11	32.98	35.96	32.29	35.47	+8.27%	1,003,200
2026-06-10	32.93	34.41	32.46	32.76	-3.25%	1,268,500
2026-06-09	35.77	35.77	32.66	33.86	-4.00%	856,100
2026-06-08	34.59	35.87	34.22	35.27	+1.67%	870,300
2026-06-05	37.50	37.71	34.39	34.69	-7.81%	909,600
2026-06-04	38.57	38.92	37.54	37.63	-0.32%	1,190,700
2026-06-03	39.87	40.14	37.56	37.75	-7.04%	666,600
2026-06-02	40.98	40.98	38.53	40.61	+0.94%	810,000
2026-06-01	42.00	42.50	40.20	40.23	-6.79%	678,900
2026-05-29	40.82	43.17	40.11	43.16	+6.31%	783,500
2026-05-28	40.55	41.39	39.64	40.60	+0.10%	750,300
2026-05-27	42.50	42.94	40.52	40.56	-7.12%	600,700
2026-05-26	42.95	44.16	42.14	43.67	-0.07%	496,100
2026-05-25	42.11	43.97	42.10	43.70	+5.58%	259,600
2026-05-22	41.86	42.79	40.71	41.39	-0.74%	629,900
2026-05-21	42.02	43.24	40.93	41.70	-2.43%	546,100
2026-05-20	44.16	44.40	42.69	42.74	-2.11%	901,900
2026-05-19	46.75	47.02	43.54	43.66	-8.14%	870,500
2026-05-15	49.14	49.51	47.23	47.53	-7.64%	697,100
2026-05-14	53.27	53.27	50.08	51.46	-2.96%	540,100
2026-05-13	53.79	54.00	52.38	53.03	-1.56%	666,700
2026-05-12	53.71	54.47	51.65	53.87	-1.28%	598,700
2026-05-11	54.03	56.50	53.23	54.57	+1.60%	827,300
2026-05-08	53.00	55.30	52.78	53.71	+2.07%	560,500
2026-05-07	53.72	54.51	51.00	52.62	+0.77%	828,100
2026-05-06	48.81	52.74	48.80	52.22	+12.33%	834,700
2026-05-05	47.58	48.81	46.46	46.49	-1.09%	268,700
2026-05-04	46.98	48.02	46.09	47.00	-0.74%	353,800
2026-05-01	46.65	48.01	46.56	47.35	+0.57%	459,600
2026-04-30	48.40	48.90	46.26	47.08	+0.45%	664,300
2026-04-29	48.12	48.26	46.60	46.87	-4.11%	688,500
2026-04-28	50.46	51.39	47.68	48.88	-5.58%	864,700
2026-04-27	50.97	51.90	49.63	51.77	+1.41%	529,900
2026-04-24	50.32	51.94	49.83	51.05	+2.49%	499,800
2026-04-23	50.20	51.11	48.25	49.81	-2.24%	567,800
2026-04-22	51.03	51.78	49.84	50.95	+2.74%	565,200
2026-04-21	55.58	56.10	49.51	49.59	-11.45%	802,800
2026-04-20	55.85	56.60	54.70	56.00	-0.41%	493,600
2026-04-17	56.20	58.45	55.01	56.23	+1.55%	763,600
2026-04-16	55.89	55.89	54.50	55.37	+0.56%	714,500
2026-04-15	57.17	57.18	54.07	55.06	-3.37%	952,700
2026-04-14	55.97	58.21	55.22	56.98	+3.47%	868,500
2026-04-13	51.47	55.29	51.45	55.07	+5.80%	1,095,100
2026-04-10	50.74	52.05	49.00	52.05	+3.27%	901,500
2026-04-09	50.27	50.92	46.02	50.40	-1.39%	1,876,400
2026-04-08	53.91	53.91	49.64	51.11	-0.27%	597,900
2026-04-07	49.64	51.38	47.67	51.25	+3.26%	489,900
2026-04-06	48.80	50.78	48.80	49.63	+1.43%	390,900
2026-04-02	46.81	49.85	45.25	48.93	-0.73%	488,500
2026-04-01	49.98	51.80	48.30	49.29	+0.96%	674,200
2026-03-31	44.49	48.82	44.44	48.82	+13.64%	711,100
2026-03-30	44.23	44.37	41.82	42.96	+0.00%	321,200
