시장 데이터를 불러오는 중
전체 종목
GMR Solutions Inc. Class A Common Stock 과거 주가
GMR Solutions Inc. Class A Common Stock · GMRS · NYSE
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GMR Solutions Inc. Class A Common Stock · GMRS · NYSE
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,039 | ₩14,522 | ₩13,771 | ₩13,919 | -0.86% | 127.3만 |
| 2026.10.08 | ₩13,516 | ₩14,160 | ₩13,114 | ₩14,133 | +4.56% | 102.8만 |
| 2026.10.07 | ₩13,610 | ₩13,637 | ₩13,114 | ₩13,530 | -0.59% | 72.4만 |
| 2026.10.06 | ₩13,409 | ₩13,717 | ₩13,208 | ₩13,677 | +2.00% | 82.6만 |
| 2026.10.05 | ₩13,194 | ₩13,476 | ₩12,953 | ₩13,382 | +1.42% | 43.6만 |
| 2026.10.02 | ₩12,698 | ₩13,288 | ₩12,631 | ₩13,262 | +4.44% | 118.3만 |
| 2026.10.01 | ₩13,007 | ₩13,181 | ₩12,068 | ₩12,631 | -2.89% | 219.2만 |
| 2026.09.30 | ₩13,194 | ₩13,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,913 |
| -2.13% |
| 142만 |
| 2026.09.29 | ₩13,396 | ₩13,396 | ₩13,060 | ₩13,194 | -1.50% | 59.8만 |
|---|
| 2026.09.28 | ₩14,830 | ₩14,830 | ₩13,342 | ₩13,436 | -9.40% | 108.7만 |
|---|
| 2026.09.25 | ₩14,361 | ₩14,938 | ₩14,348 | ₩14,830 | +3.27% | 64.6만 |
|---|
| 2026.09.24 | ₩14,616 | ₩14,978 | ₩14,214 | ₩14,428 | -1.28% | 71.4만 |
|---|
| 2026.09.23 | ₩15,058 | ₩15,420 | ₩14,200 | ₩14,750 | -2.05% | 81.4만 |
|---|
| 2026.09.22 | ₩15,662 | ₩15,742 | ₩14,589 | ₩15,166 | -3.17% | 101.8만 |
|---|
| 2026.09.21 | ₩16,681 | ₩16,681 | ₩15,407 | ₩15,487 | -7.15% | 109.9만 |
|---|
| 2026.09.18 | ₩17,003 | ₩17,271 | ₩16,051 | ₩16,801 | -1.18% | 603.4만 |
|---|
| 2026.09.17 | ₩17,619 | ₩17,686 | ₩16,694 | ₩16,976 | -3.65% | 91.8만 |
|---|
| 2026.09.16 | ₩17,190 | ₩17,901 | ₩16,882 | ₩17,391 | +1.17% | 237.8만 |
|---|
| 2026.09.15 | ₩17,351 | ₩17,686 | ₩16,641 | ₩17,070 | -1.62% | 153.7만 |
|---|
| 2026.09.14 | ₩17,445 | ₩18,049 | ₩17,311 | ₩17,780 | +1.92% | 55만 |
|---|
| 2026.09.11 | ₩17,043 | ₩17,566 | ₩16,909 | ₩17,137 | +0.55% | 63.5만 |
|---|
| 2026.09.10 | ₩17,566 | ₩17,995 | ₩16,627 | ₩16,721 | -4.81% | 49.3만 |
|---|
| 2026.09.09 | ₩18,504 | ₩18,598 | ₩17,432 | ₩17,539 | -5.22% | 52.4만 |
|---|
| 2026.09.08 | ₩18,183 | ₩18,960 | ₩17,807 | ₩18,504 | +1.77% | 80.3만 |
