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 | ₩14,008 | ₩14,489 | ₩13,740 | ₩13,887 | -0.86% | 127.3만 |
| 2026.10.08 | ₩13,486 | ₩14,128 | ₩13,084 | ₩14,101 | +4.56% | 102.8만 |
| 2026.10.07 | ₩13,579 | ₩13,606 | ₩13,084 | ₩13,499 | -0.59% | 72.4만 |
| 2026.10.06 | ₩13,379 | ₩13,687 | ₩13,178 | ₩13,646 | +2.00% | 82.6만 |
| 2026.10.05 | ₩13,165 | ₩13,446 | ₩12,924 | ₩13,352 | +1.42% | 43.6만 |
| 2026.10.02 | ₩12,670 | ₩13,258 | ₩12,603 | ₩13,232 | +4.44% | 118.3만 |
| 2026.10.01 | ₩12,977 | ₩13,151 | ₩12,041 | ₩12,603 | -2.89% | 219.2만 |
| 2026.09.30 | ₩13,165 | ₩13,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,884 |
| -2.13% |
| 142만 |
| 2026.09.29 | ₩13,365 | ₩13,365 | ₩13,031 | ₩13,165 | -1.50% | 59.8만 |
|---|
| 2026.09.28 | ₩14,797 | ₩14,797 | ₩13,312 | ₩13,406 | -9.40% | 108.7만 |
|---|
| 2026.09.25 | ₩14,329 | ₩14,904 | ₩14,315 | ₩14,797 | +3.27% | 64.6만 |
|---|
| 2026.09.24 | ₩14,583 | ₩14,944 | ₩14,182 | ₩14,396 | -1.28% | 71.4만 |
|---|
| 2026.09.23 | ₩15,024 | ₩15,386 | ₩14,168 | ₩14,717 | -2.05% | 81.4만 |
|---|
| 2026.09.22 | ₩15,626 | ₩15,707 | ₩14,556 | ₩15,131 | -3.17% | 101.8만 |
|---|
| 2026.09.21 | ₩16,643 | ₩16,643 | ₩15,372 | ₩15,453 | -7.15% | 109.9만 |
|---|
| 2026.09.18 | ₩16,964 | ₩17,232 | ₩16,014 | ₩16,764 | -1.18% | 603.4만 |
|---|
| 2026.09.17 | ₩17,580 | ₩17,647 | ₩16,657 | ₩16,938 | -3.65% | 91.8만 |
|---|
| 2026.09.16 | ₩17,152 | ₩17,861 | ₩16,844 | ₩17,352 | +1.17% | 237.8만 |
|---|
| 2026.09.15 | ₩17,312 | ₩17,647 | ₩16,603 | ₩17,031 | -1.62% | 153.7만 |
|---|
| 2026.09.14 | ₩17,406 | ₩18,008 | ₩17,272 | ₩17,740 | +1.92% | 55만 |
|---|
| 2026.09.11 | ₩17,004 | ₩17,526 | ₩16,871 | ₩17,098 | +0.55% | 63.5만 |
|---|
| 2026.09.10 | ₩17,526 | ₩17,954 | ₩16,590 | ₩16,683 | -4.81% | 49.3만 |
|---|
| 2026.09.09 | ₩18,463 | ₩18,556 | ₩17,392 | ₩17,499 | -5.22% | 52.4만 |
|---|
| 2026.09.08 | ₩18,142 | ₩18,918 | ₩17,767 | ₩18,463 | +1.77% | 80.3만 |
|---|
| 2026.09.04 | ₩17,780 | ₩18,209 | ₩17,553 | ₩18,008 | +1.28% | 47.1만 |
|---|
| 2026.09.03 | ₩17,165 | ₩17,994 | ₩17,165 | ₩17,941 | +4.52% | 52.6만 |