2026-03-27	40.59	44.66	40.59	42.96	+6.63%	686,200
2026-03-26	41.74	45.30	40.26	40.29	-7.44%	793,600
2026-03-25	42.55	43.85	41.88	43.53	+7.03%	744,500
2026-03-24	40.73	41.56	39.25	40.67	-1.60%	669,800
2026-03-23	38.17	42.71	38.08	41.33	+8.14%	1,480,600
2026-03-20	39.50	39.82	37.19	38.22	-3.24%	4,326,400
2026-03-19	39.11	39.68	36.00	39.50	-6.91%	1,133,600
2026-03-18	44.80	45.11	41.90	42.43	-7.56%	994,300
2026-03-17	49.10	50.44	45.70	45.90	-6.36%	663,600
2026-03-16	48.24	51.50	47.94	49.02	+1.62%	607,200
2026-03-13	51.26	51.72	48.15	48.24	-7.39%	872,700
2026-03-12	53.62	55.37	51.99	52.09	-3.25%	680,100
2026-03-11	57.24	57.98	53.61	53.84	-7.30%	774,500
2026-03-10	54.56	58.74	54.52	58.08	+7.98%	1,120,402
2026-03-09	50.97	53.81	49.05	53.79	+2.61%	768,372
2026-03-06	51.06	53.23	50.51	52.42	+1.10%	503,700
2026-03-05	52.39	52.39	49.58	51.85	-2.57%	565,200
2026-03-04	52.98	55.11	52.41	53.22	+2.46%	590,800
2026-03-03	53.38	54.50	50.81	51.94	-8.38%	790,400
2026-03-02	57.06	57.99	53.61	56.69	+1.49%	666,800
2026-02-27	54.64	56.59	53.38	55.86	+3.37%	1,186,700
2026-02-26	51.17	54.17	50.26	54.04	+4.36%	456,100
2026-02-25	52.50	52.50	51.10	51.78	-0.75%	426,600
2026-02-24	49.50	52.47	49.29	52.17	+3.04%	537,400
2026-02-23	49.02	50.90	49.02	50.63	+2.93%	534,200
2026-02-20	48.78	49.97	47.34	49.19	+1.21%	812,600
2026-02-19	48.70	49.08	47.88	48.60	-0.16%	210,200
2026-02-18	48.64	50.40	48.21	48.68	+1.04%	470,800
2026-02-17	47.41	49.58	46.34	48.18	-2.31%	465,800
2026-02-13	45.52	49.57	45.01	49.32	+11.01%	526,800
2026-02-12	47.41	47.92	44.31	44.43	-6.86%	592,900
2026-02-11	48.77	49.36	46.83	47.70	+0.23%	507,300
2026-02-10	48.37	48.73	46.26	47.59	-2.30%	522,400
2026-02-09	46.82	49.11	46.58	48.71	+5.48%	398,300
2026-02-06	45.44	47.50	45.33	46.18	+3.13%	340,200
2026-02-05	44.24	45.68	43.65	44.78	-4.11%	633,800
2026-02-04	47.50	47.73	44.31	46.70	+0.91%	711,600
2026-02-03	46.06	47.41	45.08	46.28	+6.76%	1,042,700
2026-02-02	42.69	44.49	41.63	43.35	+0.42%	685,400
2026-01-30	42.87	44.80	41.64	43.17	-5.99%	1,243,800
2026-01-29	52.35	52.94	45.51	45.92	-12.28%	958,200
2026-01-28	51.09	52.76	49.67	52.35	+3.17%	548,100
2026-01-27	48.97	50.78	46.27	50.74	+3.57%	418,900
2026-01-26	51.67	52.04	48.64	48.99	-1.45%	703,800
2026-01-23	49.43	51.67	47.87	49.71	+1.32%	719,100
2026-01-22	47.09	49.37	46.81	49.06	+3.28%	458,900
2026-01-21	48.50	48.51	46.32	47.50	-0.65%	893,500
2026-01-20	44.52	47.85	42.49	47.81	+10.75%	888,800
2026-01-19	41.76	43.22	41.05	43.17	+5.47%	208,400
2026-01-16	41.02	41.16	39.84	40.93	-0.46%	406,300
2026-01-15	40.56	41.65	39.51	41.12	-0.15%	420,000
