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 | ₩13,985 | ₩14,465 | ₩13,717 | ₩13,864 | -0.86% | 127.3만 |
| 2026.10.08 | ₩13,464 | ₩14,105 | ₩13,063 | ₩14,078 | +4.56% | 102.8만 |
| 2026.10.07 | ₩13,557 | ₩13,584 | ₩13,063 | ₩13,477 | -0.59% | 72.4만 |
| 2026.10.06 | ₩13,357 | ₩13,664 | ₩13,156 | ₩13,624 | +2.00% | 82.6만 |
| 2026.10.05 | ₩13,143 | ₩13,424 | ₩12,903 | ₩13,330 | +1.42% | 43.6만 |
| 2026.10.02 | ₩12,649 | ₩13,237 | ₩12,582 | ₩13,210 | +4.44% | 118.3만 |
| 2026.10.01 | ₩12,956 | ₩13,130 | ₩12,021 | ₩12,582 | -2.89% | 219.2만 |
| 2026.09.30 | ₩13,143 | ₩13,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,863 |
| -2.13% |
| 142만 |
| 2026.09.29 | ₩13,343 | ₩13,343 | ₩13,010 | ₩13,143 | -1.50% | 59.8만 |
|---|
| 2026.09.28 | ₩14,773 | ₩14,773 | ₩13,290 | ₩13,384 | -9.40% | 108.7만 |
|---|
| 2026.09.25 | ₩14,305 | ₩14,879 | ₩14,292 | ₩14,773 | +3.27% | 64.6만 |
|---|
| 2026.09.24 | ₩14,559 | ₩14,920 | ₩14,158 | ₩14,372 | -1.28% | 71.4만 |
|---|
| 2026.09.23 | ₩15,000 | ₩15,360 | ₩14,145 | ₩14,692 | -2.05% | 81.4만 |
|---|
| 2026.09.22 | ₩15,601 | ₩15,681 | ₩14,532 | ₩15,107 | -3.17% | 101.8만 |
|---|
| 2026.09.21 | ₩16,616 | ₩16,616 | ₩15,347 | ₩15,427 | -7.15% | 109.9만 |
|---|
| 2026.09.18 | ₩16,936 | ₩17,204 | ₩15,988 | ₩16,736 | -1.18% | 603.4만 |
|---|
| 2026.09.17 | ₩17,551 | ₩17,618 | ₩16,629 | ₩16,910 | -3.65% | 91.8만 |
|---|
| 2026.09.16 | ₩17,123 | ₩17,831 | ₩16,816 | ₩17,324 | +1.17% | 237.8만 |
|---|
| 2026.09.15 | ₩17,284 | ₩17,618 | ₩16,576 | ₩17,003 | -1.62% | 153.7만 |
|---|
| 2026.09.14 | ₩17,377 | ₩17,978 | ₩17,244 | ₩17,711 | +1.92% | 55만 |
|---|
| 2026.09.11 | ₩16,976 | ₩17,497 | ₩16,843 | ₩17,070 | +0.55% | 63.5만 |
|---|
| 2026.09.10 | ₩17,497 | ₩17,925 | ₩16,562 | ₩16,656 | -4.81% | 49.3만 |
|---|
| 2026.09.09 | ₩18,432 | ₩18,526 | ₩17,364 | ₩17,471 | -5.22% | 52.4만 |
|---|
| 2026.09.08 | ₩18,112 | ₩18,887 | ₩17,738 | ₩18,432 | +1.77% | 80.3만 |
|---|
| 2026.09.04 | ₩17,751 | ₩18,179 | ₩17,524 | ₩17,978 | +1.28% | 47.1만 |
|---|
| 2026.09.03 | ₩17,137 | ₩17,965 | ₩17,137 | ₩17,911 | +4.52% | 52.6만 |