|---|
| 2026.09.02 | ₩17,459 | ₩17,861 | ₩17,085 | ₩17,111 | -1.99% | 47만 |
|---|
| 2026.09.01 | ₩16,402 | ₩17,566 | ₩16,402 | ₩17,352 | +5.79% | 83.5만 |
|---|
| 2026.08.31 | ₩16,978 | ₩17,125 | ₩16,175 | ₩16,255 | -4.26% | 45.9만 |
|---|
| 2026.08.28 | ₩16,951 | ₩17,780 | ₩16,817 | ₩16,857 | -0.55% | 26.1만 |
|---|
| 2026.08.27 | ₩17,152 | ₩17,473 | ₩16,790 | ₩16,817 | -1.95% | 36.2만 |
|---|
| 2026.08.26 | ₩17,058 | ₩17,433 | ₩16,897 | ₩17,152 | +0.55% | 33.9만 |
|---|
| 2026.08.25 | ₩17,834 | ₩18,155 | ₩16,897 | ₩16,991 | -4.73% | 35.9만 |
|---|
| 2026.08.24 | ₩17,981 | ₩18,717 | ₩17,553 | ₩17,714 | -1.49% | 67.5만 |
|---|
| 2026.08.21 | ₩18,944 | ₩19,185 | ₩17,727 | ₩18,035 | -4.80% | 74만 |
|---|
| 2026.08.20 | ₩19,011 | ₩19,720 | ₩18,583 | ₩18,918 | -0.49% | 91.4만 |
|---|
| 2026.08.19 | ₩18,637 | ₩19,653 | ₩18,490 | ₩19,292 | +3.52% | 154만 |
|---|
| 2026.08.18 | ₩18,730 | ₩19,199 | ₩18,289 | ₩18,877 | +0.79% | 65.1만 |
|---|
| 2026.08.17 | ₩17,754 | ₩18,904 | ₩17,754 | ₩18,516 | +4.30% | 51.2만 |
|---|
| 2026.08.14 | ₩18,677 | ₩19,613 | ₩17,727 | ₩17,807 | -4.66% | 117.9만 |
|---|
| 2026.08.13 | ₩17,245 | ₩18,757 | ₩16,590 | ₩18,677 | +8.30% | 327만 |
|---|
| 2026.08.12 | ₩16,162 | ₩18,021 | ₩15,934 | ₩17,205 | +6.46% | 312.3만 |
|---|
| 2026.08.11 | ₩16,683 | ₩17,419 | ₩15,921 | ₩15,921 | -4.57% | 26.9만 |
|---|
| 2026.08.10 | ₩16,536 | ₩17,098 | ₩16,509 | ₩16,924 | +2.35% | 27.3만 |
|---|
| 2026.08.07 | ₩16,202 | ₩17,299 | ₩16,188 | ₩16,831 | +3.88% | 45.2만 |
|---|
| 2026.08.06 | ₩16,483 | ₩16,550 | ₩16,041 | ₩16,282 | -1.22% | 23.3만 |
|---|
| 2026.08.05 | ₩16,550 | ₩16,710 | ₩16,242 | ₩16,362 | -1.13% | 18.6만 |
|---|
| 2026.08.04 | ₩17,285 | ₩17,473 | ₩16,643 | ₩16,724 | -3.25% | 24.7만 |
|---|
| 2026.08.03 | ₩17,299 | ₩17,767 | ₩17,205 | ₩17,392 | +0.54% | 38.1만 |
|---|
| 2026.07.31 | ₩16,911 | ₩17,379 | ₩16,616 | ₩17,232 | +1.90% | 25.4만 |
|---|
| 2026.07.30 | ₩17,045 | ₩17,178 | ₩16,483 | ₩16,750 | -1.73% | 15.2만 |
|---|
| 2026.07.29 | ₩17,392 | ₩17,700 | ₩16,336 | ₩17,299 | -0.54% | 43만 |
