Gold.com, Inc. (GOLD) — 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	39.84	40.23	39.09	39.35	-0.71%	368,600
2026-10-15	39.30	39.87	38.53	39.63	+2.35%	371,400
2026-10-14	39.51	40.01	38.15	38.72	-3.68%	502,300
2026-10-13	39.78	40.47	39.62	40.20	+1.18%	412,400
2026-10-12	40.50	40.59	39.73	39.73	-2.36%	461,700
2026-10-09	42.00	42.15	40.66	40.69	-2.33%	288,400
2026-10-08	40.59	41.75	40.50	41.66	+2.41%	392,900
2026-10-07	40.49	40.71	39.95	40.68	-2.14%	633,400
2026-10-06	41.86	41.86	41.33	41.57	-0.17%	434,700
2026-10-05	42.36	42.47	41.62	41.64	-1.54%	447,300
2026-10-02	42.75	43.09	41.61	42.29	+0.48%	402,100
2026-10-01	42.58	42.95	41.64	42.09	-1.13%	462,400
2026-09-30	43.42	43.70	42.37	42.57	-0.72%	365,300
2026-09-29	43.12	43.49	42.31	42.88	+0.07%	318,300
2026-09-28	43.11	43.95	42.60	42.85	-2.50%	400,200
2026-09-25	43.86	44.29	43.50	43.95	+1.08%	351,500
2026-09-24	43.24	44.03	42.91	43.48	+0.00%	342,300
2026-09-23	43.65	43.69	42.37	43.48	-2.62%	416,200
2026-09-22	43.99	45.30	43.51	44.65	+1.94%	690,900
2026-09-21	45.79	45.79	43.56	43.80	-3.65%	644,500
2026-09-18	45.89	46.20	43.90	45.46	-3.01%	1,425,700
2026-09-17	48.12	48.38	46.44	46.87	+0.11%	653,700
2026-09-16	47.50	48.42	46.45	46.82	-2.05%	581,500
2026-09-15	47.50	48.81	47.46	47.80	+1.01%	565,776
2026-09-14	47.47	48.46	46.88	47.32	-1.87%	585,612
2026-09-11	46.78	49.05	46.78	48.22	+5.10%	740,100
2026-09-10	48.23	48.35	44.75	45.88	-6.99%	666,300
2026-09-09	48.00	50.09	47.89	49.33	+3.92%	1,018,700
2026-09-08	46.15	47.84	45.37	47.47	+2.90%	1,017,700
2026-09-04	41.00	46.30	41.00	46.13	+11.21%	1,401,900
2026-09-03	42.28	42.46	38.50	41.48	-5.34%	2,268,100
2026-09-02	43.69	44.30	42.75	43.82	+1.53%	678,400
2026-09-01	44.08	44.10	42.19	43.16	-4.02%	603,700
2026-08-31	45.46	45.55	44.03	44.97	-1.27%	427,400
2026-08-28	46.31	46.31	45.04	45.55	-0.94%	319,900
2026-08-27	45.35	47.25	45.23	45.98	+1.08%	480,600
2026-08-26	46.17	46.69	45.06	45.49	-2.90%	475,100
2026-08-25	45.63	46.94	44.20	46.85	+2.29%	460,100
2026-08-24	46.61	46.88	45.38	45.80	-0.89%	442,200
2026-08-21	46.65	46.84	45.10	46.21	+1.20%	570,900
2026-08-20	45.46	45.70	43.20	45.66	+0.29%	559,900
2026-08-19	43.33	45.91	43.20	45.53	+8.82%	705,800
2026-08-18	44.75	44.86	41.78	41.84	-7.82%	472,400
2026-08-17	44.14	45.49	44.11	45.39	+3.16%	392,200
2026-08-14	43.95	44.81	43.63	44.00	+0.43%	248,000
2026-08-13	44.28	44.96	43.63	43.81	-1.95%	358,300
2026-08-12	44.14	44.69	43.56	44.68	+2.85%	354,800
2026-08-11	43.31	44.16	42.64	43.44	-0.07%	326,300
2026-08-10	43.34	43.80	43.00	43.47	-0.09%	342,100
2026-08-07	43.05	44.30	42.85	43.51	+3.55%	455,400
2026-08-06	43.00	44.00	41.50	42.02	-3.02%	454,000
2026-08-05	44.85	44.96	43.27	43.33	+1.50%	497,000
