시장 데이터를 불러오는 중
전체 종목
가디언 메탈 리소시스 ADR 과거 주가
Guardian Metal Resources PLC ADS · GMTL · NYSE American
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Guardian Metal Resources PLC ADS · GMTL · NYSE American
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,871 | ₩10,364 | ₩9,657 | ₩10,124 | +2.57% | 16.2만 |
| 2026.10.08 | ₩10,271 | ₩10,404 | ₩9,711 | ₩9,804 | -4.55% | 10.7만 |
| 2026.10.07 | ₩10,791 | ₩10,818 | ₩10,044 | ₩10,311 | -4.45% | 25.9만 |
| 2026.10.06 | ₩11,405 | ₩11,725 | ₩10,978 | ₩11,018 | -3.39% | 45.7만 |
| 2026.10.05 | ₩11,605 | ₩11,751 | ₩11,005 | ₩11,405 | -1.72% | 11.1만 |
| 2026.10.02 | ₩11,671 | ₩11,885 | ₩11,205 | ₩11,511 | -1.37% | 22.5만 |
| 2026.10.01 | ₩12,418 | ₩12,418 | ₩11,391 | ₩11,538 | -7.09% | 18.2만 |
| 2026.09.30 | ₩11,992 | ₩12,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,778 |
| ₩11,898 |
| -0.78% |
| 37.9만 |
| 2026.09.29 | ₩12,365 | ₩12,632 | ₩11,378 | ₩11,551 | -6.58% | 34.8만 |
|---|
| 2026.09.28 | ₩13,179 | ₩13,205 | ₩12,192 | ₩12,218 | -7.29% | 32.5만 |
|---|
| 2026.09.25 | ₩13,846 | ₩14,059 | ₩13,432 | ₩13,459 | -2.79% | 23.1만 |
|---|
| 2026.09.24 | ₩14,326 | ₩14,579 | ₩13,459 | ₩13,779 | -3.82% | 9.2만 |
|---|
| 2026.09.23 | ₩15,206 | ₩15,206 | ₩14,166 | ₩14,499 | -4.65% | 7.8만 |
|---|
| 2026.09.22 | ₩14,579 | ₩15,580 | ₩14,406 | ₩15,273 | +4.76% | 12.1만 |
|---|
| 2026.09.21 | ₩14,499 | ₩14,926 | ₩14,152 | ₩14,513 | +0.09% | 13만 |
|---|
| 2026.09.18 | ₩14,379 | ₩14,526 | ₩13,846 | ₩14,006 | -2.60% | 7.2만 |
|---|
| 2026.09.17 | ₩14,313 | ₩14,713 | ₩14,139 | ₩14,259 | -0.37% | 8.1만 |
|---|
| 2026.09.16 | ₩14,739 | ₩14,939 | ₩13,566 | ₩14,072 | -4.52% | 14.7만 |
|---|
| 2026.09.15 | ₩13,859 | ₩15,620 | ₩13,619 | ₩14,513 | +4.72% | 17.2만 |
|---|
| 2026.09.14 | ₩14,152 | ₩14,273 | ₩13,232 | ₩14,086 | -0.47% | 20.7만 |
|---|
| 2026.09.11 | ₩15,326 | ₩15,580 | ₩14,032 | ₩14,046 | -8.36% | 17.3만 |
|---|
| 2026.09.10 | ₩15,660 | ₩16,153 | ₩14,966 | ₩15,166 | -3.15% | 18.1만 |
|---|
| 2026.09.09 | ₩16,740 | ₩17,127 | ₩15,887 | ₩15,887 | -5.10% | 12.7만 |
|---|
| 2026.09.08 | ₩14,793 | ₩17,314 | ₩14,793 | ₩16,340 | +10.46% | 35만 |
|---|
| 2026.09.04 | ₩14,833 | ₩15,393 | ₩14,419 | ₩14,433 | -2.70% | 13.2만 |
|---|
| 2026.09.03 | ₩15,046 | ₩15,713 | ₩14,046 | ₩14,766 | -1.86% | 35.8만 |