|---|
| 2026.07.28 | ₩17,285 | ₩17,981 | ₩16,750 | ₩17,392 | +0.62% | 43.2만 |
|---|
| 2026.07.27 | ₩17,392 | ₩17,807 | ₩16,964 | ₩17,018 | -2.15% | 20.4만 |
|---|
| 2026.07.24 | ₩17,111 | ₩17,419 | ₩16,630 | ₩17,352 | +1.41% | 22.2만 |
|---|
| 2026.07.23 | ₩16,951 | ₩17,312 | ₩16,657 | ₩16,924 | -0.16% | 35.4만 |
|---|
| 2026.07.22 | ₩17,499 | ₩17,994 | ₩17,045 | ₩17,125 | -2.14% | 21만 |
|---|
| 2026.07.21 | ₩17,392 | ₩17,660 | ₩16,938 | ₩17,379 | -0.08% | 15.4만 |
|---|
| 2026.07.20 | ₩17,874 | ₩18,436 | ₩16,724 | ₩17,339 | -2.99% | 27.6만 |
|---|
| 2026.07.17 | ₩17,901 | ₩18,275 | ₩17,245 | ₩17,847 | -0.30% | 56.8만 |
|---|
| 2026.07.16 | ₩18,757 | ₩19,092 | ₩17,780 | ₩18,075 | -3.64% | 40.8만 |
|---|
| 2026.07.15 | ₩18,556 | ₩19,386 | ₩18,342 | ₩18,730 | +0.94% | 65.1만 |
|---|
| 2026.07.14 | ₩19,493 | ₩19,787 | ₩18,663 | ₩18,797 | -3.57% | 31.1만 |
|---|
| 2026.07.13 | ₩20,724 | ₩21,379 | ₩19,025 | ₩19,346 | -6.65% | 47.8만 |
|---|
| 2026.07.10 | ₩21,018 | ₩21,098 | ₩20,148 | ₩20,697 | -1.53% | 56.8만 |
|---|
| 2026.07.09 | ₩20,336 | ₩21,085 | ₩19,868 | ₩21,058 | +3.55% | 113.6만 |
|---|
| 2026.07.08 | ₩19,694 | ₩21,326 | ₩19,613 | ₩20,844 | +5.84% | 66.8만 |
|---|
| 2026.07.07 | ₩19,546 | ₩20,256 | ₩19,252 | ₩19,720 | +0.89% | 87.4만 |
|---|
| 2026.07.06 | ₩19,279 | ₩20,001 | ₩19,225 | ₩19,239 | -0.21% | 25.4만 |
|---|
| 2026.07.02 | ₩19,734 | ₩20,389 | ₩19,252 | ₩19,426 | -1.56% | 116.9만 |
|---|
| 2026.07.01 | ₩20,577 | ₩20,710 | ₩19,587 | ₩19,747 | -4.03% | 126.6만 |
|---|
| 2026.06.30 | ₩19,466 | ₩20,791 | ₩18,730 | ₩20,684 | +6.25% | 121만 |
|---|
| 2026.06.29 | ₩19,413 | ₩19,694 | ₩18,998 | ₩19,694 | +1.45% | 81.3만 |
|---|
| 2026.06.26 | ₩19,225 | ₩20,068 | ₩18,623 | ₩19,439 | +1.11% | 75.4만 |
|---|
| 2026.06.25 | ₩18,409 | ₩19,667 | ₩18,356 | ₩19,600 | +6.47% | 85.1만 |
|---|
| 2026.06.24 | ₩18,008 | ₩19,092 | ₩17,847 | ₩18,182 | +0.97% | 59.3만 |
|---|
| 2026.06.23 | ₩18,048 | ₩18,476 | ₩17,272 | ₩17,821 | -1.26% | 94만 |
|---|
| 2026.06.22 | ₩18,061 | ₩18,717 | ₩17,767 | ₩18,329 | +1.48% | 89.3만 |