2026-08-04	42.86	43.88	42.60	42.69	+1.33%	365,600
2026-08-03	41.37	42.42	41.07	42.13	+1.86%	508,800
2026-07-31	41.63	41.95	40.27	41.36	-1.71%	333,900
2026-07-30	40.56	42.22	40.56	42.08	+4.81%	430,300
2026-07-29	40.45	41.04	39.28	40.15	-1.59%	295,500
2026-07-28	41.00	41.00	39.75	40.80	-0.75%	332,800
2026-07-27	39.79	41.26	39.51	41.11	+4.47%	304,800
2026-07-24	39.64	39.83	39.01	39.35	-0.46%	180,900
2026-07-23	39.19	40.40	39.08	39.53	-1.69%	291,400
2026-07-22	40.59	41.19	39.47	40.21	+0.68%	526,200
2026-07-21	38.51	39.96	38.06	39.94	+6.31%	339,000
2026-07-20	38.41	38.74	37.01	37.57	-1.93%	417,500
2026-07-17	38.20	38.93	37.80	38.31	-0.96%	355,000
2026-07-16	38.77	39.11	38.26	38.68	-2.22%	587,100
2026-07-15	39.05	39.79	38.68	39.56	+1.25%	299,700
2026-07-14	38.84	39.28	38.39	39.07	+2.71%	420,000
2026-07-13	39.40	40.20	37.93	38.04	-3.57%	483,600
2026-07-10	41.62	41.62	39.33	39.45	-5.42%	426,100
2026-07-09	41.30	42.19	40.76	41.71	+1.04%	307,200
2026-07-08	42.76	43.11	41.07	41.28	-4.78%	463,600
2026-07-07	43.70	44.47	43.04	43.35	-1.59%	275,700
2026-07-06	44.32	45.00	43.53	44.05	+0.14%	428,400
2026-07-02	43.33	45.29	43.23	43.99	+3.43%	458,700
2026-07-01	41.56	43.40	41.56	42.53	+2.21%	449,600
2026-06-30	40.95	41.94	40.50	41.61	+1.22%	257,200
2026-06-29	41.76	41.79	40.30	41.11	-1.93%	313,600
2026-06-26	41.25	42.99	40.90	41.92	+1.13%	1,039,600
2026-06-25	41.74	41.76	40.88	41.45	+0.31%	242,600
2026-06-24	41.40	42.27	40.83	41.32	-2.50%	390,000
2026-06-23	41.25	43.00	40.97	42.38	+1.36%	345,100
2026-06-22	41.81	42.63	41.50	41.81	-1.04%	569,000
2026-06-18	42.95	43.13	41.35	42.25	-1.08%	502,400
2026-06-17	43.61	44.68	42.69	42.71	-2.33%	357,200
2026-06-16	43.96	44.77	43.59	43.73	+0.16%	343,300
2026-06-15	45.56	46.00	43.62	43.66	-1.29%	420,000
2026-06-12	43.30	44.35	42.61	44.23	+2.17%	412,700
2026-06-11	41.25	43.32	40.80	43.29	+6.21%	301,600
2026-06-10	41.57	41.99	40.74	40.76	-2.70%	358,300
2026-06-09	41.04	43.44	41.01	41.89	+3.53%	539,700
2026-06-08	39.94	41.10	39.79	40.46	+2.12%	342,000
2026-06-05	40.03	40.67	39.16	39.62	-3.32%	412,500
2026-06-04	39.43	41.17	39.43	40.98	+4.46%	495,100
2026-06-03	39.90	39.90	39.05	39.23	-1.97%	461,800
2026-06-02	39.95	40.74	39.95	40.02	+1.11%	600,400
2026-06-01	41.67	41.73	39.32	39.58	-6.45%	593,000
2026-05-29	42.85	43.49	42.30	42.31	-1.21%	359,800
2026-05-28	42.10	43.44	41.74	42.83	+1.23%	368,800
2026-05-27	42.53	43.13	41.68	42.31	-1.90%	392,900
2026-05-26	43.91	44.02	42.91	43.13	-0.62%	386,900
2026-05-22	41.81	43.89	41.70	43.40	+3.88%	569,200
2026-05-21	40.61	41.86	40.45	41.78	+1.88%	369,600
2026-05-20	39.62	41.03	39.49	41.01	+3.35%	504,900
2026-05-19	39.17	39.84	38.30	39.68	+0.05%	435,700