|---|
| 2026.09.04 | ₩17,821 | ₩18,250 | ₩17,593 | ₩18,049 | +1.28% | 47.1만 |
|---|
| 2026.09.03 | ₩17,204 | ₩18,035 | ₩17,204 | ₩17,981 | +4.52% | 52.6만 |
|---|
| 2026.09.02 | ₩17,499 | ₩17,901 | ₩17,123 | ₩17,150 | -1.99% | 47만 |
|---|
| 2026.09.01 | ₩16,439 | ₩17,606 | ₩16,439 | ₩17,391 | +5.79% | 83.5만 |
|---|
| 2026.08.31 | ₩17,016 | ₩17,164 | ₩16,211 | ₩16,292 | -4.26% | 45.9만 |
|---|
| 2026.08.28 | ₩16,989 | ₩17,821 | ₩16,855 | ₩16,895 | -0.55% | 26.1만 |
|---|
| 2026.08.27 | ₩17,190 | ₩17,512 | ₩16,828 | ₩16,855 | -1.95% | 36.2만 |
|---|
| 2026.08.26 | ₩17,096 | ₩17,472 | ₩16,936 | ₩17,190 | +0.55% | 33.9만 |
|---|
| 2026.08.25 | ₩17,874 | ₩18,196 | ₩16,936 | ₩17,029 | -4.73% | 35.9만 |
|---|
| 2026.08.24 | ₩18,022 | ₩18,759 | ₩17,593 | ₩17,754 | -1.49% | 67.5만 |
|---|
| 2026.08.21 | ₩18,987 | ₩19,229 | ₩17,767 | ₩18,075 | -4.80% | 74만 |
|---|
| 2026.08.20 | ₩19,054 | ₩19,765 | ₩18,625 | ₩18,960 | -0.49% | 91.4만 |
|---|
| 2026.08.19 | ₩18,679 | ₩19,698 | ₩18,531 | ₩19,336 | +3.52% | 154만 |
|---|
| 2026.08.18 | ₩18,773 | ₩19,242 | ₩18,330 | ₩18,920 | +0.79% | 65.1만 |
|---|
| 2026.08.17 | ₩17,794 | ₩18,947 | ₩17,794 | ₩18,558 | +4.30% | 51.2만 |
|---|
| 2026.08.14 | ₩18,719 | ₩19,658 | ₩17,767 | ₩17,847 | -4.66% | 117.9만 |
|---|
| 2026.08.13 | ₩17,284 | ₩18,799 | ₩16,627 | ₩18,719 | +8.30% | 327만 |
|---|
| 2026.08.12 | ₩16,198 | ₩18,062 | ₩15,970 | ₩17,244 | +6.46% | 312.3만 |
|---|
| 2026.08.11 | ₩16,721 | ₩17,459 | ₩15,957 | ₩15,957 | -4.57% | 26.9만 |
|---|
| 2026.08.10 | ₩16,574 | ₩17,137 | ₩16,547 | ₩16,962 | +2.35% | 27.3만 |
|---|
| 2026.08.07 | ₩16,238 | ₩17,338 | ₩16,225 | ₩16,869 | +3.88% | 45.2만 |
|---|
| 2026.08.06 | ₩16,520 | ₩16,587 | ₩16,077 | ₩16,319 | -1.22% | 23.3만 |
|---|
| 2026.08.05 | ₩16,587 | ₩16,748 | ₩16,279 | ₩16,399 | -1.13% | 18.6만 |
|---|
| 2026.08.04 | ₩17,324 | ₩17,512 | ₩16,681 | ₩16,761 | -3.25% | 24.7만 |
|---|
| 2026.08.03 | ₩17,338 | ₩17,807 | ₩17,244 | ₩17,432 | +0.54% | 38.1만 |
|---|
| 2026.07.31 | ₩16,949 | ₩17,418 | ₩16,654 | ₩17,271 | +1.90% | 25.4만 |
|---|
