Golden Matrix Group Inc (GMGI)

GMGI
🏛️ 미국 →
1.17
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 1.21 1.22 1.12 1.17 0.2M
2025-09-25 1.04 1.21 1.04 1.18 0.4M
2025-09-24 1.00 1.07 1.00 1.05 0.2M
2025-09-23 1.05 1.06 0.99 1.02 0.4M
2025-09-22 0.99 1.05 0.97 1.03 0.3M
2025-09-19 0.99 1.04 0.97 0.99 0.3M
2025-09-18 0.96 1.05 0.96 1.00 0.3M
2025-09-17 0.96 0.98 0.94 0.95 0.1M
2025-09-16 0.98 1.01 0.91 0.92 0.2M
2025-09-15 1.01 1.04 0.98 0.99 0.2M
2025-09-12 1.00 1.03 0.99 1.01 0.1M
2025-09-11 0.97 1.08 0.96 1.03 0.3M
2025-09-10 1.00 1.01 0.93 0.96 0.4M
2025-09-09 1.03 1.06 0.95 0.99 0.5M
2025-09-08 1.03 1.07 1.00 1.06 0.4M
2025-09-05 1.01 1.03 0.99 1.02 0.2M
2025-09-04 0.95 1.02 0.95 0.98 0.3M
2025-09-03 1.06 1.10 0.95 1.01 0.7M
2025-09-02 1.25 1.28 0.97 0.99 1.6M
2025-08-29 1.20 1.25 1.18 1.23 0.3M
2025-08-28 1.30 1.30 1.25 1.25 0.1M
2025-08-27 1.27 1.32 1.27 1.29 0.2M
2025-08-26 1.40 1.41 1.21 1.28 0.8M
2025-08-25 1.35 1.57 1.30 1.41 0.8M
2025-08-22 1.33 1.38 1.31 1.38 0.3M
2025-08-21 1.27 1.34 1.26 1.33 0.2M
2025-08-20 1.33 1.34 1.29 1.29 0.1M
2025-08-19 1.34 1.40 1.31 1.35 0.1M
2025-08-18 1.33 1.50 1.29 1.35 0.7M
2025-08-15 1.34 1.34 1.30 1.34 0.1M
2025-08-14 1.34 1.35 1.28 1.34 0.2M
2025-08-13 1.41 1.41 1.32 1.34 0.3M
2025-08-12 1.36 1.40 1.34 1.39 0.1M
2025-08-11 1.44 1.46 1.31 1.33 0.2M
2025-08-08 1.39 1.51 1.36 1.40 0.4M
2025-08-07 1.50 1.54 1.39 1.41 0.3M
2025-08-06 1.50 1.58 1.50 1.50 0.2M
2025-08-05 1.58 1.58 1.52 1.55 0.1M
2025-08-04 1.49 1.62 1.45 1.54 0.5M
2025-08-01 1.47 1.53 1.46 1.48 0.2M
2025-07-31 1.50 1.58 1.47 1.49 0.1M
2025-07-30 1.60 1.64 1.48 1.52 0.1M
2025-07-29 1.62 1.62 1.52 1.55 0.1M
2025-07-28 1.63 1.67 1.59 1.61 0.2M
2025-07-25 1.66 1.66 1.62 1.64 0.0M
2025-07-24 1.73 1.74 1.62 1.66 0.1M
2025-07-23 1.60 1.72 1.58 1.70 0.2M
2025-07-22 1.60 1.65 1.58 1.59 0.1M
2025-07-21 1.65 1.70 1.60 1.61 0.2M
2025-07-18 1.75 1.75 1.65 1.66 0.2M
2025-07-17 1.69 1.78 1.67 1.73 0.2M
2025-07-16 1.73 1.80 1.69 1.70 0.1M
2025-07-15 1.72 1.79 1.66 1.69 0.2M
2025-07-14 1.83 1.83 1.71 1.72 0.2M
2025-07-11 1.82 1.89 1.78 1.83 0.2M
2025-07-10 1.75 1.90 1.73 1.84 0.3M
2025-07-09 1.79 1.82 1.73 1.75 0.1M
2025-07-08 1.68 1.83 1.68 1.82 0.2M
2025-07-07 1.70 1.76 1.68 1.68 0.3M
2025-07-03 1.76 1.79 1.71 1.72 0.1M
