GMI벤처

019570KOSDAQ

2,745원-10 (-0.36%)전일 종가 2026-09-18

52주 위치

2,1559,4608%신고가 대비 -70.98%

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가2,745원

시가총액—

52주 최고9,460원

52주 최저2,155원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+2.2%	-7.3%	-30.5%	+1.7%	-12.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,765	2,765	2,730	2,745	-10	-0.36%	16,225	4,454만
2026-09-17	2,825	2,860	2,755	2,755	-130	-4.51%	12,912	3,557만
2026-09-16	2,990	2,990	2,810	2,885	5	+0.17%	13,544	3,907만
2026-09-15	2,995	3,050	2,850	2,880	20	+0.70%	6,511	1,875만
2026-09-14	2,845	3,000	2,820	2,860	-35	-1.21%	10,054	2,875만
2026-09-11	2,870	2,900	2,710	2,895	50	+1.76%	5,577	1,615만
2026-09-10	2,875	2,965	2,800	2,845	-35	-1.22%	3,359	956만
2026-09-09	2,850	2,990	2,800	2,880	10	+0.35%	4,182	1,204만
2026-09-08	2,810	3,080	2,810	2,870	60	+2.14%	13,987	4,014만
2026-09-07	2,865	2,950	2,795	2,810	-70	-2.43%	10,126	2,845만
2026-09-04	2,900	2,945	2,785	2,880	15	+0.52%	12,072	3,477만
2026-09-03	2,850	3,015	2,825	2,865	0	0.00%	16,307	4,672만
2026-09-02	2,805	3,000	2,805	2,865	35	+1.24%	10,414	2,984만
2026-09-01	2,775	2,950	2,775	2,830	10	+0.35%	5,367	1,519만
2026-08-31	2,765	2,850	2,715	2,820	55	+1.99%	18,276	5,154만
2026-08-28	2,730	2,795	2,685	2,765	30	+1.10%	9,576	2,648만
2026-08-27	2,695	2,800	2,655	2,735	50	+1.86%	6,534	1,787만
2026-08-26	2,610	2,695	2,590	2,685	75	+2.87%	10,889	2,924만
2026-08-25	2,765	2,765	2,510	2,610	-95	-3.51%	40,897	1.07억
2026-08-24	2,745	2,800	2,700	2,705	-40	-1.46%	8,220	2,224만
2026-08-21	2,995	2,995	2,670	2,745	-55	-1.96%	21,918	6,016만
2026-08-20	2,625	2,915	2,625	2,800	155	+5.86%	30,451	8,526만
2026-08-19	2,665	2,675	2,605	2,645	-40	-1.49%	15,625	4,133만
2026-08-18	2,740	2,900	2,615	2,685	-55	-2.01%	29,129	7,821만
2026-08-14	2,740	2,820	2,560	2,740	-25	-0.90%	30,999	8,494만
2026-08-13	2,790	2,800	2,600	2,765	-40	-1.43%	19,413	5,368만
2026-08-12	2,865	2,865	2,730	2,805	-75	-2.60%	21,085	5,914만
2026-08-11	2,970	3,040	2,830	2,880	-110	-3.68%	32,983	9,499만
2026-08-10	2,520	3,015	2,490	2,990	455	+17.95%	37,835	1.13억
2026-08-07	2,455	2,635	2,425	2,535	80	+3.26%	13,233	3,355만
2026-08-06	2,515	2,595	2,415	2,455	-60	-2.39%	14,386	3,532만
2026-08-05	2,370	2,540	2,370	2,515	150	+6.34%	34,439	8,661만
2026-08-04	2,495	2,495	2,300	2,365	15	+0.64%	27,948	6,610만
2026-08-03	2,310	2,540	2,310	2,350	40	+1.73%	44,298	1.04억
2026-07-31	2,250	2,795	2,155	2,310	-95	-3.95%	221,723	5.12억
2026-07-08	2,935	3,740	2,180	2,405	-555	-18.75%	860,864	20.7억
2026-06-16	2,910	3,050	2,780	2,960	30	+1.02%	150,076	4.44억
