GRT [900290] KOSDAQ
외국기업(소속부없음)
3,955 원
전일대비:
▲
30
(0.76%)
시가
3,925
고가
4,015
저가
3,860
거래량
148,571
거래대금
584 백만
시가총액
3,303 억
52주 최고
7,490
52주 최저
2,120
📈 주가 차트 (최근 20일)
GRT
900290
120봉
💬 GRT 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 3,955 | 30 | 0.76% | 3,925 | 4,015 | 3,860 | 148,571 |
| 2026-09-03 | 3,925 | -275 | -6.55% | 4,160 | 4,205 | 3,915 | 474,600 |
| 2026-09-02 | 4,200 | 0 | 0.00% | 4,275 | 4,395 | 4,105 | 359,786 |
| 2026-09-01 | 4,200 | -10 | -0.24% | 4,210 | 4,450 | 4,105 | 455,730 |
| 2026-08-31 | 4,210 | 310 | 7.95% | 3,900 | 4,225 | 3,810 | 547,437 |
| 2026-08-28 | 3,900 | 10 | 0.26% | 3,815 | 3,970 | 3,805 | 137,713 |
| 2026-08-27 | 3,890 | -155 | -3.83% | 4,090 | 4,090 | 3,825 | 236,595 |
| 2026-08-26 | 4,045 | 5 | 0.12% | 4,040 | 4,090 | 3,705 | 435,565 |
| 2026-08-25 | 4,040 | 35 | 0.87% | 4,005 | 4,130 | 3,895 | 356,628 |
| 2026-08-24 | 4,005 | 565 | 16.42% | 3,490 | 4,050 | 3,305 | 713,745 |
| 2026-08-21 | 3,440 | -100 | -2.82% | 3,600 | 3,600 | 3,305 | 217,410 |
| 2026-08-20 | 3,540 | 160 | 4.73% | 3,450 | 3,625 | 3,380 | 283,547 |
| 2026-08-19 | 3,380 | -245 | -6.76% | 3,505 | 3,625 | 3,305 | 466,760 |
| 2026-08-18 | 3,625 | -255 | -6.57% | 3,880 | 3,885 | 3,520 | 449,347 |
| 2026-08-14 | 3,880 | 20 | 0.52% | 3,860 | 3,940 | 3,655 | 301,516 |
| 2026-08-13 | 3,860 | -65 | -1.66% | 3,970 | 3,970 | 3,760 | 306,580 |
| 2026-08-12 | 3,925 | 325 | 9.03% | 3,655 | 4,155 | 3,655 | 1,333,387 |
| 2026-08-11 | 3,600 | 0 | 0.00% | 3,700 | 3,780 | 3,565 | 218,497 |
| 2026-08-10 | 3,600 | -295 | -7.57% | 3,895 | 3,940 | 3,585 | 554,348 |
| 2026-08-07 | 3,895 | 165 | 4.42% | 3,840 | 3,895 | 3,625 | 276,784 |