2025-07-02 1.75 1.87 1.73 1.77 0.2M
2025-07-01 1.70 1.75 1.66 1.72 0.1M
2025-06-30 1.77 1.82 1.70 1.70 0.2M
2025-06-27 1.70 1.80 1.67 1.78 0.5M
2025-06-26 1.75 1.75 1.67 1.71 0.2M
2025-06-25 1.76 1.78 1.69 1.71 0.1M
2025-06-24 1.73 1.83 1.70 1.75 0.2M
2025-06-23 1.65 1.75 1.64 1.72 0.2M
2025-06-20 1.62 1.65 1.60 1.64 0.3M
2025-06-18 1.61 1.65 1.56 1.58 0.2M
2025-06-17 1.62 1.65 1.59 1.60 0.1M
2025-06-16 1.60 1.67 1.59 1.62 0.1M
2025-06-13 1.65 1.73 1.60 1.61 0.5M
2025-06-12 1.76 1.77 1.66 1.68 0.2M
2025-06-11 1.90 1.90 1.78 1.78 0.1M
2025-06-10 1.91 1.93 1.86 1.90 0.1M
2025-06-09 1.92 1.95 1.86 1.89 0.1M
2025-06-06 1.94 1.98 1.88 1.92 0.1M
2025-06-05 1.86 1.96 1.85 1.91 0.3M
2025-06-04 1.89 1.92 1.82 1.86 0.1M
2025-06-03 1.89 1.93 1.81 1.89 0.1M
2025-06-02 1.87 1.93 1.83 1.86 0.2M
2025-05-30 1.79 1.89 1.76 1.86 0.3M
2025-05-29 1.73 1.84 1.70 1.79 0.4M
2025-05-28 1.65 1.74 1.65 1.70 0.2M
2025-05-27 1.40 1.64 1.35 1.62 0.5M
2025-05-23 1.39 1.42 1.33 1.37 0.2M
2025-05-22 1.42 1.45 1.36 1.39 0.2M
2025-05-21 1.50 1.51 1.37 1.43 0.3M
2025-05-20 1.53 1.58 1.46 1.50 0.1M
2025-05-19 1.50 1.65 1.48 1.55 0.2M
2025-05-16 1.64 1.64 1.50 1.50 0.3M
2025-05-15 1.68 1.72 1.63 1.64 0.1M
2025-05-14 1.75 1.75 1.69 1.70 0.1M
2025-05-13 1.68 1.77 1.66 1.74 0.2M
2025-05-12 1.79 1.79 1.63 1.67 0.1M
2025-05-09 1.81 1.81 1.71 1.72 0.2M
2025-05-08 1.87 1.87 1.77 1.79 0.1M
2025-05-07 1.90 1.90 1.83 1.85 0.1M
2025-05-06 1.85 1.96 1.81 1.88 0.2M
2025-05-05 1.91 1.92 1.82 1.87 0.1M
2025-05-02 1.92 1.94 1.84 1.91 0.1M
2025-05-01 1.90 1.93 1.76 1.89 0.2M
2025-04-30 1.94 1.94 1.85 1.88 0.4M
2025-04-29 1.99 2.03 1.91 1.94 0.2M
2025-04-28 2.03 2.04 1.94 1.99 0.2M
2025-04-25 2.06 2.10 2.03 2.08 0.1M
2025-04-24 2.13 2.16 2.02 2.07 0.1M
2025-04-23 2.13 2.21 2.10 2.14 0.1M
2025-04-22 2.10 2.13 2.06 2.12 0.1M
2025-04-21 2.02 2.11 2.02 2.09 0.1M
2025-04-17 2.05 2.09 2.01 2.06 0.1M
2025-04-16 1.95 2.11 1.95 2.05 0.2M
2025-04-15 1.96 1.98 1.88 1.90 0.2M
2025-04-14 1.90 1.98 1.79 1.96 0.2M
2025-04-11 1.90 1.93 1.85 1.86 0.1M
2025-04-10 1.92 1.96 1.87 1.89 0.2M
2025-04-09 1.88 2.14 1.86 2.01 0.2M
2025-04-08 2.04 2.05 1.84 1.88 0.1M
2025-04-07 1.91 2.05 1.85 2.05 0.1M
2025-04-04 1.94 1.95 1.86 1.92 0.1M
2025-04-03 1.98 2.05 1.95 1.96 0.1M
