시장 데이터를 불러오는 중
전체 종목
GMEX ROBOTICS CORPORATION - Class A Ordinary Shares 과거 주가
GMEX ROBOTICS CORPORATION - Class A Ordinary Shares · GMEX · NASDAQ
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GMEX ROBOTICS CORPORATION - Class A Ordinary Shares · GMEX · NASDAQ
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,313 | ₩3,689 | ₩2,253 | ₩2,334 | -29.55% | 296.1만 |
| 2026.09.28–2026.10.02 | ₩4,507 | ₩4,822 | ₩3,098 | ₩3,286 | -27.08% | 77.8만 |
| 2026.09.21–2026.09.25 | ₩542 | ₩604 | ₩468 | ₩491 | -9.41% | 380.8만 |
| 2026.09.14–2026.09.18 | ₩5,637 | ₩5,637 | ₩496 | ₩561 | -90.05% | 4797.4만 |
| 2026.09.08–2026.09.11 | ₩1,096 | ₩1,171 | ₩620 | ₩645 | -41.13% | 3133.5만 |
| 2026.08.31–2026.09.04 | ₩1,382 | ₩1,408 | ₩993 | ₩993 | -28.16% | 111.3만 |
| 2026.08.24–2026.08.28 | ₩1,489 | ₩1,542 | ₩1,341 | ₩1,382 | -7.21% | 131.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,556 |
| ₩1,744 |
| ₩1,382 |
| ₩1,489 |
| -4.31% |
| 349.8만 |
| 2026.08.10–2026.08.14 | ₩1,663 | ₩14,184 | ₩1,462 | ₩1,529 | -8.06% | 120.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,771 | ₩16,659 | ₩1,663 | ₩14,969 | +745.45% | 78.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,294 | ₩17,564 | ₩1,623 | ₩1,744 | -23.98% | 3404.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,958 | ₩1,985 | ₩1,771 | ₩1,972 | +0.68% | 77.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,817 | ₩2,911 | ₩1,864 | ₩1,985 | -29.52% | 1430만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,902 | ₩6,130 | ₩2,709 | ₩2,830 | -52.05% | 1432만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,555 | ₩6,929 | ₩4,128 | ₩5,218 | -20.40% | 174.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,619 | ₩8,692 | ₩6,277 | ₩6,398 | -25.77% | 26.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,657 | ₩10,273 | ₩8,474 | ₩8,679 | -10.12% | 30.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,657 | ₩14,969 | ₩8,619 | ₩9,525 | -1.37% | 618.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,693 | ₩15,935 | ₩9,174 | ₩10,333 | -34.15% | 336만 |
|---|
| 2026.05.26–2026.05.29 | ₩23,298 | ₩27,161 | ₩17,504 | ₩17,745 | -23.83% | 496.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,487 | ₩25,350 | ₩20,039 | ₩23,057 | +7.30% | 7.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,660 | ₩24,264 | ₩17,383 | ₩21,729 | -8.16% | 12.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,833 | ₩30,058 | ₩21,005 | ₩24,385 | -5.61% | 60.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,294 | ₩33,632 | ₩20,280 | ₩25,833 | -22.41% | 31.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,702 | ₩63,291 | ₩29,575 | ₩39,547 | +2.18% | 181.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,321 | ₩45,462 | ₩38,364 | ₩39,040 | -5.52% | 1.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,546 | ₩49,349 | ₩38,195 | ₩40,307 | -11.50% | 1.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩49,687 | ₩57,461 | ₩38,279 | ₩43,772 | -11.90% | 2.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩98,866 | ₩105,627 | ₩48,166 | ₩52,813 | -46.58% | 91.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩99,711 | ₩99,711 | ₩60,672 | ₩70,136 | -29.66% | 8.1천 |
|---|
| 2026.03.09–2026.03.13 | ₩141,962 | ₩164,777 | ₩89,571 | ₩99,711 | -29.76% | 8.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩133,512 | ₩151,257 | ₩111,964 | ₩144,497 | +8.23% | 3천 |
|---|
| 2026.02.23–2026.02.27 | ₩157,172 | ₩157,172 | ₩135,202 | ₩137,737 | -12.37% | 2.6천 |
|---|
| 2026.02.17–2026.02.20 | ₩171,538 | ₩182,523 | ₩158,862 | ₩160,552 | -6.40% | 1.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩178,298 | ₩194,353 | ₩161,397 | ₩168,158 | -5.69% | 3.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩206,183 | ₩218,436 | ₩146,187 | ₩177,453 | -13.93% | 9.6천 |
|---|
| 2026.01.26–2026.01.30 | ₩297,444 | ₩297,444 | ₩198,578 | ₩206,183 | -30.68% | 3.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩268,714 | ₩325,330 | ₩250,124 | ₩297,444 | +10.69% | 3.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩292,374 | ₩320,260 | ₩254,349 | ₩272,094 | -6.94% | 9.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩385,326 | ₩392,086 | ₩246,068 | ₩299,980 | -22.15% | 2.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩599,621 | ₩628,689 | ₩317,049 | ₩374,510 | -37.54% | 6.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩432,646 | ₩527,288 | ₩419,802 | ₩493,487 | +14.06% | 1.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩469,827 | ₩486,727 | ₩412,366 | ₩432,646 | -7.91% | 5.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩567,173 | ₩625,309 | ₩463,743 | ₩471,179 | -16.92% | 9.5천 |
|---|
| 2025.12.01–2025.12.05 | ₩801,072 | ₩1,352,020 | ₩542,836 | ₩550,948 | -31.22% | 43.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩441,435 | ₩577,313 | ₩439,407 | ₩574,609 | +30.17% | 1.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩615,169 | ₩615,169 | ₩421,154 | ₩437,379 | -28.90% | 1.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩824,732 | ₩892,333 | ₩540,808 | ₩588,805 | -28.61% | 4.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩1,838,748 | ₩2,359,275 | ₩689,530 | ₩892,333 | -51.47% | 13.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩2,724,321 | ₩2,967,685 | ₩1,291,179 | ₩1,771,147 | -34.99% | 1.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩2,744,601 | ₩3,112,351 | ₩2,663,480 | ₩2,818,962 | +2.71% | 571 |
|---|
| 2025.10.13–2025.10.17 | ₩3,244,849 | ₩3,312,450 | ₩2,393,076 | ₩2,879,803 | -11.25% | 1.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩3,211,048 | ₩3,454,412 | ₩3,197,528 | ₩3,244,849 | +1.05% | 430 |
|---|