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 | ₩13,987 | ₩14,468 | ₩13,719 | ₩13,866 | -0.86% | 127.3만 |
| 2026.10.08 | ₩13,466 | ₩14,107 | ₩13,065 | ₩14,080 | +4.56% | 102.8만 |
| 2026.10.07 | ₩13,559 | ₩13,586 | ₩13,065 | ₩13,479 | -0.59% | 72.4만 |
| 2026.10.06 | ₩13,359 | ₩13,666 | ₩13,158 | ₩13,626 | +2.00% | 82.6만 |
| 2026.10.05 | ₩13,145 | ₩13,426 | ₩12,905 | ₩13,332 | +1.42% | 43.6만 |
| 2026.10.02 | ₩12,651 | ₩13,239 | ₩12,584 | ₩13,212 | +4.44% | 118.3만 |
| 2026.10.01 | ₩12,958 | ₩13,132 | ₩12,023 | ₩12,584 | -2.89% | 219.2만 |
| 2026.09.30 | ₩13,145 | ₩13,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,865 |
| -2.13% |
| 142만 |
| 2026.09.29 | ₩13,345 | ₩13,345 | ₩13,011 | ₩13,145 | -1.50% | 59.8만 |
|---|
| 2026.09.28 | ₩14,775 | ₩14,775 | ₩13,292 | ₩13,386 | -9.40% | 108.7만 |
|---|
| 2026.09.25 | ₩14,307 | ₩14,882 | ₩14,294 | ₩14,775 | +3.27% | 64.6만 |
|---|
| 2026.09.24 | ₩14,561 | ₩14,922 | ₩14,160 | ₩14,374 | -1.28% | 71.4만 |
|---|
| 2026.09.23 | ₩15,002 | ₩15,363 | ₩14,147 | ₩14,695 | -2.05% | 81.4만 |
|---|
| 2026.09.22 | ₩15,603 | ₩15,683 | ₩14,534 | ₩15,109 | -3.17% | 101.8만 |
|---|
| 2026.09.21 | ₩16,618 | ₩16,618 | ₩15,349 | ₩15,429 | -7.15% | 109.9만 |
|---|
| 2026.09.18 | ₩16,939 | ₩17,206 | ₩15,990 | ₩16,739 | -1.18% | 603.4만 |
|---|
| 2026.09.17 | ₩17,553 | ₩17,620 | ₩16,632 | ₩16,912 | -3.65% | 91.8만 |
|---|
| 2026.09.16 | ₩17,126 | ₩17,834 | ₩16,819 | ₩17,326 | +1.17% | 237.8만 |
|---|
| 2026.09.15 | ₩17,286 | ₩17,620 | ₩16,578 | ₩17,006 | -1.62% | 153.7만 |
|---|
| 2026.09.14 | ₩17,380 | ₩17,981 | ₩17,246 | ₩17,714 | +1.92% | 55만 |
|---|
| 2026.09.11 | ₩16,979 | ₩17,500 | ₩16,845 | ₩17,073 | +0.55% | 63.5만 |
|---|
| 2026.09.10 | ₩17,500 | ₩17,928 | ₩16,565 | ₩16,658 | -4.81% | 49.3만 |
|---|
| 2026.09.09 | ₩18,435 | ₩18,529 | ₩17,366 | ₩17,473 | -5.22% | 52.4만 |
|---|
| 2026.09.08 | ₩18,115 | ₩18,889 | ₩17,740 | ₩18,435 | +1.77% | 80.3만 |
|---|
| 2026.09.04 | ₩17,754 | ₩18,181 | ₩17,527 | ₩17,981 | +1.28% | 47.1만 |
|---|
| 2026.09.03 | ₩17,139 | ₩17,968 | ₩17,139 | ₩17,914 | +4.52% | 52.6만 |
