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 | ₩3,310 | ₩3,685 | ₩2,251 | ₩2,332 | -29.55% | 296.1만 |
| 2026.09.28–2026.10.02 | ₩4,502 | ₩4,817 | ₩3,095 | ₩3,283 | -27.08% | 77.8만 |
| 2026.09.21–2026.09.25 | ₩541 | ₩603 | ₩468 | ₩490 | -9.41% | 380.8만 |
| 2026.09.14–2026.09.18 | ₩5,632 | ₩5,632 | ₩496 | ₩560 | -90.05% | 4797.4만 |
| 2026.09.08–2026.09.11 | ₩1,095 | ₩1,170 | ₩619 | ₩645 | -41.13% | 3133.5만 |
| 2026.08.31–2026.09.04 | ₩1,380 | ₩1,407 | ₩992 | ₩992 | -28.16% | 111.3만 |
| 2026.08.24–2026.08.28 | ₩1,487 | ₩1,541 | ₩1,340 | ₩1,380 | -7.21% | 131.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,554 |
| ₩1,742 |
| ₩1,380 |
| ₩1,487 |
| -4.31% |
| 349.8만 |
| 2026.08.10–2026.08.14 | ₩1,662 | ₩14,171 | ₩1,461 | ₩1,528 | -8.06% | 120.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,769 | ₩16,643 | ₩1,662 | ₩14,955 | +745.45% | 78.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,291 | ₩17,548 | ₩1,621 | ₩1,742 | -23.98% | 3404.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,956 | ₩1,983 | ₩1,769 | ₩1,970 | +0.68% | 77.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,814 | ₩2,908 | ₩1,863 | ₩1,983 | -29.52% | 1430만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,896 | ₩6,124 | ₩2,707 | ₩2,827 | -52.05% | 1432만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,549 | ₩6,923 | ₩4,125 | ₩5,213 | -20.40% | 174.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,611 | ₩8,683 | ₩6,271 | ₩6,392 | -25.77% | 26.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,648 | ₩10,263 | ₩8,466 | ₩8,671 | -10.12% | 30.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,648 | ₩14,955 | ₩8,611 | ₩9,515 | -1.37% | 618.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,678 | ₩15,919 | ₩9,166 | ₩10,324 | -34.15% | 336만 |
|---|
| 2026.05.26–2026.05.29 | ₩23,276 | ₩27,135 | ₩17,487 | ₩17,728 | -23.83% | 496.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,467 | ₩25,326 | ₩20,020 | ₩23,035 | +7.30% | 7.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,638 | ₩24,241 | ₩17,367 | ₩21,708 | -8.16% | 12.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,809 | ₩30,030 | ₩20,985 | ₩24,362 | -5.61% | 60.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,262 | ₩33,600 | ₩20,261 | ₩25,809 | -22.41% | 31.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,665 | ₩63,232 | ₩29,547 | ₩39,509 | +2.18% | 181.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,282 | ₩45,419 | ₩38,327 | ₩39,003 | -5.52% | 1.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,503 | ₩49,302 | ₩38,158 | ₩40,269 | -11.50% | 1.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩49,640 | ₩57,406 | ₩38,243 | ₩43,730 | -11.90% | 2.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩98,773 | ₩105,527 | ₩48,120 | ₩52,763 | -46.58% | 91.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩99,617 | ₩99,617 | ₩60,614 | ₩70,070 | -29.66% | 8.1천 |
|---|
| 2026.03.09–2026.03.13 | ₩141,828 | ₩164,621 | ₩89,487 | ₩99,617 | -29.76% | 8.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩133,386 | ₩151,114 | ₩111,858 | ₩144,360 | +8.23% | 3천 |
|---|
| 2026.02.23–2026.02.27 | ₩157,024 | ₩157,024 | ₩135,074 | ₩137,607 | -12.37% | 2.6천 |
|---|
| 2026.02.17–2026.02.20 | ₩171,375 | ₩182,350 | ₩158,712 | ₩160,400 | -6.40% | 1.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩178,129 | ₩194,169 | ₩161,245 | ₩167,998 | -5.69% | 3.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩205,988 | ₩218,229 | ₩146,049 | ₩177,285 | -13.93% | 9.6천 |
|---|
| 2026.01.26–2026.01.30 | ₩297,163 | ₩297,163 | ₩198,390 | ₩205,988 | -30.68% | 3.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩268,460 | ₩325,022 | ₩249,887 | ₩297,163 | +10.69% | 3.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩292,098 | ₩319,957 | ₩254,108 | ₩271,836 | -6.94% | 9.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩384,961 | ₩391,715 | ₩245,835 | ₩299,695 | -22.15% | 2.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩599,053 | ₩628,094 | ₩316,749 | ₩374,155 | -37.54% | 6.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩432,237 | ₩526,789 | ₩419,405 | ₩493,020 | +14.06% | 1.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩469,382 | ₩486,266 | ₩411,976 | ₩432,237 | -7.91% | 5.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩566,635 | ₩624,717 | ₩463,304 | ₩470,733 | -16.92% | 9.5천 |
|---|
| 2025.12.01–2025.12.05 | ₩800,314 | ₩1,350,740 | ₩542,322 | ₩550,427 | -31.22% | 43.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩441,017 | ₩576,766 | ₩438,991 | ₩574,065 | +30.17% | 1.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩614,587 | ₩614,587 | ₩420,756 | ₩436,964 | -28.90% | 1.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩823,952 | ₩891,489 | ₩540,296 | ₩588,247 | -28.61% | 4.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩1,837,007 | ₩2,357,042 | ₩688,878 | ₩891,489 | -51.47% | 13.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩2,721,741 | ₩2,964,875 | ₩1,289,957 | ₩1,769,470 | -34.99% | 1.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩2,742,003 | ₩3,109,404 | ₩2,660,958 | ₩2,816,293 | +2.71% | 571 |
|---|
| 2025.10.13–2025.10.17 | ₩3,241,776 | ₩3,309,314 | ₩2,390,810 | ₩2,877,077 | -11.25% | 1.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩3,208,008 | ₩3,451,141 | ₩3,194,500 | ₩3,241,776 | +1.05% | 430 |
|---|