글로벌에스엠 [900070] KOSDAQ
외국기업(소속부없음)
1,025 원
전일대비:
▲
6
(0.59%)
시가
1,019
고가
1,026
저가
1,006
거래량
7,563
거래대금
8 백만
시가총액
275 억
52주 최고
1,333
52주 최저
0
📈 주가 차트 (최근 20일)
글로벌에스엠
900070
120봉
💬 글로벌에스엠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,025 | 6 | 0.59% | 1,019 | 1,026 | 1,006 | 7,563 |
| 2026-08-21 | 1,019 | -35 | -3.32% | 1,004 | 1,041 | 1,004 | 8,313 |
| 2026-08-20 | 1,054 | 58 | 5.82% | 1,005 | 1,095 | 977 | 60,816 |
| 2026-08-19 | 996 | -2 | -0.20% | 1,007 | 1,007 | 980 | 2,709 |
| 2026-08-18 | 998 | -5 | -0.50% | 1,003 | 1,003 | 962 | 24,961 |
| 2026-08-14 | 1,003 | -3 | -0.30% | 1,006 | 1,019 | 973 | 86,868 |
| 2026-08-13 | 1,006 | -34 | -3.27% | 1,040 | 1,048 | 990 | 36,929 |
| 2026-08-12 | 1,040 | 44 | 4.42% | 996 | 1,045 | 988 | 96,076 |
| 2026-08-11 | 996 | 10 | 1.01% | 1,000 | 1,001 | 980 | 27,450 |
| 2026-08-10 | 986 | 0 | 0.00% | 997 | 998 | 971 | 23,148 |
| 2026-08-07 | 986 | -4 | -0.40% | 1,020 | 1,020 | 960 | 14,133 |
| 2026-08-06 | 990 | -38 | -3.70% | 1,025 | 1,025 | 971 | 29,291 |
| 2026-08-05 | 1,028 | 98 | 10.54% | 967 | 1,044 | 936 | 91,496 |
| 2026-08-04 | 930 | -34 | -3.53% | 925 | 955 | 920 | 89,488 |
| 2026-08-03 | 964 | -32 | -3.21% | 1,000 | 1,000 | 958 | 16,177 |
| 2026-07-31 | 996 | 63 | 6.75% | 987 | 1,000 | 912 | 77,976 |
| 2026-07-30 | 933 | 2 | 0.21% | 985 | 987 | 903 | 12,436 |
| 2026-07-29 | 931 | -69 | -6.90% | 951 | 1,000 | 888 | 32,512 |
| 2026-07-28 | 1,000 | 12 | 1.21% | 990 | 1,000 | 926 | 79,299 |
| 2026-07-27 | 988 | -13 | -1.30% | 1,015 | 1,015 | 969 | 48,419 |