2026-01-14	39.95	41.93	39.93	41.18	+5.48%	464,100
2026-01-13	42.42	42.42	39.02	39.04	-7.03%	662,800
2026-01-12	41.99	43.15	41.74	41.99	+2.59%	418,700
2026-01-09	40.24	41.41	39.75	40.93	+3.28%	526,400
2026-01-08	40.06	40.27	38.71	39.63	-2.37%	602,300
2026-01-07	39.52	41.06	38.95	40.59	+1.48%	515,100
2026-01-06	39.64	40.15	39.05	40.00	+1.91%	362,000
2026-01-05	39.15	40.74	39.00	39.25	+2.83%	520,800
2026-01-02	42.22	42.29	37.45	38.17	-8.00%	484,600
2025-12-31	40.76	41.80	40.69	41.49	+1.49%	340,900
2025-12-30	41.88	41.88	40.59	40.88	-0.24%	409,900
2025-12-29	41.88	42.17	40.45	40.98	-3.94%	953,000
2025-12-24	43.49	43.72	42.11	42.66	-2.34%	114,300
2025-12-23	44.00	44.16	42.95	43.68	+0.07%	386,400
2025-12-22	42.79	45.05	41.67	43.65	+4.78%	684,100
2025-12-19	39.39	42.00	39.39	41.66	+5.23%	12,372,300
2025-12-18	39.58	40.51	39.16	39.59	-1.54%	1,178,500
2025-12-17	39.94	40.24	38.25	40.21	+1.82%	1,340,900
2025-12-16	39.63	40.50	39.08	39.49	-0.45%	1,516,000
2025-12-15	41.98	42.69	39.58	39.67	-1.78%	1,400,000
2025-12-12	39.75	41.09	38.91	40.39	+3.56%	683,500
2025-12-11	36.95	39.16	36.68	39.00	+5.92%	611,600
2025-12-10	34.65	37.23	34.40	36.82	+6.05%	463,700
2025-12-09	33.79	35.00	33.51	34.72	+3.09%	330,390
2025-12-08	33.68	33.98	33.17	33.68	+0.60%	339,270
2025-12-05	32.79	33.76	32.40	33.48	+3.27%	370,000
2025-12-04	31.47	32.50	31.41	32.42	+1.34%	205,500
2025-12-03	33.39	33.98	31.95	31.99	-4.19%	420,000
2025-12-02	33.29	33.79	32.24	33.39	-0.27%	344,000
2025-12-01	33.88	34.14	32.90	33.48	+1.06%	500,500
2025-11-28	31.56	33.21	31.51	33.13	+6.77%	367,700
2025-11-27	30.94	31.27	30.84	31.03	-0.16%	80,100
2025-11-26	30.00	31.09	29.75	31.08	+5.53%	292,900
2025-11-25	30.12	30.41	29.42	29.45	-1.83%	643,200
2025-11-24	28.28	30.09	28.26	30.00	+7.99%	678,600
2025-11-21	27.85	28.45	27.63	27.78	-1.49%	466,800
2025-11-20	29.66	30.41	28.18	28.20	-4.24%	522,500
2025-11-19	28.50	29.50	28.16	29.45	+5.37%	331,600
2025-11-18	28.15	28.77	27.61	27.95	-0.71%	374,700
2025-11-17	28.48	28.68	27.79	28.15	-1.85%	365,400
2025-11-14	28.31	29.16	27.68	28.68	-3.11%	295,100
2025-11-13	30.33	31.54	29.49	29.60	+0.51%	630,700
2025-11-12	28.95	29.82	28.65	29.45	+3.15%	344,600
2025-11-11	29.09	29.32	28.25	28.55	-1.59%	261,700
2025-11-10	29.50	29.50	28.51	29.01	+3.24%	438,700
2025-11-07	27.45	28.16	26.75	28.10	+3.96%	664,000
2025-11-06	27.59	28.56	27.03	27.03	-0.37%	356,800
2025-11-05	26.06	27.21	26.05	27.13	+6.60%	414,700
2025-11-04	27.64	27.68	25.43	25.45	-8.29%	390,500
2025-11-03	27.47	27.99	27.21	27.75	+0.51%	358,800
2025-10-31	27.32	27.71	27.05	27.61	+1.43%	446,700
2025-10-30	26.02	27.29	26.01	27.22	+4.53%	364,900