|---|
| 2026.09.02 | ₩14,953 | ₩15,340 | ₩13,539 | ₩14,299 | -4.37% | 23.6만 |
|---|
| 2026.09.01 | ₩16,620 | ₩16,927 | ₩15,113 | ₩15,113 | -9.07% | 18.9만 |
|---|
| 2026.08.31 | ₩17,340 | ₩17,954 | ₩16,740 | ₩16,967 | -2.15% | 8.6만 |
|---|
| 2026.08.28 | ₩17,874 | ₩17,981 | ₩16,740 | ₩17,007 | -4.85% | 12.7만 |
|---|
| 2026.08.27 | ₩17,567 | ₩18,274 | ₩17,394 | ₩18,061 | +2.81% | 10.8만 |
|---|
| 2026.08.26 | ₩17,140 | ₩18,501 | ₩17,140 | ₩17,607 | +2.72% | 12.3만 |
|---|
| 2026.08.25 | ₩16,047 | ₩17,594 | ₩15,887 | ₩17,394 | +8.40% | 13.9만 |
|---|
| 2026.08.24 | ₩16,780 | ₩17,060 | ₩15,820 | ₩16,527 | -1.51% | 19.2만 |
|---|
| 2026.08.21 | ₩16,540 | ₩16,994 | ₩16,327 | ₩16,567 | +0.16% | 13.2만 |
|---|
| 2026.08.20 | ₩16,433 | ₩16,674 | ₩15,700 | ₩16,153 | -1.70% | 20.8만 |
|---|
| 2026.08.19 | ₩16,313 | ₩17,407 | ₩15,780 | ₩16,513 | +1.23% | 17.9만 |
|---|
| 2026.08.18 | ₩16,874 | ₩17,474 | ₩16,527 | ₩16,900 | +0.16% | 15.7만 |
|---|
| 2026.08.17 | ₩16,540 | ₩17,621 | ₩16,247 | ₩17,274 | +4.44% | 14.8만 |
|---|
| 2026.08.14 | ₩18,007 | ₩18,007 | ₩17,180 | ₩17,220 | -4.37% | 14.2만 |
|---|
| 2026.08.13 | ₩17,314 | ₩18,434 | ₩16,780 | ₩18,127 | +4.70% | 14.3만 |
|---|
| 2026.08.12 | ₩17,874 | ₩18,074 | ₩17,087 | ₩17,447 | -2.39% | 20.7만 |
|---|
| 2026.08.11 | ₩16,527 | ₩18,101 | ₩16,140 | ₩18,087 | +9.44% | 16만 |
|---|
| 2026.08.10 | ₩15,406 | ₩16,820 | ₩15,340 | ₩16,487 | +7.01% | 24.4만 |
|---|
| 2026.08.07 | ₩16,167 | ₩16,340 | ₩15,073 | ₩15,406 | -4.70% | 23.8만 |
|---|
| 2026.08.06 | ₩15,073 | ₩17,100 | ₩15,073 | ₩15,420 | +2.30% | 19.8만 |
|---|
| 2026.08.05 | ₩14,753 | ₩15,846 | ₩14,646 | ₩15,153 | +2.71% | 20.1만 |
|---|
| 2026.08.04 | ₩13,205 | ₩15,126 | ₩13,192 | ₩14,646 | +10.91% | 32.8만 |
|---|
| 2026.08.03 | ₩12,418 | ₩13,072 | ₩12,338 | ₩12,952 | +4.30% | 25만 |
|---|
| 2026.07.31 | ₩12,899 | ₩13,379 | ₩12,245 | ₩12,538 | -2.79% | 19만 |
|---|
| 2026.07.30 | ₩12,218 | ₩13,339 | ₩12,138 | ₩13,112 | +7.31% | 21.5만 |
|---|
| 2026.07.29 | ₩13,472 | ₩13,472 | ₩11,818 | ₩12,365 | -8.22% | 36.1만 |
|---|
| 2026.07.28 | ₩14,593 | ₩14,593 | ₩13,219 | ₩13,392 | -8.23% | 19.6만 |
|---|
| 2026.07.27 | ₩15,606 | ₩15,606 | ₩14,486 | ₩14,993 | -3.93% | 16.1만 |
|---|
| 2026.07.24 | ₩14,793 | ₩15,326 | ₩14,513 | ₩14,579 | -1.44% | 9.6만 |