|---|
| 2026.09.02 | ₩17,431 | ₩17,831 | ₩17,057 | ₩17,083 | -1.99% | 47만 |
|---|
| 2026.09.01 | ₩16,375 | ₩17,537 | ₩16,375 | ₩17,324 | +5.79% | 83.5만 |
|---|
| 2026.08.31 | ₩16,950 | ₩17,097 | ₩16,148 | ₩16,229 | -4.26% | 45.9만 |
|---|
| 2026.08.28 | ₩16,923 | ₩17,751 | ₩16,789 | ₩16,830 | -0.55% | 26.1만 |
|---|
| 2026.08.27 | ₩17,123 | ₩17,444 | ₩16,763 | ₩16,789 | -1.95% | 36.2만 |
|---|
| 2026.08.26 | ₩17,030 | ₩17,404 | ₩16,870 | ₩17,123 | +0.55% | 33.9만 |
|---|
| 2026.08.25 | ₩17,805 | ₩18,125 | ₩16,870 | ₩16,963 | -4.73% | 35.9만 |
|---|
| 2026.08.24 | ₩17,952 | ₩18,686 | ₩17,524 | ₩17,684 | -1.49% | 67.5만 |
|---|
| 2026.08.21 | ₩18,913 | ₩19,154 | ₩17,698 | ₩18,005 | -4.80% | 74만 |
|---|
| 2026.08.20 | ₩18,980 | ₩19,688 | ₩18,553 | ₩18,887 | -0.49% | 91.4만 |
|---|
| 2026.08.19 | ₩18,606 | ₩19,621 | ₩18,459 | ₩19,261 | +3.52% | 154만 |
|---|
| 2026.08.18 | ₩18,700 | ₩19,167 | ₩18,259 | ₩18,846 | +0.79% | 65.1만 |
|---|
| 2026.08.17 | ₩17,724 | ₩18,873 | ₩17,724 | ₩18,486 | +4.30% | 51.2만 |
|---|
| 2026.08.14 | ₩18,646 | ₩19,581 | ₩17,698 | ₩17,778 | -4.66% | 117.9만 |
|---|
| 2026.08.13 | ₩17,217 | ₩18,726 | ₩16,562 | ₩18,646 | +8.30% | 327만 |
|---|
| 2026.08.12 | ₩16,135 | ₩17,992 | ₩15,908 | ₩17,177 | +6.46% | 312.3만 |
|---|
| 2026.08.11 | ₩16,656 | ₩17,391 | ₩15,895 | ₩15,895 | -4.57% | 26.9만 |
|---|
| 2026.08.10 | ₩16,509 | ₩17,070 | ₩16,482 | ₩16,896 | +2.35% | 27.3만 |
|---|
| 2026.08.07 | ₩16,175 | ₩17,270 | ₩16,162 | ₩16,803 | +3.88% | 45.2만 |
|---|
| 2026.08.06 | ₩16,456 | ₩16,522 | ₩16,015 | ₩16,255 | -1.22% | 23.3만 |
|---|
| 2026.08.05 | ₩16,522 | ₩16,683 | ₩16,215 | ₩16,335 | -1.13% | 18.6만 |
|---|
| 2026.08.04 | ₩17,257 | ₩17,444 | ₩16,616 | ₩16,696 | -3.25% | 24.7만 |
|---|
| 2026.08.03 | ₩17,270 | ₩17,738 | ₩17,177 | ₩17,364 | +0.54% | 38.1만 |
|---|
| 2026.07.31 | ₩16,883 | ₩17,350 | ₩16,589 | ₩17,204 | +1.90% | 25.4만 |
|---|
| 2026.07.30 | ₩17,017 | ₩17,150 | ₩16,456 | ₩16,723 | -1.73% | 15.2만 |
|---|
| 2026.07.29 | ₩17,364 | ₩17,671 | ₩16,309 | ₩17,270 | -0.54% | 43만 |