2026-06-15	3,290	3,370	2,910	2,930	-360	-10.94%	106,825	3.13억
2026-06-12	3,240	3,400	3,230	3,290	30	+0.92%	21,378	7,033만
2026-06-11	3,270	3,540	3,220	3,260	-40	-1.21%	20,911	6,817만
2026-06-10	3,320	3,420	3,120	3,300	-20	-0.60%	41,477	1.37억
2026-06-09	3,170	3,350	3,170	3,320	140	+4.40%	31,595	1.05억
2026-06-08	3,360	3,420	3,180	3,180	-250	-7.29%	67,473	2.15억
2026-06-05	3,600	3,660	3,400	3,430	-170	-4.72%	45,469	1.56억
2026-06-04	3,510	3,770	3,480	3,600	0	0.00%	38,960	1.4억
2026-06-02	3,840	3,840	3,500	3,600	-240	-6.25%	57,140	2.06억
2026-06-01	3,970	4,100	3,730	3,840	-130	-3.27%	81,776	3.14억
2026-05-29	3,980	4,070	3,830	3,970	-10	-0.25%	75,117	2.98억
2026-05-28	4,060	4,120	3,950	3,980	-80	-1.97%	86,858	3.46억
2026-05-27	4,250	4,300	4,040	4,060	-240	-5.58%	83,503	3.39억
2026-05-26	4,150	5,250	4,150	4,300	210	+5.13%	507,973	21.84억
2026-05-22	3,970	4,140	3,940	4,090	120	+3.02%	47,212	1.93억
2026-05-21	3,920	4,150	3,850	3,970	60	+1.53%	40,818	1.62억
2026-05-20	4,100	4,100	3,780	3,910	-160	-3.93%	52,697	2.06억
2026-05-19	4,100	4,380	3,970	4,070	0	0.00%	93,328	3.8억
2026-05-18	4,230	4,300	4,030	4,070	-220	-5.13%	39,898	1.62억
2026-05-15	4,380	4,390	4,100	4,290	-100	-2.28%	90,345	3.88억
2026-05-14	4,310	4,450	4,310	4,390	60	+1.39%	37,715	1.66억
2026-05-13	4,450	4,510	4,320	4,330	-120	-2.70%	128,767	5.58억
2026-05-12	4,490	4,630	4,390	4,450	-60	-1.33%	129,032	5.74억
2026-05-11	4,590	4,720	4,440	4,510	-220	-4.65%	145,348	6.56억
2026-05-08	4,520	4,830	4,410	4,730	170	+3.73%	163,002	7.71억
2026-05-07	4,660	4,840	4,510	4,560	-150	-3.18%	158,575	7.23억
2026-05-06	4,630	4,850	4,380	4,710	150	+3.29%	198,042	9.33억
2026-05-04	4,690	4,870	4,520	4,560	-130	-2.77%	127,987	5.84억
2026-04-30	4,620	5,080	4,560	4,690	-10	-0.21%	242,342	11.37억
2026-04-29	5,000	5,140	4,630	4,700	-190	-3.89%	222,243	10.45억
2026-04-28	4,850	5,400	4,540	4,890	30	+0.62%	668,380	32.68억
2026-04-27	4,510	5,490	4,510	4,860	350	+7.76%	1,014,034	49.28억
2026-04-24	4,680	4,680	4,280	4,510	-170	-3.63%	325,534	14.68억
2026-04-23	6,070	6,130	4,530	4,680	-590	-11.20%	2,554,545	120억
2026-04-22	4,030	5,270	4,030	5,270	1,210	+29.80%	1,816,489	95.73억
2026-04-21	4,020	4,380	3,990	4,060	-10	-0.25%	260,773	10.59억
2026-04-20	4,050	4,120	3,910	4,070	10	+0.25%	89,277	3.63억
2026-04-17	3,920	4,100	3,810	4,060	140	+3.57%	337,596	13.71억
2026-04-16	4,110	4,170	3,860	3,920	-190	-4.62%	312,761	12.26억
2026-04-15	4,560	5,100	4,000	4,110	-330	-7.43%	2,261,826	92.96억
2026-04-14	3,400	4,440	3,400	4,440	1,020	+29.82%	1,410,501	62.63억
2026-04-13	3,440	3,450	3,370	3,420	10	+0.29%	29,163	9,974만