| 2026.07.30 | ₩17,083 | ₩17,217 | ₩16,520 | ₩16,788 | -1.73% | 15.2만 |
|---|
| 2026.07.29 | ₩17,432 | ₩17,740 | ₩16,372 | ₩17,338 | -0.54% | 43만 |
|---|
| 2026.07.28 | ₩17,324 | ₩18,022 | ₩16,788 | ₩17,432 | +0.62% | 43.2만 |
|---|
| 2026.07.27 | ₩17,432 | ₩17,847 | ₩17,003 | ₩17,056 | -2.15% | 20.4만 |
|---|
| 2026.07.24 | ₩17,150 | ₩17,459 | ₩16,667 | ₩17,391 | +1.41% | 22.2만 |
|---|
| 2026.07.23 | ₩16,989 | ₩17,351 | ₩16,694 | ₩16,962 | -0.16% | 35.4만 |
|---|
| 2026.07.22 | ₩17,539 | ₩18,035 | ₩17,083 | ₩17,164 | -2.14% | 21만 |
|---|
| 2026.07.21 | ₩17,432 | ₩17,700 | ₩16,976 | ₩17,418 | -0.08% | 15.4만 |
|---|
| 2026.07.20 | ₩17,914 | ₩18,478 | ₩16,761 | ₩17,378 | -2.99% | 27.6만 |
|---|
| 2026.07.17 | ₩17,941 | ₩18,317 | ₩17,284 | ₩17,888 | -0.30% | 56.8만 |
|---|
| 2026.07.16 | ₩18,799 | ₩19,135 | ₩17,821 | ₩18,116 | -3.64% | 40.8만 |
|---|
| 2026.07.15 | ₩18,598 | ₩19,430 | ₩18,384 | ₩18,773 | +0.94% | 65.1만 |
|---|
| 2026.07.14 | ₩19,537 | ₩19,832 | ₩18,706 | ₩18,840 | -3.57% | 31.1만 |
|---|
| 2026.07.13 | ₩20,771 | ₩21,428 | ₩19,068 | ₩19,389 | -6.65% | 47.8만 |
|---|
| 2026.07.10 | ₩21,066 | ₩21,146 | ₩20,194 | ₩20,744 | -1.53% | 56.8만 |
|---|
| 2026.07.09 | ₩20,382 | ₩21,133 | ₩19,912 | ₩21,106 | +3.55% | 113.6만 |
|---|
| 2026.07.08 | ₩19,738 | ₩21,374 | ₩19,658 | ₩20,891 | +5.84% | 66.8만 |
|---|
| 2026.07.07 | ₩19,591 | ₩20,301 | ₩19,296 | ₩19,765 | +0.89% | 87.4만 |
|---|
| 2026.07.06 | ₩19,322 | ₩20,046 | ₩19,269 | ₩19,282 | -0.21% | 25.4만 |
|---|
| 2026.07.02 | ₩19,778 | ₩20,435 | ₩19,296 | ₩19,470 | -1.56% | 116.9만 |
|---|
| 2026.07.01 | ₩20,623 | ₩20,757 | ₩19,631 | ₩19,792 | -4.03% | 126.6만 |
|---|
| 2026.06.30 | ₩19,510 | ₩20,838 | ₩18,773 | ₩20,730 | +6.25% | 121만 |
|---|
| 2026.06.29 | ₩19,456 | ₩19,738 | ₩19,041 | ₩19,738 | +1.45% | 81.3만 |
|---|
| 2026.06.26 | ₩19,269 | ₩20,114 | ₩18,665 | ₩19,483 | +1.11% | 75.4만 |
|---|
| 2026.06.25 | ₩18,451 | ₩19,711 | ₩18,397 | ₩19,644 | +6.47% | 85.1만 |
|---|
| 2026.06.24 | ₩18,049 | ₩19,135 | ₩17,888 | ₩18,223 | +0.97% | 59.3만 |
|---|
| 2026.06.23 | ₩18,089 | ₩18,518 | ₩17,311 | ₩17,861 | -1.26% | 94만 |
|---|