2026-05-18	39.00	39.80	38.86	39.66	+2.40%	542,700
2026-05-15	39.71	39.91	38.69	38.73	-4.51%	573,300
2026-05-14	41.32	41.46	40.34	40.56	-1.79%	397,900
2026-05-13	42.16	42.30	41.28	41.30	-2.04%	656,100
2026-05-12	43.00	43.00	41.59	42.16	-2.81%	789,700
2026-05-11	46.10	48.27	43.37	43.38	-4.43%	1,148,400
2026-05-08	44.29	46.65	44.00	45.39	+4.32%	934,500
2026-05-07	43.51	46.82	42.32	43.51	+0.95%	908,200
2026-05-06	43.74	44.22	41.99	43.10	+0.40%	689,400
2026-05-05	42.98	43.48	41.81	42.93	+0.68%	421,400
2026-05-04	42.44	43.05	41.85	42.64	+0.02%	686,000
2026-05-01	45.00	45.00	42.38	42.63	-5.66%	771,600
2026-04-30	45.88	46.30	44.48	45.19	+0.04%	391,100
2026-04-29	45.50	45.84	44.35	45.17	-1.20%	402,300
2026-04-28	46.50	47.11	45.22	45.72	-3.16%	529,000
2026-04-27	47.00	47.85	45.84	47.21	+0.43%	497,900
2026-04-24	47.48	47.64	46.02	47.01	+0.23%	464,900
2026-04-23	47.04	48.00	45.66	46.90	-0.78%	532,800
2026-04-22	46.98	48.02	46.27	47.27	+3.21%	603,000
2026-04-21	48.62	48.94	45.46	45.80	-5.82%	587,300
2026-04-20	48.30	49.16	47.55	48.63	+0.93%	741,000
2026-04-17	47.66	49.83	47.30	48.18	+3.30%	678,000
2026-04-16	45.86	47.62	45.79	46.64	+3.67%	732,000
2026-04-15	44.10	45.17	44.01	44.99	+1.08%	318,000
2026-04-14	44.08	45.59	43.63	44.51	+1.25%	460,300
2026-04-13	43.22	44.06	43.02	43.96	-0.05%	408,800
2026-04-10	44.61	44.83	43.80	43.98	-0.32%	305,200
2026-04-09	45.34	45.49	44.02	44.12	-3.58%	470,300
2026-04-08	46.35	47.90	45.55	45.76	+5.27%	877,500
2026-04-07	42.62	43.62	41.89	43.47	+2.09%	661,000
2026-04-06	41.04	42.86	41.04	42.58	+3.17%	523,900
2026-04-02	39.55	41.47	39.17	41.27	-1.29%	454,700
2026-04-01	41.03	41.96	40.65	41.81	+4.32%	627,300
2026-03-31	39.42	40.58	38.73	40.08	+5.53%	623,400
2026-03-30	39.62	40.08	37.77	37.98	-3.65%	765,400
2026-03-27	39.44	40.49	38.69	39.42	-0.35%	907,800
2026-03-26	42.30	42.59	38.90	39.56	-8.28%	836,500
2026-03-25	45.00	45.00	42.88	43.13	-0.85%	580,800
2026-03-24	43.40	44.51	43.02	43.50	-0.91%	632,300
2026-03-23	43.00	45.48	43.00	43.90	+3.88%	858,300
2026-03-20	44.33	44.48	41.61	42.26	-3.89%	1,072,700
2026-03-19	44.40	44.75	43.40	43.97	-4.43%	538,000
2026-03-18	47.05	47.25	45.71	46.01	-3.93%	511,600
2026-03-17	47.24	48.29	46.87	47.89	+2.50%	471,400
2026-03-16	48.29	49.00	46.53	46.72	-1.58%	478,400
2026-03-13	49.01	49.20	47.05	47.47	-3.00%	399,700
2026-03-12	49.92	50.08	48.16	48.94	-3.03%	461,200
2026-03-11	50.07	50.72	49.00	50.47	-0.36%	478,800
2026-03-10	50.49	52.55	50.00	50.65	+1.10%	528,300
2026-03-09	51.07	51.27	48.00	50.10	-4.43%	915,800
2026-03-06	53.59	54.40	52.39	52.42	-3.99%	455,300
2026-03-05	55.29	55.97	53.19	54.60	-2.52%	592,600
2026-03-04	56.50	58.43	56.00	56.01	-0.66%	590,900
