시장 데이터를 불러오는 중
전체 종목
골드그룹 마이닝 과거 주가
Goldgroup Mining Inc. Common Shares · GORO · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldgroup Mining Inc. Common Shares · GORO · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,359 | ₩4,614 | ₩4,145 | ₩4,574 | +4.92% | 692.8만 |
| 2026.09.28–2026.10.02 | ₩4,601 | ₩4,628 | ₩4,185 | ₩4,373 | -4.96% | 519.1만 |
| 2026.09.21–2026.09.25 | ₩4,668 | ₩4,950 | ₩4,561 | ₩4,695 | +0.57% | 685.8만 |
| 2026.09.14–2026.09.18 | ₩4,722 | ₩5,030 | ₩4,520 | ₩4,816 | +1.99% | 793.8만 |
| 2026.09.08–2026.09.11 | ₩5,540 | ₩5,634 | ₩4,561 | ₩4,829 | -12.83% | 808.7만 |
| 2026.08.31–2026.09.04 | ₩4,896 | ₩5,687 | ₩4,735 | ₩5,567 | +13.70% | 724.4만 |
| 2026.08.24–2026.08.28 | ₩4,292 | ₩5,191 | ₩4,239 | ₩4,896 | +14.06% | 1016.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,729 |
| ₩4,333 |
| ₩3,555 |
| ₩4,279 |
| +14.75% |
| 808.8만 |
| 2026.08.10–2026.08.14 | ₩3,327 | ₩4,064 | ₩3,166 | ₩3,689 | +10.89% | 583.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,763 | ₩3,421 | ₩2,723 | ₩3,394 | +22.82% | 428.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,723 | ₩3,099 | ₩2,508 | ₩2,790 | +2.46% | 728.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,366 | ₩5,366 | ₩2,616 | ₩2,683 | -50.00% | 1967만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,492 | ₩6,546 | ₩4,453 | ₩5,701 | -12.19% | 141.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,741 | ₩6,425 | ₩5,205 | ₩6,425 | +11.92% | 40.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,009 | ₩7,029 | ₩5,848 | ₩5,956 | -0.89% | 32만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,278 | ₩8,263 | ₩5,741 | ₩6,117 | -2.56% | 51.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,366 | ₩6,439 | ₩5,366 | ₩6,224 | +16.00% | 32.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,205 | ₩6,063 | ₩5,205 | ₩5,795 | +11.34% | 34.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,009 | ₩6,439 | ₩4,453 | ₩6,009 | 0.00% | 35.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,848 | ₩7,029 | ₩5,795 | ₩6,385 | +9.17% | 31.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,795 | ₩6,546 | ₩5,634 | ₩6,224 | +7.41% | 25.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,687 | ₩6,117 | ₩5,634 | ₩5,795 | +1.89% | 37.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,526 | ₩6,117 | ₩5,312 | ₩5,741 | +3.88% | 45만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,848 | ₩6,063 | ₩5,312 | ₩5,526 | -5.50% | 40만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,366 | ₩6,063 | ₩5,366 | ₩6,063 | +13.00% | 20.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,687 | ₩6,063 | ₩5,366 | ₩5,902 | +3.77% | 28.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,936 | ₩5,956 | ₩4,936 | ₩5,795 | +17.39% | 24.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,883 | ₩5,526 | ₩4,722 | ₩5,526 | +13.19% | 23.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,561 | ₩4,990 | ₩4,400 | ₩4,990 | +9.41% | 26.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,526 | ₩5,526 | ₩4,453 | ₩4,722 | -14.56% | 34.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,741 | ₩6,385 | ₩5,526 | ₩5,580 | -2.80% | 52.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,439 | ₩6,707 | ₩5,687 | ₩5,902 | -8.33% | 50.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,063 | ₩6,653 | ₩5,634 | ₩6,170 | +1.77% | 41.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,224 | ₩6,707 | ₩5,956 | ₩6,063 | -2.59% | 20.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,063 | ₩6,922 | ₩6,009 | ₩6,761 | +11.50% | 60.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,170 | ₩6,653 | ₩5,741 | ₩6,278 | +1.74% | 39.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,531 | ₩8,585 | ₩5,902 | ₩6,331 | -25.79% | 82만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,761 | ₩8,799 | ₩6,761 | ₩8,424 | +24.60% | 36.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,956 | ₩7,565 | ₩5,956 | ₩7,029 | +18.02% | 46.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,956 | ₩6,707 | ₩5,795 | ₩5,902 | -0.90% | 47.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,439 | ₩6,707 | ₩5,687 | ₩6,009 | -6.67% | 33.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,366 | ₩6,868 | ₩5,312 | ₩6,868 | +28.00% | 19만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,292 | ₩5,473 | ₩4,078 | ₩5,419 | +26.25% | 36.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,829 | ₩4,829 | ₩4,131 | ₩4,507 | -6.67% | 40.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,400 | ₩4,829 | ₩4,185 | ₩4,829 | +9.76% | 20.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,239 | ₩4,507 | ₩4,024 | ₩4,292 | +1.27% | 13.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,990 | ₩5,097 | ₩4,239 | ₩4,400 | -11.83% | 22.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,936 | ₩5,097 | ₩4,453 | ₩5,097 | +3.26% | 16.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,829 | ₩5,205 | ₩4,453 | ₩4,990 | +3.33% | 22.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,668 | ₩5,097 | ₩4,078 | ₩4,775 | +2.30% | 14.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,453 | ₩5,097 | ₩4,024 | ₩4,668 | +4.82% | 23.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,756 | ₩5,097 | ₩3,488 | ₩4,668 | +24.29% | 43.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,380 | ₩3,863 | ₩3,380 | ₩3,649 | +7.94% | 3.8만 |
|---|