|---|
| 2026.07.28 | ₩17,257 | ₩17,952 | ₩16,723 | ₩17,364 | +0.62% | 43.2만 |
|---|
| 2026.07.27 | ₩17,364 | ₩17,778 | ₩16,936 | ₩16,990 | -2.15% | 20.4만 |
|---|
| 2026.07.24 | ₩17,083 | ₩17,391 | ₩16,603 | ₩17,324 | +1.41% | 22.2만 |
|---|
| 2026.07.23 | ₩16,923 | ₩17,284 | ₩16,629 | ₩16,896 | -0.16% | 35.4만 |
|---|
| 2026.07.22 | ₩17,471 | ₩17,965 | ₩17,017 | ₩17,097 | -2.14% | 21만 |
|---|
| 2026.07.21 | ₩17,364 | ₩17,631 | ₩16,910 | ₩17,350 | -0.08% | 15.4만 |
|---|
| 2026.07.20 | ₩17,845 | ₩18,406 | ₩16,696 | ₩17,310 | -2.99% | 27.6만 |
|---|
| 2026.07.17 | ₩17,871 | ₩18,245 | ₩17,217 | ₩17,818 | -0.30% | 56.8만 |
|---|
| 2026.07.16 | ₩18,726 | ₩19,060 | ₩17,751 | ₩18,045 | -3.64% | 40.8만 |
|---|
| 2026.07.15 | ₩18,526 | ₩19,354 | ₩18,312 | ₩18,700 | +0.94% | 65.1만 |
|---|
| 2026.07.14 | ₩19,461 | ₩19,755 | ₩18,633 | ₩18,766 | -3.57% | 31.1만 |
|---|
| 2026.07.13 | ₩20,690 | ₩21,344 | ₩18,993 | ₩19,314 | -6.65% | 47.8만 |
|---|
| 2026.07.10 | ₩20,984 | ₩21,064 | ₩20,115 | ₩20,663 | -1.53% | 56.8만 |
|---|
| 2026.07.09 | ₩20,302 | ₩21,050 | ₩19,835 | ₩21,024 | +3.55% | 113.6만 |
|---|
| 2026.07.08 | ₩19,661 | ₩21,291 | ₩19,581 | ₩20,810 | +5.84% | 66.8만 |
|---|
| 2026.07.07 | ₩19,514 | ₩20,222 | ₩19,220 | ₩19,688 | +0.89% | 87.4만 |
|---|
| 2026.07.06 | ₩19,247 | ₩19,968 | ₩19,194 | ₩19,207 | -0.21% | 25.4만 |
|---|
| 2026.07.02 | ₩19,701 | ₩20,356 | ₩19,220 | ₩19,394 | -1.56% | 116.9만 |
|---|
| 2026.07.01 | ₩20,543 | ₩20,676 | ₩19,554 | ₩19,715 | -4.03% | 126.6만 |
|---|
| 2026.06.30 | ₩19,434 | ₩20,756 | ₩18,700 | ₩20,650 | +6.25% | 121만 |
|---|
| 2026.06.29 | ₩19,381 | ₩19,661 | ₩18,967 | ₩19,661 | +1.45% | 81.3만 |
|---|
| 2026.06.26 | ₩19,194 | ₩20,035 | ₩18,593 | ₩19,407 | +1.11% | 75.4만 |
|---|
| 2026.06.25 | ₩18,379 | ₩19,634 | ₩18,326 | ₩19,568 | +6.47% | 85.1만 |
|---|
| 2026.06.24 | ₩17,978 | ₩19,060 | ₩17,818 | ₩18,152 | +0.97% | 59.3만 |
|---|
| 2026.06.23 | ₩18,018 | ₩18,446 | ₩17,244 | ₩17,791 | -1.26% | 94만 |
|---|
| 2026.06.22 | ₩18,032 | ₩18,686 | ₩17,738 | ₩18,299 | +1.48% | 89.3만 |