2025-04-02 1.95 2.08 1.95 2.07 0.1M
2025-04-01 1.99 2.03 1.95 1.99 0.1M
2025-03-31 2.04 2.07 1.96 1.97 0.1M
2025-03-28 2.08 2.09 2.03 2.04 0.1M
2025-03-27 2.13 2.15 2.06 2.10 0.1M
2025-03-26 2.03 2.18 2.03 2.15 0.2M
2025-03-25 2.04 2.04 2.00 2.02 0.1M
2025-03-24 2.04 2.12 2.01 2.05 0.1M
2025-03-21 2.05 2.08 1.86 1.98 0.5M
2025-03-20 2.07 2.08 2.00 2.07 0.1M
2025-03-19 2.09 2.10 2.05 2.07 0.1M
2025-03-18 2.08 2.10 2.04 2.09 0.1M
2025-03-17 2.10 2.10 2.03 2.05 0.0M
2025-03-14 2.07 2.21 2.01 2.09 0.1M
2025-03-13 2.05 2.09 2.01 2.01 0.1M
2025-03-12 2.11 2.11 2.02 2.03 0.1M
2025-03-11 2.11 2.17 2.02 2.09 0.1M
2025-03-10 2.07 2.11 2.03 2.06 0.1M
2025-03-07 2.01 2.21 2.01 2.10 0.2M
2025-03-06 2.13 2.13 1.99 2.02 0.2M
2025-03-05 2.05 2.20 1.95 2.14 0.2M
2025-03-04 2.00 2.06 1.95 2.05 0.1M
2025-03-03 2.19 2.19 2.01 2.03 0.1M
2025-02-28 1.98 2.12 1.98 2.10 0.1M
2025-02-27 2.11 2.20 1.94 1.97 0.2M
2025-02-26 2.03 2.16 2.03 2.12 0.1M
2025-02-25 2.05 2.14 2.00 2.04 0.1M
2025-02-24 2.17 2.24 2.00 2.05 0.2M
2025-02-21 2.20 2.21 2.14 2.15 0.1M
2025-02-20 2.40 2.40 2.06 2.14 0.3M
2025-02-19 1.91 2.50 1.84 2.44 1.6M
2025-02-18 1.85 1.87 1.80 1.85 0.2M
2025-02-14 1.85 1.86 1.77 1.84 0.4M
2025-02-13 1.85 1.90 1.82 1.85 0.3M
2025-02-12 1.83 1.90 1.82 1.86 0.5M
2025-02-11 1.85 1.87 1.80 1.81 0.2M
2025-02-10 1.87 1.91 1.82 1.84 0.3M
2025-02-07 1.89 1.97 1.83 1.84 0.2M
2025-02-06 1.90 1.91 1.81 1.86 0.1M
2025-02-05 1.89 1.91 1.82 1.84 0.1M
2025-02-04 1.85 2.03 1.80 1.83 0.2M
2025-02-03 1.80 1.85 1.75 1.84 0.1M
2025-01-31 1.91 1.96 1.70 1.73 0.2M
2025-01-30 1.97 1.99 1.90 1.90 0.1M
2025-01-29 1.96 1.97 1.89 1.94 0.1M
2025-01-28 2.00 2.03 1.96 1.97 0.1M
2025-01-27 2.05 2.09 1.97 1.98 0.1M
2025-01-24 2.07 2.08 2.02 2.05 0.0M
2025-01-23 1.98 2.15 1.98 2.04 0.1M
2025-01-22 2.04 2.06 1.96 1.97 0.1M
2025-01-21 2.04 2.15 2.01 2.05 0.1M
2025-01-17 2.21 2.30 2.00 2.04 0.1M
2025-01-16 2.16 2.27 2.15 2.19 0.1M
2025-01-15 2.47 2.47 2.16 2.19 0.1M
2025-01-14 2.19 2.60 2.14 2.48 0.8M
2025-01-13 1.94 2.20 1.90 2.20 0.2M
2025-01-10 1.96 1.99 1.86 1.97 0.1M
2025-01-08 2.03 2.04 1.94 1.98 0.1M
2025-01-07 2.10 2.12 2.01 2.06 0.1M
2025-01-06 2.07 2.17 2.06 2.10 0.1M
2025-01-03 2.05 2.07 1.98 2.03 0.1M
2025-01-02 2.00 2.05 1.97 2.05 0.1M