|---|
| 2026.06.18 | ₩16,469 | ₩18,530 | ₩16,242 | ₩17,727 | +7.64% | 405.4만 |
|---|
| 2026.06.17 | ₩15,988 | ₩16,576 | ₩15,787 | ₩16,068 | +0.50% | 76.2만 |
|---|
| 2026.06.16 | ₩16,188 | ₩16,630 | ₩15,881 | ₩16,055 | -0.83% | 59만 |
|---|
| 2026.06.15 | ₩16,576 | ₩17,272 | ₩15,720 | ₩16,095 | -2.91% | 64.6만 |
|---|
| 2026.06.12 | ₩16,724 | ₩17,486 | ₩16,443 | ₩16,523 | -1.20% | 58만 |
|---|
| 2026.06.11 | ₩17,566 | ₩17,847 | ₩16,897 | ₩17,272 | -1.68% | 78.9만 |
|---|
| 2026.06.10 | ₩15,506 | ₩18,449 | ₩15,038 | ₩17,633 | +13.72% | 115.8만 |
|---|
| 2026.06.09 | ₩14,034 | ₩15,680 | ₩14,034 | ₩15,546 | +10.77% | 116.3만 |
|---|
| 2026.06.08 | ₩15,399 | ₩15,412 | ₩14,141 | ₩14,155 | -8.08% | 45만 |
|---|
| 2026.06.05 | ₩14,302 | ₩15,105 | ₩14,302 | ₩14,583 | +1.96% | 76.1만 |
|---|
| 2026.06.04 | ₩14,088 | ₩14,850 | ₩14,088 | ₩14,677 | +4.18% | 61.7만 |
|---|
| 2026.06.03 | ₩14,168 | ₩14,850 | ₩13,727 | ₩14,516 | +2.46% | 72.3만 |
|---|
| 2026.06.02 | ₩15,707 | ₩15,948 | ₩14,021 | ₩14,195 | -9.63% | 63.3만 |
|---|
| 2026.06.01 | ₩16,724 | ₩16,978 | ₩15,426 | ₩15,466 | -7.52% | 62.7만 |
|---|
| 2026.05.29 | ₩16,509 | ₩17,232 | ₩16,443 | ₩16,724 | +1.30% | 43.8만 |
|---|
| 2026.05.28 | ₩16,001 | ₩17,232 | ₩15,399 | ₩16,750 | +4.68% | 69.3만 |
|---|
| 2026.05.27 | ₩15,332 | ₩16,242 | ₩15,078 | ₩15,867 | +3.49% | 84.9만 |
|---|
| 2026.05.26 | ₩15,078 | ₩15,372 | ₩14,516 | ₩15,185 | +0.71% | 71.2만 |
|---|
| 2026.05.22 | ₩15,051 | ₩15,359 | ₩14,596 | ₩14,730 | -2.13% | 102.7만 |
|---|
| 2026.05.21 | ₩15,466 | ₩16,108 | ₩14,957 | ₩15,051 | -2.68% | 117.8만 |
|---|
| 2026.05.20 | ₩16,790 | ₩16,790 | ₩14,957 | ₩15,626 | -6.93% | 309.5만 |
|---|
| 2026.05.19 | ₩17,887 | ₩17,887 | ₩16,095 | ₩16,148 | -9.72% | 214.8만 |
|---|
| 2026.05.18 | ₩17,847 | ₩18,155 | ₩17,446 | ₩17,887 | +0.22% | 74.3만 |
|---|
| 2026.05.15 | ₩18,329 | ₩18,423 | ₩17,392 | ₩17,887 | -2.41% | 122.7만 |
|---|
| 2026.05.14 | ₩18,075 | ₩18,597 | ₩17,031 | ₩18,530 | +2.52% | 308.5만 |
|---|
| 2026.05.13 | ₩18,061 | ₩20,068 | ₩17,593 | ₩18,704 | +3.56% | 1138.8만 |
|---|