2026-03-03	55.01	56.60	52.23	56.38	-0.84%	571,900
2026-03-02	59.00	59.10	54.93	56.86	-1.06%	1,011,100
2026-02-27	56.28	57.63	55.57	57.47	+1.93%	797,800
2026-02-26	55.42	56.72	54.51	56.38	+0.36%	515,800
2026-02-25	57.58	58.17	54.99	56.18	-1.37%	600,900
2026-02-24	56.00	57.43	54.15	56.96	-0.04%	652,200
2026-02-23	59.00	60.60	56.32	56.98	-3.13%	758,800
2026-02-20	57.85	59.97	57.28	58.82	+0.26%	743,400
2026-02-19	57.77	59.18	56.47	58.67	+1.56%	697,400
2026-02-18	59.00	59.46	56.82	57.77	-1.57%	725,900
2026-02-17	59.83	59.83	55.21	58.69	-3.64%	1,115,200
2026-02-13	58.68	61.87	56.79	60.91	+5.56%	1,069,400
2026-02-12	63.00	63.51	57.15	57.70	-8.22%	919,300
2026-02-11	64.25	66.50	58.12	62.87	+0.45%	1,187,100
2026-02-10	65.00	66.65	62.29	62.59	-2.42%	1,368,900
2026-02-09	57.28	66.70	56.99	64.14	+15.94%	2,042,600
2026-02-06	52.84	57.63	50.71	55.32	+9.87%	1,371,000
2026-02-05	49.17	51.27	49.00	50.35	-2.20%	634,500
2026-02-04	53.03	53.58	50.13	51.48	-2.31%	704,200
2026-02-03	52.87	53.21	50.79	52.70	+2.75%	865,800
2026-02-02	50.40	51.38	47.70	51.29	-1.08%	1,190,900
2026-01-30	51.11	53.32	50.09	51.85	-3.14%	1,132,700
2026-01-29	56.51	57.66	52.30	53.53	-0.85%	1,837,900
2026-01-28	52.30	55.63	52.00	53.99	+5.55%	1,617,100
2026-01-27	44.43	52.92	44.43	51.15	+15.99%	2,113,900
2026-01-26	44.00	44.47	42.70	44.10	+2.30%	858,300
2026-01-23	44.00	44.31	42.61	43.11	-1.69%	520,900
2026-01-22	42.87	44.30	42.82	43.85	+2.77%	495,400
2026-01-21	42.42	43.04	40.90	42.67	+1.26%	541,300
2026-01-20	42.48	43.28	42.00	42.14	+0.55%	636,700
2026-01-16	41.10	42.30	40.59	41.91	+4.54%	643,700
2026-01-15	39.45	40.44	38.63	40.09	+0.68%	453,200
2026-01-14	42.08	42.50	39.08	39.82	-4.46%	983,900
2026-01-13	43.28	43.49	41.10	41.68	-2.69%	797,300
2026-01-12	40.97	43.42	40.39	42.83	+9.82%	1,172,900
2026-01-09	38.21	39.48	38.16	39.00	+2.44%	569,100
2026-01-08	37.30	38.30	37.12	38.07	+0.50%	351,900
2026-01-07	37.75	38.10	36.54	37.88	-0.45%	467,500
2026-01-06	36.40	38.06	36.00	38.05	+4.73%	693,100
2026-01-05	35.87	36.65	34.57	36.33	+4.49%	585,800
2026-01-02	34.30	34.94	34.05	34.77	+2.11%	368,100
2025-12-31	34.14	34.36	33.55	34.05	+1.79%	401,800
2025-12-30	33.77	33.89	33.14	33.45	+0.09%	478,900
2025-12-29	33.75	34.05	32.76	33.42	-3.38%	543,700
2025-12-26	35.50	35.71	33.76	34.59	-0.57%	519,400
2025-12-24	33.85	35.16	33.40	34.79	+3.11%	632,900
2025-12-23	33.70	34.71	33.70	33.74	+0.03%	1,242,000
2025-12-22	33.33	34.14	33.20	33.73	+1.72%	1,109,800
2025-12-19	32.65	34.42	32.58	33.16	+1.62%	1,277,500
2025-12-18	33.00	33.66	32.54	32.63	-0.21%	864,900
2025-12-17	32.56	32.76	31.30	32.70	+1.68%	786,700
2025-12-16	31.75	32.63	31.44	32.16	+1.29%	818,900
2025-12-15	32.40	32.50	30.65	31.75	+0.09%	887,300