|---|
| 2026.07.23 | ₩14,486 | ₩15,393 | ₩14,339 | ₩14,926 | +3.04% | 12.1만 |
|---|
| 2026.07.22 | ₩17,047 | ₩17,047 | ₩14,686 | ₩14,913 | -12.52% | 39.1만 |
|---|
| 2026.07.21 | ₩15,126 | ₩16,447 | ₩14,913 | ₩16,273 | +7.58% | 22.8만 |
|---|
| 2026.07.20 | ₩13,152 | ₩15,700 | ₩13,099 | ₩14,833 | +12.78% | 39.2만 |
|---|
| 2026.07.17 | ₩12,578 | ₩13,712 | ₩12,245 | ₩13,179 | +4.77% | 19.6만 |
|---|
| 2026.07.16 | ₩12,872 | ₩13,139 | ₩11,471 | ₩12,645 | -1.76% | 41.6만 |
|---|
| 2026.07.15 | ₩13,512 | ₩13,646 | ₩12,832 | ₩13,059 | -3.36% | 25.6만 |
|---|
| 2026.07.14 | ₩15,887 | ₩15,887 | ₩13,472 | ₩13,819 | -13.01% | 24.9만 |
|---|
| 2026.07.13 | ₩16,794 | ₩16,794 | ₩14,713 | ₩14,886 | -11.36% | 23.9만 |
|---|
| 2026.07.10 | ₩16,967 | ₩18,047 | ₩16,674 | ₩16,820 | -0.86% | 16.3만 |
|---|
| 2026.07.09 | ₩16,047 | ₩17,114 | ₩16,047 | ₩16,820 | +4.82% | 9.7만 |
|---|
| 2026.07.08 | ₩15,740 | ₩17,074 | ₩15,726 | ₩15,753 | +0.08% | 31.6만 |
|---|
| 2026.07.07 | ₩17,781 | ₩17,874 | ₩16,980 | ₩17,380 | -2.25% | 14.1만 |
|---|
| 2026.07.06 | ₩18,728 | ₩19,235 | ₩17,741 | ₩17,901 | -4.42% | 19.2만 |
|---|
| 2026.07.02 | ₩19,008 | ₩19,701 | ₩18,221 | ₩18,634 | -1.96% | 17.4만 |
|---|
| 2026.07.01 | ₩18,661 | ₩19,755 | ₩18,154 | ₩18,808 | +0.79% | 24.7만 |
|---|
| 2026.06.30 | ₩18,701 | ₩19,341 | ₩18,021 | ₩18,688 | -0.07% | 40.1만 |
|---|
| 2026.06.29 | ₩20,315 | ₩20,502 | ₩18,661 | ₩18,768 | -7.62% | 34.6만 |
|---|
| 2026.06.26 | ₩20,315 | ₩21,155 | ₩19,208 | ₩20,155 | -0.79% | 22.7만 |
|---|
| 2026.06.25 | ₩19,541 | ₩19,955 | ₩18,581 | ₩19,715 | +0.89% | 12.7만 |
|---|
| 2026.06.24 | ₩22,009 | ₩22,009 | ₩18,821 | ₩19,608 | -10.91% | 24.6만 |
|---|
| 2026.06.23 | ₩21,209 | ₩22,689 | ₩21,075 | ₩21,756 | +2.58% | 16.5만 |
|---|
| 2026.06.22 | ₩21,849 | ₩23,143 | ₩21,649 | ₩21,809 | -0.18% | 27.3만 |
|---|
| 2026.06.18 | ₩21,342 | ₩22,156 | ₩20,782 | ₩21,609 | +1.25% | 15.9만 |
|---|
| 2026.06.17 | ₩22,503 | ₩22,609 | ₩20,849 | ₩21,142 | -6.05% | 11.8만 |
|---|
| 2026.06.16 | ₩20,608 | ₩22,849 | ₩20,608 | ₩22,209 | +7.77% | 30.3만 |
|---|
| 2026.06.15 | ₩20,648 | ₩21,622 | ₩19,341 | ₩20,542 | -0.52% | 22.2만 |
|---|
| 2026.06.12 | ₩18,674 | ₩20,515 | ₩18,448 | ₩20,208 | +8.21% | 26.8만 |
|---|
