GRT [900290] KOSDAQ
외국기업(소속부없음)
4,005 원
전일대비:
▲
565
(16.42%)
시가
3,490
고가
4,050
저가
3,305
거래량
713,745
거래대금
2,705 백만
시가총액
3,345 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 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 |
| 2026-08-06 | 3,730 | -80 | -2.10% | 3,810 | 3,870 | 3,610 | 292,637 |
| 2026-08-05 | 3,810 | 75 | 2.01% | 3,800 | 3,980 | 3,615 | 584,025 |
| 2026-08-04 | 3,735 | 135 | 3.75% | 3,600 | 3,775 | 3,435 | 652,141 |
| 2026-08-03 | 3,600 | 245 | 7.30% | 3,375 | 3,700 | 3,305 | 627,969 |
| 2026-07-31 | 3,355 | 625 | 22.89% | 2,730 | 3,365 | 2,730 | 736,822 |
| 2026-07-30 | 2,730 | -305 | -10.05% | 3,015 | 3,030 | 2,680 | 593,038 |
| 2026-07-29 | 3,035 | 75 | 2.53% | 2,950 | 3,215 | 2,785 | 1,312,387 |
| 2026-07-28 | 2,960 | 90 | 3.14% | 3,000 | 3,205 | 2,860 | 1,064,636 |
| 2026-07-27 | 2,870 | 290 | 11.24% | 2,640 | 3,060 | 2,640 | 1,256,812 |