2025-12-12	32.00	32.44	31.03	31.72	+1.08%	963,200
2025-12-11	30.77	32.02	30.77	31.38	+0.03%	523,800
2025-12-10	31.02	31.61	30.56	31.37	+0.93%	498,200
2025-12-09	30.40	31.47	30.15	31.08	+2.47%	398,500
2025-12-08	31.10	31.43	29.93	30.33	-1.81%	403,900
2025-12-05	30.87	31.59	30.75	30.89	+0.42%	303,300
2025-12-04	31.00	31.05	30.30	30.76	-1.98%	277,700
2025-12-03	30.15	32.50	29.78	31.38	+5.37%	361,400
2025-12-02	30.13	30.20	28.83	29.78	+1.81%	223,900
2025-12-01	28.63	29.47	28.50	29.25	+1.88%	383,200
2025-11-28	27.44	28.75	27.22	28.71	+5.28%	258,800
2025-11-26	26.57	27.37	26.50	27.27	+2.63%	195,600
2025-11-25	26.27	26.60	26.03	26.57	+2.04%	181,700
2025-11-24	26.44	26.48	25.83	26.04	-1.51%	242,900
2025-11-21	25.80	27.10	25.48	26.44	+2.24%	307,100
2025-11-20	25.96	27.31	25.81	25.86	+0.54%	541,200
2025-11-19	25.71	26.30	25.04	25.72	+0.39%	616,500
2025-11-18	25.09	25.72	24.78	25.62	+0.95%	320,100
2025-11-17	25.23	25.95	24.90	25.38	+0.55%	384,400
2025-11-14	24.85	25.40	24.50	25.24	-0.75%	486,500
2025-11-13	26.17	26.59	25.28	25.43	-3.27%	492,400
2025-11-12	26.09	26.50	25.93	26.29	+1.08%	260,100
2025-11-11	26.91	26.91	25.40	26.01	-4.06%	288,400
2025-11-10	26.05	27.48	25.90	27.11	+7.20%	353,700
2025-11-07	24.30	26.87	23.00	25.29	+1.20%	565,200
2025-11-06	25.10	25.29	24.11	24.99	+0.60%	412,600
2025-11-05	24.97	25.15	24.12	24.84	+0.44%	507,700
2025-11-04	26.00	26.00	24.57	24.73	-6.15%	315,800
2025-11-03	26.47	26.89	26.11	26.35	-0.87%	173,100
2025-10-31	26.78	26.84	26.29	26.58	-0.86%	112,800
2025-10-30	26.89	27.09	26.55	26.81	-1.14%	177,900
2025-10-29	27.72	27.84	26.88	27.12	-1.45%	230,600
2025-10-28	27.56	28.32	27.50	27.52	-0.90%	205,300
2025-10-27	28.35	28.68	27.53	27.77	-0.93%	328,300
2025-10-24	27.35	28.05	27.22	28.03	+2.56%	181,200
2025-10-23	27.38	27.55	27.01	27.33	+1.30%	160,600
2025-10-22	26.73	27.16	26.44	26.98	-0.52%	230,400
2025-10-21	28.30	28.30	26.59	27.12	-5.04%	362,300
2025-10-20	27.60	28.57	27.53	28.56	+3.97%	272,300

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 1월 (+25.26%). 가장 약한 달: 3월 (-16.32%). 일별 데이터 2년치(2025–2026) 기준.

1월+25.26%
2월+4.70%
3월-16.32%
4월+2.30%
5월-9.64%
6월+5.83%
7월-4.02%
8월+10.27%
9월+4.22%
10월+0.19%
11월+8.96%
12월+16.41%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Gold.com, Inc. (GOLD)의 최근 종가는 얼마입니까?

2026-10-16 기준 39.35. Closelook 데이터 레이크의 일별 가격 기록 기준.

GOLD의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 66.70, 최저 23.00 (2026-10-16 기준).

Gold.com, Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 GOLD의 가장 강한 달은 1월(평균 +25.26%), 가장 약한 달은 3월(평균 -16.32%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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