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 | ₩3,314 | ₩3,689 | ₩2,254 | ₩2,334 | -29.55% | 296.1만 |
| 2026.09.28–2026.10.02 | ₩4,508 | ₩4,823 | ₩3,099 | ₩3,287 | -27.08% | 77.8만 |
| 2026.09.21–2026.09.25 | ₩542 | ₩604 | ₩468 | ₩491 | -9.41% | 380.8만 |
| 2026.09.14–2026.09.18 | ₩5,638 | ₩5,638 | ₩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 | ₩1,409 | ₩993 | ₩993 | -28.16% | 111.3만 |
| 2026.08.24–2026.08.28 | ₩1,489 | ₩1,543 | ₩1,342 | ₩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 | ₩1,664 | ₩14,187 | ₩1,462 | ₩1,529 | -8.06% | 120.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,771 | ₩16,662 | ₩1,664 | ₩14,972 | +745.45% | 78.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,294 | ₩17,567 | ₩1,623 | ₩1,744 | -23.98% | 3404.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,959 | ₩1,985 | ₩1,771 | ₩1,972 | +0.68% | 77.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,817 | ₩2,911 | ₩1,865 | ₩1,985 | -29.52% | 1430만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,903 | ₩6,131 | ₩2,710 | ₩2,831 | -52.05% | 1432만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,556 | ₩6,930 | ₩4,129 | ₩5,219 | -20.40% | 174.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,621 | ₩8,693 | ₩6,278 | ₩6,399 | -25.77% | 26.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,659 | ₩10,275 | ₩8,476 | ₩8,681 | -10.12% | 30.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,659 | ₩14,972 | ₩8,621 | ₩9,526 | -1.37% | 618.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,696 | ₩15,937 | ₩9,176 | ₩10,335 | -34.15% | 336만 |
|---|
| 2026.05.26–2026.05.29 | ₩23,303 | ₩27,166 | ₩17,507 | ₩17,749 | -23.83% | 496.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,491 | ₩25,355 | ₩20,043 | ₩23,061 | +7.30% | 7.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,665 | ₩24,268 | ₩17,386 | ₩21,733 | -8.16% | 12.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,838 | ₩30,064 | ₩21,009 | ₩24,389 | -5.61% | 60.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,300 | ₩33,638 | ₩20,284 | ₩25,838 | -22.41% | 31.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,709 | ₩63,303 | ₩29,581 | ₩39,554 | +2.18% | 181.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,329 | ₩45,470 | ₩38,371 | ₩39,047 | -5.52% | 1.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,555 | ₩49,358 | ₩38,202 | ₩40,315 | -11.50% | 1.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩49,696 | ₩57,472 | ₩38,286 | ₩43,780 | -11.90% | 2.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩98,885 | ₩105,646 | ₩48,175 | ₩52,823 | -46.58% | 91.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩99,730 | ₩99,730 | ₩60,683 | ₩70,149 | -29.66% | 8.1천 |
|---|
| 2026.03.09–2026.03.13 | ₩141,989 | ₩164,808 | ₩89,588 | ₩99,730 | -29.76% | 8.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩133,537 | ₩151,285 | ₩111,985 | ₩144,524 | +8.23% | 3천 |
|---|
| 2026.02.23–2026.02.27 | ₩157,202 | ₩157,202 | ₩135,227 | ₩137,763 | -12.37% | 2.6천 |
|---|
| 2026.02.17–2026.02.20 | ₩171,570 | ₩182,557 | ₩158,892 | ₩160,582 | -6.40% | 1.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩178,331 | ₩194,389 | ₩161,428 | ₩168,189 | -5.69% | 3.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩206,222 | ₩218,476 | ₩146,214 | ₩177,486 | -13.93% | 9.6천 |
|---|
| 2026.01.26–2026.01.30 | ₩297,500 | ₩297,500 | ₩198,615 | ₩206,222 | -30.68% | 3.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩268,764 | ₩325,391 | ₩250,170 | ₩297,500 | +10.69% | 3.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩292,429 | ₩320,320 | ₩254,396 | ₩272,145 | -6.94% | 9.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩385,398 | ₩392,159 | ₩246,114 | ₩300,035 | -22.15% | 2.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩599,733 | ₩628,807 | ₩317,108 | ₩374,579 | -37.54% | 6.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩432,727 | ₩527,386 | ₩419,881 | ₩493,579 | +14.06% | 1.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩469,915 | ₩486,818 | ₩412,443 | ₩432,727 | -7.91% | 5.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩567,278 | ₩625,426 | ₩463,829 | ₩471,267 | -16.92% | 9.5천 |
|---|
| 2025.12.01–2025.12.05 | ₩801,221 | ₩1,352,272 | ₩542,937 | ₩551,051 | -31.22% | 43.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩441,517 | ₩577,420 | ₩439,489 | ₩574,716 | +30.17% | 1.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩615,284 | ₩615,284 | ₩421,233 | ₩437,460 | -28.90% | 1.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩824,886 | ₩892,500 | ₩540,909 | ₩588,915 | -28.61% | 4.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩1,839,090 | ₩2,359,715 | ₩689,659 | ₩892,500 | -51.47% | 13.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩2,724,829 | ₩2,968,238 | ₩1,291,420 | ₩1,771,477 | -34.99% | 1.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩2,745,113 | ₩3,112,931 | ₩2,663,976 | ₩2,819,488 | +2.71% | 571 |
|---|
| 2025.10.13–2025.10.17 | ₩3,245,454 | ₩3,313,067 | ₩2,393,522 | ₩2,880,340 | -11.25% | 1.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩3,211,647 | ₩3,455,056 | ₩3,198,124 | ₩3,245,454 | +1.05% | 430 |
|---|