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 | ₩3,312 | ₩3,688 | ₩2,253 | ₩2,333 | -29.55% | 296.1만 |
| 2026.09.28–2026.10.02 | ₩4,506 | ₩4,821 | ₩3,098 | ₩3,286 | -27.08% | 77.8만 |
| 2026.09.21–2026.09.25 | ₩542 | ₩603 | ₩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 | ₩1,381 | ₩1,408 | ₩992 | ₩992 | -28.16% | 111.3만 |
| 2026.08.24–2026.08.28 | ₩1,489 | ₩1,542 | ₩1,341 | ₩1,381 | -7.21% | 131.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,556 |
| ₩1,743 |
| ₩1,381 |
| ₩1,489 |
| -4.31% |
| 349.8만 |
| 2026.08.10–2026.08.14 | ₩1,663 | ₩14,182 | ₩1,462 | ₩1,529 | -8.06% | 120.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,770 | ₩16,656 | ₩1,663 | ₩14,966 | +745.45% | 78.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,293 | ₩17,561 | ₩1,623 | ₩1,743 | -23.98% | 3404.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,958 | ₩1,985 | ₩1,770 | ₩1,971 | +0.68% | 77.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,816 | ₩2,910 | ₩1,864 | ₩1,985 | -29.52% | 1430만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,901 | ₩6,129 | ₩2,709 | ₩2,830 | -52.05% | 1432만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,554 | ₩6,928 | ₩4,128 | ₩5,217 | -20.40% | 174.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,618 | ₩8,690 | ₩6,276 | ₩6,397 | -25.77% | 26.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,656 | ₩10,271 | ₩8,473 | ₩8,678 | -10.12% | 30.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,656 | ₩14,966 | ₩8,618 | ₩9,523 | -1.37% | 618.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,691 | ₩15,932 | ₩9,173 | ₩10,332 | -34.15% | 336만 |
|---|
| 2026.05.26–2026.05.29 | ₩23,294 | ₩27,157 | ₩17,501 | ₩17,742 | -23.83% | 496.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,484 | ₩25,346 | ₩20,036 | ₩23,053 | +7.30% | 7.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,656 | ₩24,260 | ₩17,380 | ₩21,725 | -8.16% | 12.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,829 | ₩30,053 | ₩21,001 | ₩24,381 | -5.61% | 60.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,288 | ₩33,626 | ₩20,277 | ₩25,829 | -22.41% | 31.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,695 | ₩63,281 | ₩29,571 | ₩39,540 | +2.18% | 181.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,314 | ₩45,454 | ₩38,357 | ₩39,033 | -5.52% | 1.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,539 | ₩49,341 | ₩38,188 | ₩40,300 | -11.50% | 1.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩49,679 | ₩57,451 | ₩38,273 | ₩43,764 | -11.90% | 2.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩98,850 | ₩105,609 | ₩48,158 | ₩52,805 | -46.58% | 91.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩99,695 | ₩99,695 | ₩60,662 | ₩70,125 | -29.66% | 8.1천 |
|---|
| 2026.03.09–2026.03.13 | ₩141,939 | ₩164,750 | ₩89,557 | ₩99,695 | -29.76% | 8.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩133,490 | ₩151,232 | ₩111,946 | ₩144,473 | +8.23% | 3천 |
|---|
| 2026.02.23–2026.02.27 | ₩157,147 | ₩157,147 | ₩135,180 | ₩137,714 | -12.37% | 2.6천 |
|---|
| 2026.02.17–2026.02.20 | ₩171,509 | ₩182,493 | ₩158,836 | ₩160,526 | -6.40% | 1.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩178,268 | ₩194,321 | ₩161,371 | ₩168,130 | -5.69% | 3.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩206,149 | ₩218,400 | ₩146,163 | ₩177,424 | -13.93% | 9.6천 |
|---|
| 2026.01.26–2026.01.30 | ₩297,396 | ₩297,396 | ₩198,545 | ₩206,149 | -30.68% | 3.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩268,670 | ₩325,277 | ₩250,083 | ₩297,396 | +10.69% | 3.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩292,326 | ₩320,207 | ₩254,307 | ₩272,049 | -6.94% | 9.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩385,263 | ₩392,022 | ₩246,027 | ₩299,930 | -22.15% | 2.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩599,523 | ₩628,586 | ₩316,997 | ₩374,448 | -37.54% | 6.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩432,576 | ₩527,201 | ₩419,733 | ₩493,406 | +14.06% | 1.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩469,750 | ₩486,647 | ₩412,299 | ₩432,576 | -7.91% | 5.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩567,079 | ₩625,207 | ₩463,667 | ₩471,102 | -16.92% | 9.5천 |
|---|
| 2025.12.01–2025.12.05 | ₩800,941 | ₩1,351,799 | ₩542,747 | ₩550,858 | -31.22% | 43.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩441,362 | ₩577,218 | ₩439,335 | ₩574,514 | +30.17% | 1.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩615,068 | ₩615,068 | ₩421,085 | ₩437,307 | -28.90% | 1.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩824,597 | ₩892,187 | ₩540,719 | ₩588,708 | -28.61% | 4.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩1,838,446 | ₩2,358,888 | ₩689,417 | ₩892,187 | -51.47% | 13.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩2,723,874 | ₩2,967,198 | ₩1,290,968 | ₩1,770,856 | -34.99% | 1.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩2,744,151 | ₩3,111,840 | ₩2,663,043 | ₩2,818,500 | +2.71% | 571 |
|---|
| 2025.10.13–2025.10.17 | ₩3,244,316 | ₩3,311,907 | ₩2,392,683 | ₩2,879,331 | -11.25% | 1.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩3,210,522 | ₩3,453,845 | ₩3,197,003 | ₩3,244,316 | +1.05% | 430 |
|---|