|---|
| 2026.06.18 | ₩16,442 | ₩18,499 | ₩16,215 | ₩17,698 | +7.64% | 405.4만 |
|---|
| 2026.06.17 | ₩15,961 | ₩16,549 | ₩15,761 | ₩16,042 | +0.50% | 76.2만 |
|---|
| 2026.06.16 | ₩16,162 | ₩16,603 | ₩15,855 | ₩16,028 | -0.83% | 59만 |
|---|
| 2026.06.15 | ₩16,549 | ₩17,244 | ₩15,694 | ₩16,068 | -2.91% | 64.6만 |
|---|
| 2026.06.12 | ₩16,696 | ₩17,457 | ₩16,416 | ₩16,496 | -1.20% | 58만 |
|---|
| 2026.06.11 | ₩17,537 | ₩17,818 | ₩16,870 | ₩17,244 | -1.68% | 78.9만 |
|---|
| 2026.06.10 | ₩15,481 | ₩18,419 | ₩15,013 | ₩17,604 | +13.72% | 115.8만 |
|---|
| 2026.06.09 | ₩14,011 | ₩15,654 | ₩14,011 | ₩15,521 | +10.77% | 116.3만 |
|---|
| 2026.06.08 | ₩15,374 | ₩15,387 | ₩14,118 | ₩14,131 | -8.08% | 45만 |
|---|
| 2026.06.05 | ₩14,278 | ₩15,080 | ₩14,278 | ₩14,559 | +1.96% | 76.1만 |
|---|
| 2026.06.04 | ₩14,065 | ₩14,826 | ₩14,065 | ₩14,652 | +4.18% | 61.7만 |
|---|
| 2026.06.03 | ₩14,145 | ₩14,826 | ₩13,704 | ₩14,492 | +2.46% | 72.3만 |
|---|
| 2026.06.02 | ₩15,681 | ₩15,921 | ₩13,998 | ₩14,172 | -9.63% | 63.3만 |
|---|
| 2026.06.01 | ₩16,696 | ₩16,950 | ₩15,400 | ₩15,440 | -7.52% | 62.7만 |
|---|
| 2026.05.29 | ₩16,482 | ₩17,204 | ₩16,416 | ₩16,696 | +1.30% | 43.8만 |
|---|
| 2026.05.28 | ₩15,975 | ₩17,204 | ₩15,374 | ₩16,723 | +4.68% | 69.3만 |
|---|
| 2026.05.27 | ₩15,307 | ₩16,215 | ₩15,053 | ₩15,841 | +3.49% | 84.9만 |
|---|
| 2026.05.26 | ₩15,053 | ₩15,347 | ₩14,492 | ₩15,160 | +0.71% | 71.2만 |
|---|
| 2026.05.22 | ₩15,026 | ₩15,334 | ₩14,572 | ₩14,706 | -2.13% | 102.7만 |
|---|
| 2026.05.21 | ₩15,440 | ₩16,082 | ₩14,933 | ₩15,026 | -2.68% | 117.8만 |
|---|
| 2026.05.20 | ₩16,763 | ₩16,763 | ₩14,933 | ₩15,601 | -6.93% | 309.5만 |
|---|
| 2026.05.19 | ₩17,858 | ₩17,858 | ₩16,068 | ₩16,122 | -9.72% | 214.8만 |
|---|
| 2026.05.18 | ₩17,818 | ₩18,125 | ₩17,417 | ₩17,858 | +0.22% | 74.3만 |
|---|
| 2026.05.15 | ₩18,299 | ₩18,392 | ₩17,364 | ₩17,858 | -2.41% | 122.7만 |
|---|
| 2026.05.14 | ₩18,045 | ₩18,566 | ₩17,003 | ₩18,499 | +2.52% | 308.5만 |
|---|
| 2026.05.13 | ₩18,032 | ₩20,035 | ₩17,564 | ₩18,673 | +3.56% | 1138.8만 |
|---|