지엠비코리아 [013870] KOSPI
3,520 원
전일대비:
▼
130
(-3.56%)
시가
3,605
고가
3,660
저가
3,405
거래량
39,228
거래대금
138 백만
시가총액
671 억
52주 최고
7,140
52주 최저
3,405
📈 주가 차트 (최근 20일)
지엠비코리아
013870
120봉
💬 지엠비코리아 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-26 | 3,520 | -130 | -3.56% | 3,605 | 3,660 | 3,405 | 39,228 |
| 2026-10-23 | 3,650 | 0 | 0.00% | 3,650 | 3,650 | 3,560 | 15,827 |
| 2026-10-22 | 3,650 | -5 | -0.14% | 3,690 | 3,690 | 3,600 | 9,013 |
| 2026-10-21 | 3,655 | -10 | -0.27% | 3,665 | 3,685 | 3,630 | 13,951 |
| 2026-10-20 | 3,665 | -35 | -0.95% | 3,760 | 3,760 | 3,620 | 22,181 |
| 2026-10-19 | 3,700 | 50 | 1.37% | 3,760 | 3,770 | 3,640 | 19,644 |
| 2026-10-16 | 3,650 | 20 | 0.55% | 3,595 | 3,735 | 3,595 | 16,759 |
| 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 |