2026-04-10	3,310	3,440	3,300	3,410	110	+3.33%	48,799	1.66억
2026-04-09	3,490	3,510	3,160	3,300	-370	-10.08%	351,496	11.6억
2026-04-08	3,520	3,680	3,520	3,670	170	+4.86%	40,762	1.5억
2026-04-07	3,620	3,680	3,420	3,500	-110	-3.05%	70,430	2.47억
2026-04-06	3,690	3,720	3,580	3,610	-110	-2.96%	44,213	1.6억
2026-04-03	3,700	3,820	3,650	3,720	120	+3.33%	44,729	1.66억
2026-04-02	3,840	3,910	3,600	3,600	-280	-7.22%	88,615	3.19억
2026-04-01	3,750	3,990	3,610	3,880	260	+7.18%	91,145	3.54억
2026-03-31	3,740	3,740	3,530	3,620	-160	-4.23%	94,105	3.41억
2026-03-30	3,720	3,900	3,660	3,780	-110	-2.83%	73,527	2.78억
2026-03-27	3,790	4,080	3,740	3,890	0	0.00%	113,872	4.43억
2026-03-26	4,020	4,040	3,740	3,890	-20	-0.51%	74,153	2.88억
2026-03-25	3,880	3,970	3,760	3,910	50	+1.30%	74,414	2.91억
2026-03-24	3,720	3,990	3,710	3,860	210	+5.75%	114,723	4.43억
2026-03-23	3,700	3,910	3,640	3,650	-300	-7.59%	150,707	5.5억
2026-03-20	3,920	4,620	3,880	3,950	120	+3.13%	990,960	39.14억
2026-03-19	3,940	4,150	3,750	3,830	-120	-3.04%	143,594	5.5억
2026-03-18	3,900	4,120	3,680	3,950	50	+1.28%	268,072	10.59억
2026-03-17	3,940	4,250	3,670	3,900	90	+2.36%	255,695	9.97억
2026-03-16	4,150	4,440	3,740	3,810	-240	-5.93%	355,636	13.55억
2026-03-13	4,620	4,970	4,040	4,050	-610	-13.09%	1,245,651	50.45억
2026-03-12	3,600	4,660	3,550	4,660	1,070	+29.81%	2,036,452	94.9억
2026-03-11	3,460	3,720	3,380	3,590	140	+4.06%	120,255	4.32억
2026-03-10	3,600	3,760	3,400	3,450	-50	-1.43%	162,501	5.61억
2026-03-09	3,510	3,540	3,230	3,500	-10	-0.28%	65,161	2.28억
2026-03-06	3,460	3,750	3,450	3,510	-120	-3.31%	82,622	2.9억
2026-03-05	3,400	3,730	3,300	3,630	230	+6.76%	206,245	7.49억
2026-03-04	3,750	4,040	3,400	3,400	-380	-10.05%	384,351	13.07억
2026-03-03	3,960	4,050	3,750	3,780	-310	-7.58%	228,167	8.62억
2026-02-27	4,050	4,260	3,920	4,090	-60	-1.45%	165,432	6.77억
2026-02-26	4,290	4,420	3,950	4,150	-150	-3.49%	262,782	10.91억
2026-02-25	4,370	4,580	4,220	4,300	-80	-1.83%	257,941	11.09억
2026-02-24	4,470	4,520	4,300	4,380	-140	-3.10%	216,509	9.48억
2026-02-23	4,400	4,650	4,150	4,520	80	+1.80%	577,391	26.1억
2026-02-20	4,800	4,950	4,350	4,440	-370	-7.69%	675,066	29.97억
2026-02-19	4,820	5,740	4,470	4,810	200	+4.34%	4,167,716	200억
2026-02-13	6,030	6,280	4,510	4,610	-1,680	-26.71%	2,668,697	123억
2026-02-12	7,310	9,460	6,200	6,290	-990	-13.60%	6,489,889	408억
2026-02-11	7,280	7,280	6,850	7,280	1,680	+30.00%	342,602	24.94억
2026-02-10	4,960	5,600	4,740	5,600	1,290	+29.93%	2,046,568	115억
2026-02-09	4,150	4,310	3,500	4,310	—	—	3,269,339	141억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)