2025-10-29	27.11	27.11	25.91	26.04	-0.95%	472,800
2025-10-28	25.49	26.84	25.26	26.29	+1.12%	746,200
2025-10-27	26.42	26.47	25.08	26.00	-4.13%	1,135,300
2025-10-24	27.75	27.94	26.94	27.12	-3.14%	690,400
2025-10-23	29.02	29.14	27.94	28.00	-0.99%	511,300
2025-10-22	27.15	28.33	26.82	28.28	-0.14%	754,300
2025-10-21	28.60	28.65	26.81	28.32	-7.42%	1,289,700
2025-10-20	31.37	31.37	30.27	30.59	-0.07%	823,800
2025-10-17	33.24	33.33	29.17	30.61	-10.47%	680,400
2025-10-16	33.73	34.80	33.40	34.19	+1.67%	889,300
2025-10-15	32.78	33.74	32.36	33.63	+4.21%	856,900
2025-10-14	31.22	32.63	30.95	32.27	+5.11%	899,200
2025-10-10	30.70	31.30	30.40	30.70	+0.00%	717,200
2025-10-09	32.95	33.00	30.42	30.70	-6.06%	884,500
2025-10-08	32.44	33.49	32.42	32.68	+2.00%	873,300
2025-10-07	32.24	32.39	30.95	32.04	+0.28%	579,500
2025-10-06	29.94	32.05	29.55	31.95	+8.42%	907,500
2025-10-03	28.41	29.55	28.40	29.47	+3.66%	459,900
2025-10-02	28.31	28.54	27.10	28.43	+1.50%	556,000
2025-10-01	27.88	28.13	27.61	28.01	+1.30%	450,800
2025-09-30	28.00	28.44	27.35	27.65	-2.30%	526,500
2025-09-29	27.77	28.40	27.46	28.30	+3.55%	584,300
2025-09-26	26.90	27.35	26.44	27.33	+1.75%	710,900
2025-09-25	26.59	26.93	25.99	26.86	+1.97%	681,100
2025-09-24	27.40	27.75	26.25	26.34	-3.52%	1,038,400
2025-09-23	26.71	27.58	26.64	27.30	+2.59%	1,183,800
2025-09-22	25.77	26.68	25.77	26.61	+5.09%	808,000
2025-09-19	24.11	25.50	23.94	25.32	+5.54%	9,458,900
2025-09-18	24.06	24.40	23.22	23.99	-1.24%	1,110,100
2025-09-17	23.58	24.59	23.58	24.29	+2.79%	1,627,000
2025-09-16	24.65	24.91	23.36	23.63	-4.53%	1,135,900
2025-09-15	24.48	24.80	23.98	24.75	+1.89%	1,484,100
2025-09-12	24.00	24.35	23.90	24.29	+2.10%	767,000
2025-09-11	23.52	23.94	23.45	23.79	+0.55%	782,800
2025-09-10	22.95	23.79	22.94	23.66	+3.36%	1,116,700
2025-09-09	23.25	23.54	22.78	22.89	-0.48%	1,164,200
2025-09-08	22.51	23.28	22.51	23.00	+4.07%	744,000
2025-09-05	22.26	22.35	21.72	22.10	+1.33%	770,800

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 9월 (+28.90%). 가장 약한 달: 6월 (-7.25%). 일별 데이터 2년치(2025–2026) 기준.

1월+18.14%
2월+16.48%
3월+4.68%
4월-0.93%
5월-1.26%
6월-7.25%
7월-3.43%
8월+19.44%
9월+28.90%
10월-1.43%
11월+19.39%
12월+23.92%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

G Mining Ventures Corp. (GMIN.TO)의 최근 종가는 얼마입니까?

2026-09-02 기준 52.55. Closelook 데이터 레이크의 일별 가격 기록 기준.

GMIN.TO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 58.74, 최저 20.77 (2026-09-02 기준).

G Mining Ventures Corp.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 GMIN.TO의 가장 강한 달은 9월(평균 +28.90%), 가장 약한 달은 6월(평균 -7.25%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 420개로 계산.