시장 데이터를 불러오는 중
전체 종목
갈리아노 골드 과거 주가
Galiano Gold Inc. · GAU · NYSE American
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Galiano Gold Inc. · GAU · NYSE American
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,680 | ₩2,988 | ₩2,613 | ₩2,935 | +9.50% | 1696.2만 |
| 2026.09.28–2026.10.02 | ₩2,626 | ₩2,707 | ₩2,559 | ₩2,667 | +1.53% | 1127.8만 |
| 2026.09.21–2026.09.25 | ₩2,854 | ₩2,948 | ₩2,653 | ₩2,760 | -3.29% | 1151.1만 |
| 2026.09.14–2026.09.18 | ₩2,827 | ₩2,868 | ₩2,653 | ₩2,854 | +0.95% | 1292.8만 |
| 2026.09.08–2026.09.11 | ₩3,042 | ₩3,082 | ₩2,868 | ₩2,894 | -4.85% | 949.7만 |
| 2026.08.31–2026.09.04 | ₩3,028 | ₩3,162 | ₩2,854 | ₩3,042 | +0.44% | 1465.9만 |
| 2026.08.24–2026.08.28 | ₩3,176 | ₩3,310 | ₩3,015 | ₩3,069 | -3.38% | 1349.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,176 |
| ₩2,707 |
| ₩3,136 |
| +10.90% |
| 1393만 |
| 2026.08.10–2026.08.14 | ₩2,760 | ₩2,948 | ₩2,600 | ₩2,801 | +1.46% | 1770.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,372 | ₩2,841 | ₩2,332 | ₩2,760 | +16.38% | 1203.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,533 | ₩2,546 | ₩2,224 | ₩2,332 | -7.94% | 1900.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,318 | ₩2,693 | ₩2,278 | ₩2,492 | +7.51% | 1496.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,466 | ₩2,546 | ₩2,251 | ₩2,305 | -6.52% | 1210.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,653 | ₩2,774 | ₩2,425 | ₩2,506 | -5.56% | 1152.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,533 | ₩2,774 | ₩2,466 | ₩2,653 | +4.76% | 1512.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,868 | ₩2,868 | ₩2,345 | ₩2,559 | -10.75% | 2730.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,988 | ₩3,176 | ₩2,841 | ₩2,948 | -1.35% | 1924.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,720 | ₩2,854 | ₩2,573 | ₩2,827 | +3.94% | 1443만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,069 | ₩3,082 | ₩2,693 | ₩2,720 | -11.35% | 1595.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,095 | ₩3,149 | ₩2,854 | ₩3,109 | +0.43% | 919.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,136 | ₩3,162 | ₩2,881 | ₩3,002 | -4.27% | 1201만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,471 | ₩3,672 | ₩3,069 | ₩3,109 | -10.42% | 1642.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,069 | ₩3,551 | ₩3,028 | ₩3,457 | +12.66% | 1158.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,216 | ₩3,256 | ₩2,961 | ₩3,109 | -3.33% | 1070.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,430 | ₩3,578 | ₩3,229 | ₩3,256 | -5.08% | 1565만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,551 | ₩3,698 | ₩3,363 | ₩3,471 | -2.26% | 1183.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,417 | ₩3,685 | ₩3,243 | ₩3,618 | +5.88% | 1063.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,095 | ₩3,578 | ₩3,028 | ₩3,430 | +10.82% | 1316.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,015 | ₩3,203 | ₩2,908 | ₩3,055 | +1.33% | 1780.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,430 | ₩3,618 | ₩2,841 | ₩2,921 | -14.84% | 2747.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,020 | ₩4,368 | ₩3,377 | ₩3,430 | -14.67% | 2219.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,824 | ₩4,851 | ₩4,020 | ₩4,234 | -12.22% | 2210.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,167 | ₩4,717 | ₩4,047 | ₩4,717 | +13.18% | 2222.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,940 | ₩4,127 | ₩3,605 | ₩4,114 | +4.42% | 1282.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,564 | ₩4,221 | ₩3,538 | ₩4,047 | +13.53% | 2151.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,511 | ₩3,859 | ₩3,216 | ₩3,511 | 0.00% | 2165.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,301 | ₩4,368 | ₩3,524 | ₩3,564 | -17.13% | 2115.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,899 | ₩4,181 | ₩3,832 | ₩4,141 | +6.19% | 1466.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,685 | ₩3,966 | ₩3,524 | ₩3,725 | +1.09% | 1559.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,430 | ₩3,658 | ₩3,363 | ₩3,564 | +3.91% | 1093.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,511 | ₩3,578 | ₩3,283 | ₩3,430 | -2.29% | 1062.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,564 | ₩3,685 | ₩3,484 | ₩3,645 | +2.26% | 697.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,484 | ₩3,538 | ₩3,203 | ₩3,430 | -1.54% | 887.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,189 | ₩3,538 | ₩3,069 | ₩3,457 | +8.40% | 1347.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,363 | ₩3,363 | ₩3,082 | ₩3,203 | -4.78% | 1141.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,747 | ₩3,350 | ₩2,734 | ₩3,256 | +18.54% | 1375.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,921 | ₩3,069 | ₩2,667 | ₩2,693 | -7.80% | 1580.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,921 | ₩3,203 | ₩2,814 | ₩2,921 | 0.00% | 1105.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,203 | ₩3,296 | ₩2,600 | ₩2,734 | -14.64% | 1533.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,457 | ₩3,578 | ₩3,162 | ₩3,203 | -7.36% | 1365.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,886 | ₩4,114 | ₩3,323 | ₩3,631 | -6.55% | 1343.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,819 | ₩4,181 | ₩3,685 | ₩3,859 | +1.05% | 1832.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,712 | ₩3,859 | ₩3,645 | ₩3,658 | -1.44% | 398.7만 |
|---|