|---|
| 2026.09.02 | ₩17,433 | ₩17,834 | ₩17,059 | ₩17,086 | -1.99% | 47만 |
|---|
| 2026.09.01 | ₩16,378 | ₩17,540 | ₩16,378 | ₩17,326 | +5.79% | 83.5만 |
|---|
| 2026.08.31 | ₩16,952 | ₩17,099 | ₩16,151 | ₩16,231 | -4.26% | 45.9만 |
|---|
| 2026.08.28 | ₩16,926 | ₩17,754 | ₩16,792 | ₩16,832 | -0.55% | 26.1만 |
|---|
| 2026.08.27 | ₩17,126 | ₩17,447 | ₩16,765 | ₩16,792 | -1.95% | 36.2만 |
|---|
| 2026.08.26 | ₩17,032 | ₩17,407 | ₩16,872 | ₩17,126 | +0.55% | 33.9만 |
|---|
| 2026.08.25 | ₩17,807 | ₩18,128 | ₩16,872 | ₩16,966 | -4.73% | 35.9만 |
|---|
| 2026.08.24 | ₩17,954 | ₩18,689 | ₩17,527 | ₩17,687 | -1.49% | 67.5만 |
|---|
| 2026.08.21 | ₩18,916 | ₩19,157 | ₩17,700 | ₩18,008 | -4.80% | 74만 |
|---|
| 2026.08.20 | ₩18,983 | ₩19,691 | ₩18,555 | ₩18,889 | -0.49% | 91.4만 |
|---|
| 2026.08.19 | ₩18,609 | ₩19,624 | ₩18,462 | ₩19,263 | +3.52% | 154만 |
|---|
| 2026.08.18 | ₩18,702 | ₩19,170 | ₩18,261 | ₩18,849 | +0.79% | 65.1만 |
|---|
| 2026.08.17 | ₩17,727 | ₩18,876 | ₩17,727 | ₩18,489 | +4.30% | 51.2만 |
|---|
| 2026.08.14 | ₩18,649 | ₩19,584 | ₩17,700 | ₩17,781 | -4.66% | 117.9만 |
|---|
| 2026.08.13 | ₩17,219 | ₩18,729 | ₩16,565 | ₩18,649 | +8.30% | 327만 |
|---|
| 2026.08.12 | ₩16,137 | ₩17,994 | ₩15,910 | ₩17,179 | +6.46% | 312.3만 |
|---|
| 2026.08.11 | ₩16,658 | ₩17,393 | ₩15,897 | ₩15,897 | -4.57% | 26.9만 |
|---|
| 2026.08.10 | ₩16,511 | ₩17,073 | ₩16,485 | ₩16,899 | +2.35% | 27.3만 |
|---|
| 2026.08.07 | ₩16,178 | ₩17,273 | ₩16,164 | ₩16,805 | +3.88% | 45.2만 |
|---|
| 2026.08.06 | ₩16,458 | ₩16,525 | ₩16,017 | ₩16,258 | -1.22% | 23.3만 |
|---|
| 2026.08.05 | ₩16,525 | ₩16,685 | ₩16,218 | ₩16,338 | -1.13% | 18.6만 |
|---|
| 2026.08.04 | ₩17,260 | ₩17,447 | ₩16,618 | ₩16,699 | -3.25% | 24.7만 |
|---|
| 2026.08.03 | ₩17,273 | ₩17,740 | ₩17,179 | ₩17,366 | +0.54% | 38.1만 |
|---|
| 2026.07.31 | ₩16,886 | ₩17,353 | ₩16,592 | ₩17,206 | +1.90% | 25.4만 |
|---|
| 2026.07.30 | ₩17,019 | ₩17,153 | ₩16,458 | ₩16,725 | -1.73% | 15.2만 |
|---|
| 2026.07.29 | ₩17,366 | ₩17,674 | ₩16,311 | ₩17,273 | -0.54% | 43만 |
