지엠비코리아 [013870] KOSPI
3,630 원
전일대비:
▼
145
(-3.84%)
시가
3,770
고가
3,770
저가
3,430
거래량
74,256
거래대금
269 백만
시가총액
692 억
52주 최고
7,140
52주 최저
3,430
📈 주가 차트 (최근 20일)
지엠비코리아
013870
120봉
💬 지엠비코리아 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3,630 | -145 | -3.84% | 3,770 | 3,770 | 3,430 | 74,256 |
| 2026-10-14 | 3,775 | 15 | 0.40% | 3,760 | 3,775 | 3,735 | 8,011 |
| 2026-10-13 | 3,760 | 35 | 0.94% | 3,780 | 3,785 | 3,620 | 25,207 |
| 2026-10-12 | 3,725 | -30 | -0.80% | 3,780 | 3,795 | 3,700 | 14,112 |
| 2026-10-08 | 3,755 | -20 | -0.53% | 3,800 | 3,830 | 3,755 | 7,284 |
| 2026-10-07 | 3,775 | -5 | -0.13% | 3,840 | 3,845 | 3,775 | 4,610 |
| 2026-10-06 | 3,780 | -40 | -1.05% | 3,790 | 3,820 | 3,775 | 19,442 |
| 2026-10-02 | 3,820 | 15 | 0.39% | 3,890 | 3,890 | 3,800 | 5,303 |
| 2026-10-01 | 3,805 | 0 | 0.00% | 3,775 | 3,830 | 3,775 | 12,709 |
| 2026-09-30 | 3,805 | 25 | 0.66% | 3,850 | 3,850 | 3,780 | 8,116 |
| 2026-09-29 | 3,780 | -45 | -1.18% | 3,825 | 3,825 | 3,760 | 17,252 |
| 2026-09-28 | 3,825 | 35 | 0.92% | 3,840 | 3,875 | 3,790 | 6,385 |
| 2026-09-23 | 3,790 | -25 | -0.66% | 3,850 | 3,850 | 3,790 | 13,028 |
| 2026-09-22 | 3,815 | -5 | -0.13% | 3,900 | 3,900 | 3,800 | 6,684 |
| 2026-09-21 | 3,820 | -5 | -0.13% | 3,900 | 3,900 | 3,780 | 12,945 |
| 2026-09-18 | 3,825 | -20 | -0.52% | 3,900 | 3,950 | 3,785 | 13,171 |
| 2026-09-17 | 3,845 | 15 | 0.39% | 3,830 | 3,845 | 3,775 | 19,026 |
| 2026-09-16 | 3,830 | 0 | 0.00% | 3,800 | 3,845 | 3,770 | 16,213 |
| 2026-09-15 | 3,830 | 0 | 0.00% | 3,845 | 3,855 | 3,770 | 18,423 |
| 2026-09-14 | 3,830 | 15 | 0.39% | 3,815 | 3,895 | 3,790 | 20,566 |