| 2026.06.22 | ₩18,102 | ₩18,759 | ₩17,807 | ₩18,370 | +1.48% | 89.3만 |
|---|
| 2026.06.18 | ₩16,506 | ₩18,571 | ₩16,279 | ₩17,767 | +7.64% | 405.4만 |
|---|
| 2026.06.17 | ₩16,024 | ₩16,614 | ₩15,823 | ₩16,104 | +0.50% | 76.2만 |
|---|
| 2026.06.16 | ₩16,225 | ₩16,667 | ₩15,916 | ₩16,091 | -0.83% | 59만 |
|---|
| 2026.06.15 | ₩16,614 | ₩17,311 | ₩15,756 | ₩16,131 | -2.91% | 64.6만 |
|---|
| 2026.06.12 | ₩16,761 | ₩17,526 | ₩16,480 | ₩16,560 | -1.20% | 58만 |
|---|
| 2026.06.11 | ₩17,606 | ₩17,888 | ₩16,936 | ₩17,311 | -1.68% | 78.9만 |
|---|
| 2026.06.10 | ₩15,541 | ₩18,491 | ₩15,072 | ₩17,673 | +13.72% | 115.8만 |
|---|
| 2026.06.09 | ₩14,066 | ₩15,715 | ₩14,066 | ₩15,581 | +10.77% | 116.3만 |
|---|
| 2026.06.08 | ₩15,434 | ₩15,447 | ₩14,173 | ₩14,187 | -8.08% | 45만 |
|---|
| 2026.06.05 | ₩14,334 | ₩15,139 | ₩14,334 | ₩14,616 | +1.96% | 76.1만 |
|---|
| 2026.06.04 | ₩14,120 | ₩14,884 | ₩14,120 | ₩14,710 | +4.18% | 61.7만 |
|---|
| 2026.06.03 | ₩14,200 | ₩14,884 | ₩13,758 | ₩14,549 | +2.46% | 72.3만 |
|---|
| 2026.06.02 | ₩15,742 | ₩15,984 | ₩14,053 | ₩14,227 | -9.63% | 63.3만 |
|---|
| 2026.06.01 | ₩16,761 | ₩17,016 | ₩15,461 | ₩15,501 | -7.52% | 62.7만 |
|---|
| 2026.05.29 | ₩16,547 | ₩17,271 | ₩16,480 | ₩16,761 | +1.30% | 43.8만 |
|---|
| 2026.05.28 | ₩16,037 | ₩17,271 | ₩15,434 | ₩16,788 | +4.68% | 69.3만 |
|---|
| 2026.05.27 | ₩15,367 | ₩16,279 | ₩15,112 | ₩15,903 | +3.49% | 84.9만 |
|---|
| 2026.05.26 | ₩15,112 | ₩15,407 | ₩14,549 | ₩15,219 | +0.71% | 71.2만 |
|---|
| 2026.05.22 | ₩15,085 | ₩15,394 | ₩14,629 | ₩14,763 | -2.13% | 102.7만 |
|---|
| 2026.05.21 | ₩15,501 | ₩16,144 | ₩14,991 | ₩15,085 | -2.68% | 117.8만 |
|---|
| 2026.05.20 | ₩16,828 | ₩16,828 | ₩14,991 | ₩15,662 | -6.93% | 309.5만 |
|---|
| 2026.05.19 | ₩17,928 | ₩17,928 | ₩16,131 | ₩16,185 | -9.72% | 214.8만 |
|---|
| 2026.05.18 | ₩17,888 | ₩18,196 | ₩17,485 | ₩17,928 | +0.22% | 74.3만 |
|---|
| 2026.05.15 | ₩18,370 | ₩18,464 | ₩17,432 | ₩17,928 | -2.41% | 122.7만 |
|---|
| 2026.05.14 | ₩18,116 | ₩18,639 | ₩17,070 | ₩18,571 | +2.52% | 308.5만 |
|---|
| 2026.05.13 | ₩18,102 | ₩20,114 | ₩17,633 | ₩18,746 | +3.56% | 1138.8만 |
|---|