|---|
| 2026.07.28 | ₩17,260 | ₩17,954 | ₩16,725 | ₩17,366 | +0.62% | 43.2만 |
|---|
| 2026.07.27 | ₩17,366 | ₩17,781 | ₩16,939 | ₩16,992 | -2.15% | 20.4만 |
|---|
| 2026.07.24 | ₩17,086 | ₩17,393 | ₩16,605 | ₩17,326 | +1.41% | 22.2만 |
|---|
| 2026.07.23 | ₩16,926 | ₩17,286 | ₩16,632 | ₩16,899 | -0.16% | 35.4만 |
|---|
| 2026.07.22 | ₩17,473 | ₩17,968 | ₩17,019 | ₩17,099 | -2.14% | 21만 |
|---|
| 2026.07.21 | ₩17,366 | ₩17,634 | ₩16,912 | ₩17,353 | -0.08% | 15.4만 |
|---|
| 2026.07.20 | ₩17,847 | ₩18,408 | ₩16,699 | ₩17,313 | -2.99% | 27.6만 |
|---|
| 2026.07.17 | ₩17,874 | ₩18,248 | ₩17,219 | ₩17,821 | -0.30% | 56.8만 |
|---|
| 2026.07.16 | ₩18,729 | ₩19,063 | ₩17,754 | ₩18,048 | -3.64% | 40.8만 |
|---|
| 2026.07.15 | ₩18,529 | ₩19,357 | ₩18,315 | ₩18,702 | +0.94% | 65.1만 |
|---|
| 2026.07.14 | ₩19,464 | ₩19,758 | ₩18,636 | ₩18,769 | -3.57% | 31.1만 |
|---|
| 2026.07.13 | ₩20,693 | ₩21,347 | ₩18,996 | ₩19,317 | -6.65% | 47.8만 |
|---|
| 2026.07.10 | ₩20,987 | ₩21,067 | ₩20,118 | ₩20,666 | -1.53% | 56.8만 |
|---|
| 2026.07.09 | ₩20,305 | ₩21,053 | ₩19,838 | ₩21,027 | +3.55% | 113.6만 |
|---|
| 2026.07.08 | ₩19,664 | ₩21,294 | ₩19,584 | ₩20,813 | +5.84% | 66.8만 |
|---|
| 2026.07.07 | ₩19,517 | ₩20,225 | ₩19,223 | ₩19,691 | +0.89% | 87.4만 |
|---|
| 2026.07.06 | ₩19,250 | ₩19,971 | ₩19,197 | ₩19,210 | -0.21% | 25.4만 |
|---|
| 2026.07.02 | ₩19,704 | ₩20,359 | ₩19,223 | ₩19,397 | -1.56% | 116.9만 |
|---|
| 2026.07.01 | ₩20,546 | ₩20,679 | ₩19,557 | ₩19,718 | -4.03% | 126.6만 |
|---|
| 2026.06.30 | ₩19,437 | ₩20,760 | ₩18,702 | ₩20,653 | +6.25% | 121만 |
|---|
| 2026.06.29 | ₩19,384 | ₩19,664 | ₩18,969 | ₩19,664 | +1.45% | 81.3만 |
|---|
| 2026.06.26 | ₩19,197 | ₩20,038 | ₩18,595 | ₩19,410 | +1.11% | 75.4만 |
|---|
| 2026.06.25 | ₩18,382 | ₩19,637 | ₩18,328 | ₩19,571 | +6.47% | 85.1만 |
|---|
| 2026.06.24 | ₩17,981 | ₩19,063 | ₩17,821 | ₩18,155 | +0.97% | 59.3만 |
|---|
| 2026.06.23 | ₩18,021 | ₩18,449 | ₩17,246 | ₩17,794 | -1.26% | 94만 |
|---|
| 2026.06.22 | ₩18,034 | ₩18,689 | ₩17,740 | ₩18,302 | +1.48% | 89.3만 |
