지엠비코리아 [013870] KOSPI
3,855 원
전일대비:
▼
105
(-2.65%)
시가
3,970
고가
3,970
저가
3,690
거래량
19,031
거래대금
74 백만
시가총액
735 억
52주 최고
7,140
52주 최저
3,510
📈 주가 차트 (최근 20일)
지엠비코리아
013870
120봉
💬 지엠비코리아 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,855 | -105 | -2.65% | 3,970 | 3,970 | 3,690 | 19,031 |
| 2026-08-21 | 3,960 | 25 | 0.64% | 3,900 | 3,960 | 3,840 | 19,893 |
| 2026-08-20 | 3,935 | 25 | 0.64% | 3,970 | 3,970 | 3,870 | 9,867 |
| 2026-08-19 | 3,910 | -70 | -1.76% | 4,015 | 4,030 | 3,900 | 20,170 |
| 2026-08-18 | 3,980 | -35 | -0.87% | 4,000 | 4,010 | 3,950 | 24,361 |
| 2026-08-14 | 4,015 | 115 | 2.95% | 3,880 | 4,030 | 3,880 | 17,819 |
| 2026-08-13 | 3,900 | -30 | -0.76% | 3,930 | 3,940 | 3,875 | 14,910 |
| 2026-08-12 | 3,930 | -70 | -1.75% | 4,000 | 4,000 | 3,920 | 29,356 |
| 2026-08-11 | 4,000 | 50 | 1.27% | 3,950 | 4,030 | 3,945 | 15,837 |
| 2026-08-10 | 3,950 | 20 | 0.51% | 3,930 | 3,970 | 3,920 | 11,296 |
| 2026-08-07 | 3,930 | 25 | 0.64% | 3,905 | 3,940 | 3,895 | 11,680 |
| 2026-08-06 | 3,905 | 25 | 0.64% | 3,880 | 3,950 | 3,845 | 22,217 |
| 2026-08-05 | 3,880 | 20 | 0.52% | 3,900 | 3,930 | 3,850 | 21,323 |
| 2026-08-04 | 3,860 | 40 | 1.05% | 3,785 | 3,890 | 3,785 | 15,472 |
| 2026-08-03 | 3,820 | 5 | 0.13% | 3,830 | 3,885 | 3,770 | 19,786 |
| 2026-07-31 | 3,815 | 145 | 3.95% | 3,685 | 3,825 | 3,685 | 18,403 |
| 2026-07-30 | 3,670 | -35 | -0.94% | 3,705 | 3,720 | 3,635 | 17,586 |
| 2026-07-29 | 3,705 | 0 | 0.00% | 3,705 | 3,800 | 3,595 | 47,175 |
| 2026-07-28 | 3,705 | -90 | -2.37% | 3,795 | 3,795 | 3,700 | 24,181 |
| 2026-07-27 | 3,795 | -35 | -0.91% | 3,830 | 3,830 | 3,745 | 11,501 |