| 2026.06.11 | ₩17,060 | ₩18,741 | ₩17,060 | ₩18,568 | +8.84% | 15.2만 |
|---|
| 2026.06.10 | ₩17,754 | ₩17,967 | ₩16,700 | ₩17,247 | -2.85% | 17.3만 |
|---|
| 2026.06.09 | ₩18,968 | ₩19,288 | ₩17,581 | ₩17,927 | -5.49% | 19.8만 |
|---|
| 2026.06.08 | ₩19,341 | ₩20,155 | ₩18,141 | ₩18,501 | -4.34% | 33.1만 |
|---|
| 2026.06.05 | ₩22,129 | ₩22,129 | ₩18,821 | ₩18,901 | -14.59% | 23.5만 |
|---|
| 2026.06.04 | ₩23,516 | ₩23,516 | ₩21,355 | ₩22,102 | -6.01% | 26만 |
|---|
| 2026.06.03 | ₩21,209 | ₩24,570 | ₩20,675 | ₩23,476 | +10.69% | 31.3만 |
|---|
| 2026.06.02 | ₩20,782 | ₩21,609 | ₩20,275 | ₩21,502 | +3.47% | 24.4만 |
|---|
| 2026.06.01 | ₩20,902 | ₩21,315 | ₩19,982 | ₩20,955 | +0.26% | 10.8만 |
|---|
| 2026.05.29 | ₩21,742 | ₩22,076 | ₩20,755 | ₩21,075 | -3.07% | 12.9만 |
|---|
| 2026.05.28 | ₩21,342 | ₩22,182 | ₩20,128 | ₩21,782 | +2.06% | 20.1만 |
|---|
| 2026.05.27 | ₩22,503 | ₩22,503 | ₩21,876 | ₩22,089 | -1.84% | 9.7만 |
|---|
| 2026.05.26 | ₩21,475 | ₩23,436 | ₩21,475 | ₩22,943 | +6.83% | 15.3만 |
|---|
| 2026.05.22 | ₩22,609 | ₩22,769 | ₩21,289 | ₩21,342 | -5.60% | 20.5만 |
|---|
| 2026.05.21 | ₩22,889 | ₩23,530 | ₩21,809 | ₩22,649 | -1.05% | 22.8만 |
|---|
| 2026.05.20 | ₩22,449 | ₩23,836 | ₩20,929 | ₩23,290 | +3.74% | 22.4만 |
|---|
| 2026.05.19 | ₩22,623 | ₩23,076 | ₩21,556 | ₩22,476 | -0.65% | 18.9만 |
|---|
| 2026.05.18 | ₩21,836 | ₩23,343 | ₩21,355 | ₩22,676 | +3.85% | 18.7만 |
|---|
| 2026.05.15 | ₩21,342 | ₩22,222 | ₩20,488 | ₩21,556 | +1.00% | 27.7만 |
|---|
| 2026.05.14 | ₩21,342 | ₩22,676 | ₩19,568 | ₩22,009 | +3.13% | 26.9만 |
|---|
| 2026.05.13 | ₩19,848 | ₩22,409 | ₩19,381 | ₩21,209 | +6.85% | 37.1만 |
|---|
| 2026.05.12 | ₩17,927 | ₩19,675 | ₩17,007 | ₩19,315 | +7.74% | 24만 |
|---|
| 2026.05.11 | ₩18,221 | ₩19,701 | ₩17,567 | ₩19,341 | +6.15% | 37.1만 |
|---|
| 2026.05.08 | ₩19,795 | ₩19,795 | ₩18,474 | ₩18,728 | -5.39% | 24.8만 |
|---|
| 2026.05.07 | ₩21,529 | ₩21,529 | ₩19,635 | ₩19,982 | -7.19% | 12.9만 |
|---|
| 2026.05.06 | ₩20,102 | ₩22,369 | ₩19,021 | ₩21,809 | +8.49% | 33.3만 |
|---|
| 2026.05.05 | ₩20,875 | ₩22,129 | ₩18,608 | ₩20,008 | -4.15% | 25.9만 |
|---|
| 2026.05.04 | ₩21,809 | ₩21,889 | ₩20,408 | ₩20,889 | -4.22% | 16.3만 |
|---|
| 2026.05.01 | ₩22,383 | ₩22,743 | ₩21,342 | ₩21,982 | -1.79% | 14.7만 |
|---|