|---|
| 2026.06.18 | ₩16,445 | ₩18,502 | ₩16,218 | ₩17,700 | +7.64% | 405.4만 |
|---|
| 2026.06.17 | ₩15,964 | ₩16,552 | ₩15,763 | ₩16,044 | +0.50% | 76.2만 |
|---|
| 2026.06.16 | ₩16,164 | ₩16,605 | ₩15,857 | ₩16,031 | -0.83% | 59만 |
|---|
| 2026.06.15 | ₩16,552 | ₩17,246 | ₩15,697 | ₩16,071 | -2.91% | 64.6만 |
|---|
| 2026.06.12 | ₩16,699 | ₩17,460 | ₩16,418 | ₩16,498 | -1.20% | 58만 |
|---|
| 2026.06.11 | ₩17,540 | ₩17,821 | ₩16,872 | ₩17,246 | -1.68% | 78.9만 |
|---|
| 2026.06.10 | ₩15,483 | ₩18,422 | ₩15,015 | ₩17,607 | +13.72% | 115.8만 |
|---|
| 2026.06.09 | ₩14,013 | ₩15,657 | ₩14,013 | ₩15,523 | +10.77% | 116.3만 |
|---|
| 2026.06.08 | ₩15,376 | ₩15,389 | ₩14,120 | ₩14,134 | -8.08% | 45만 |
|---|
| 2026.06.05 | ₩14,281 | ₩15,082 | ₩14,281 | ₩14,561 | +1.96% | 76.1만 |
|---|
| 2026.06.04 | ₩14,067 | ₩14,828 | ₩14,067 | ₩14,655 | +4.18% | 61.7만 |
|---|
| 2026.06.03 | ₩14,147 | ₩14,828 | ₩13,706 | ₩14,494 | +2.46% | 72.3만 |
|---|
| 2026.06.02 | ₩15,683 | ₩15,924 | ₩14,000 | ₩14,174 | -9.63% | 63.3만 |
|---|
| 2026.06.01 | ₩16,699 | ₩16,952 | ₩15,403 | ₩15,443 | -7.52% | 62.7만 |
|---|
| 2026.05.29 | ₩16,485 | ₩17,206 | ₩16,418 | ₩16,699 | +1.30% | 43.8만 |
|---|
| 2026.05.28 | ₩15,977 | ₩17,206 | ₩15,376 | ₩16,725 | +4.68% | 69.3만 |
|---|
| 2026.05.27 | ₩15,309 | ₩16,218 | ₩15,055 | ₩15,844 | +3.49% | 84.9만 |
|---|
| 2026.05.26 | ₩15,055 | ₩15,349 | ₩14,494 | ₩15,162 | +0.71% | 71.2만 |
|---|
| 2026.05.22 | ₩15,029 | ₩15,336 | ₩14,574 | ₩14,708 | -2.13% | 102.7만 |
|---|
| 2026.05.21 | ₩15,443 | ₩16,084 | ₩14,935 | ₩15,029 | -2.68% | 117.8만 |
|---|
| 2026.05.20 | ₩16,765 | ₩16,765 | ₩14,935 | ₩15,603 | -6.93% | 309.5만 |
|---|
| 2026.05.19 | ₩17,861 | ₩17,861 | ₩16,071 | ₩16,124 | -9.72% | 214.8만 |
|---|
| 2026.05.18 | ₩17,821 | ₩18,128 | ₩17,420 | ₩17,861 | +0.22% | 74.3만 |
|---|
| 2026.05.15 | ₩18,302 | ₩18,395 | ₩17,366 | ₩17,861 | -2.41% | 122.7만 |
|---|
| 2026.05.14 | ₩18,048 | ₩18,569 | ₩17,006 | ₩18,502 | +2.52% | 308.5만 |
|---|
| 2026.05.13 | ₩18,034 | ₩20,038 | ₩17,567 | ₩18,676 | +3.56% | 1138.8만 |
|---|