| 2026.04.30 | ₩22,836 | ₩22,983 | ₩21,796 | ₩22,663 | -0.76% | 24.1만 |
|---|
| 2026.04.29 | ₩25,010 | ₩25,077 | ₩22,876 | ₩22,876 | -8.53% | 29.7만 |
|---|
| 2026.04.28 | ₩25,530 | ₩26,424 | ₩24,877 | ₩25,210 | -1.25% | 53.6만 |
|---|
| 2026.04.27 | ₩25,210 | ₩27,598 | ₩24,410 | ₩27,465 | +8.94% | 24.6만 |
|---|
| 2026.04.24 | ₩25,891 | ₩25,891 | ₩24,477 | ₩24,583 | -5.05% | 16.5만 |
|---|
| 2026.04.23 | ₩26,157 | ₩26,491 | ₩25,010 | ₩25,624 | -2.04% | 23.2만 |
|---|
| 2026.04.22 | ₩25,677 | ₩26,944 | ₩25,677 | ₩26,011 | +1.30% | 37.1만 |
|---|
| 2026.04.21 | ₩26,224 | ₩26,958 | ₩25,024 | ₩25,344 | -3.36% | 18.8만 |
|---|
| 2026.04.20 | ₩26,544 | ₩27,771 | ₩26,024 | ₩26,864 | +1.21% | 22만 |
|---|
| 2026.04.17 | ₩24,770 | ₩29,625 | ₩24,397 | ₩27,531 | +11.15% | 75만 |
|---|
| 2026.04.16 | ₩24,583 | ₩25,450 | ₩23,436 | ₩24,583 | 0.00% | 50.7만 |
|---|
| 2026.04.15 | ₩27,158 | ₩27,158 | ₩23,903 | ₩24,170 | -11.00% | 17만 |
|---|
| 2026.04.14 | ₩25,997 | ₩27,491 | ₩24,690 | ₩24,783 | -4.67% | 13만 |
|---|
| 2026.04.13 | ₩24,103 | ₩25,931 | ₩23,183 | ₩25,197 | +4.54% | 8.1만 |
|---|
| 2026.04.10 | ₩24,010 | ₩25,077 | ₩23,410 | ₩24,317 | +1.28% | 6.4만 |
|---|
| 2026.04.09 | ₩26,184 | ₩26,558 | ₩24,090 | ₩24,090 | -8.00% | 10.1만 |
|---|
| 2026.04.08 | ₩26,251 | ₩26,638 | ₩24,677 | ₩25,610 | -2.44% | 9.2만 |
|---|
| 2026.04.07 | ₩26,011 | ₩26,998 | ₩25,610 | ₩25,877 | -0.51% | 6.9만 |
|---|
| 2026.04.06 | ₩25,130 | ₩27,891 | ₩25,130 | ₩26,157 | +4.09% | 11.5만 |
|---|
| 2026.04.02 | ₩24,650 | ₩26,024 | ₩24,170 | ₩25,170 | +2.11% | 8.5만 |
|---|
| 2026.04.01 | ₩24,010 | ₩26,331 | ₩24,010 | ₩25,704 | +7.06% | 9만 |
|---|
| 2026.03.31 | ₩22,102 | ₩23,663 | ₩22,036 | ₩23,316 | +5.49% | 15.8만 |
|---|
| 2026.03.30 | ₩22,436 | ₩23,916 | ₩21,876 | ₩21,876 | -2.50% | 14.8만 |
|---|
| 2026.03.27 | ₩22,022 | ₩25,771 | ₩19,942 | ₩23,009 | +4.48% | 47.6만 |
|---|
| 2026.03.26 | ₩20,408 | ₩21,942 | ₩18,994 | ₩21,596 | +5.82% | 29.9만 |
|---|
| 2026.03.25 | ₩21,075 | ₩24,277 | ₩21,075 | ₩21,355 | +1.33% | 55.5만 |
|---|
| 2026.03.24 | ₩18,408 | ₩21,275 | ₩17,194 | ₩20,728 | +12.61% | 70.6만 |
|---|
| 2026.03.23 | ₩22,009 | ₩22,009 | ₩18,968 | ₩19,088 | -13.27% | 94.2만 |
|---|
| 2026.03.20 | ₩18,007 | ₩18,661 | ₩17,407 | ₩18,007 | 0.00% | 30.6만 |
|---|