제이엠아이
(033050) |
코스닥
중견기업부
액면가 1,000원
|
 |
|
|
|
 08.04 15:59 |
|
|
|
|
|
| 2,310 (2,085) |
|
[시가/고가/저가] 2,105 / 2,535 / 2,105 |
| 전일비/등락률 |
▲ 225 (10.79%) |
매도호가/호가잔량 |
2,315 / 8,735 |
| 거래량/전일동시간대비 |
9,154,514 /▲ 8,292,647 |
매수호가/호가잔량 |
2,310 / 6,087 |
| 상한가/하한가 |
2,710 / 1,460 |
총매도/총매수잔량 |
101,787 / 53,532 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 21/08/04 |
2,310 |
▲ 225 |
10.79 |
2,105 |
2,535 |
2,105 |
9,128,704 |
| 21/08/03 |
2,085 |
▲ 40 |
1.96 |
2,030 |
2,130 |
1,970 |
864,185 |
| 21/08/02 |
2,045 |
▲ 90 |
4.60 |
1,920 |
2,105 |
1,920 |
1,598,820 |
| 21/07/30 |
1,955 |
▼ 95 |
-4.63 |
2,050 |
2,110 |
1,940 |
1,248,995 |
| 21/07/29 |
2,050 |
▼ 65 |
-3.07 |
2,115 |
2,115 |
2,000 |
1,056,600 |
| 21/07/28 |
2,115 |
▲ 20 |
0.95 |
2,055 |
2,115 |
2,000 |
1,303,337 |
| 21/07/27 |
2,095 |
▲ 150 |
7.71 |
1,935 |
2,200 |
1,925 |
6,841,170 |
| 21/07/26 |
1,945 |
▼ 20 |
-1.02 |
1,975 |
2,000 |
1,850 |
1,750,423 |
| 21/07/23 |
1,965 |
▲ 160 |
8.86 |
1,820 |
2,000 |
1,785 |
3,236,448 |
| 21/07/22 |
1,805 |
▲ 105 |
6.18 |
1,725 |
1,860 |
1,725 |
4,316,865 |
| 21/07/21 |
1,700 |
▼ 155 |
-8.36 |
1,870 |
2,140 |
1,675 |
14,802,076 |
| 21/07/20 |
1,855 |
▲ 30 |
1.64 |
1,820 |
1,980 |
1,785 |
1,934,981 |
| 21/07/19 |
1,825 |
▼ 100 |
-5.19 |
1,920 |
1,925 |
1,790 |
1,020,790 |
| 21/07/16 |
1,925 |
▼ 70 |
-3.51 |
1,935 |
1,990 |
1,900 |
1,568,197 |
| 21/07/15 |
1,995 |
▲ 255 |
14.66 |
1,740 |
2,015 |
1,685 |
9,679,833 |
| 21/07/14 |
1,740 |
▼ 165 |
-8.66 |
1,895 |
1,895 |
1,740 |
2,583,320 |
| 21/07/13 |
1,905 |
▲ 225 |
13.39 |
1,685 |
1,995 |
1,675 |
13,012,930 |
| 21/07/12 |
1,680 |
▲ 20 |
1.20 |
1,645 |
1,680 |
1,620 |
863,095 |
| 21/07/09 |
1,660 |
▲ 25 |
1.53 |
1,605 |
1,660 |
1,580 |
612,051 |
| 21/07/08 |
1,635 |
▼ 70 |
-4.11 |
1,700 |
1,700 |
1,580 |
1,106,277 |
| 21/07/07 |
1,705 |
▲ 35 |
2.10 |
1,670 |
1,725 |
1,650 |
1,902,472 |
| 21/07/06 |
1,670 |
▲ 5 |
0.30 |
1,660 |
1,675 |
1,630 |
975,766 |
| 21/07/05 |
1,665 |
▲ 30 |
1.83 |
1,635 |
1,685 |
1,620 |
1,957,334 |
| 21/07/02 |
1,635 |
▼ 85 |
-4.94 |
1,700 |
1,700 |
1,610 |
2,478,694 |
| 21/07/01 |
1,720 |
▼ 165 |
-8.75 |
1,820 |
1,820 |
1,640 |
7,538,115 |
| 21/06/30 |
1,885 |
↑ 425 |
29.11 |
1,460 |
1,895 |
1,460 |
33,213,830 |
| 21/06/29 |
1,460 |
▲ 75 |
5.42 |
1,420 |
1,470 |
1,360 |
1,239,899 |
| 21/06/28 |
1,385 |
▼ 20 |
-1.42 |
1,400 |
1,400 |
1,370 |
747,131 |
| 21/06/25 |
1,405 |
▼ 45 |
-3.10 |
1,450 |
1,460 |
1,375 |
1,434,450 |
| 21/06/24 |
1,450 |
▼ 70 |
-4.61 |
1,515 |
1,515 |
1,430 |
959,134 |
| 21/06/23 |
1,520 |
▼ 65 |
-4.10 |
1,570 |
1,570 |
1,470 |
1,595,257 |
| 21/06/22 |
1,585 |
▲ 145 |
10.07 |
1,460 |
1,605 |
1,445 |
2,653,160 |
| 21/06/21 |
1,440 |
▲ 20 |
1.41 |
1,430 |
1,495 |
1,425 |
785,786 |
| 21/06/18 |
1,420 |
▼ 10 |
-0.70 |
1,430 |
1,455 |
1,420 |
319,426 |
| 21/06/17 |
1,430 |
▼ 40 |
-2.72 |
1,470 |
1,470 |
1,425 |
349,048 |
| 21/06/16 |
1,470 |
▼ 10 |
-0.68 |
1,485 |
1,485 |
1,440 |
543,584 |
| 21/06/15 |
1,480 |
▲ 10 |
0.68 |
1,470 |
1,515 |
1,445 |
392,558 |
| 21/06/14 |
1,470 |
0 |
0.00 |
1,470 |
1,515 |
1,435 |
502,271 |
| 21/06/11 |
1,470 |
▼ 25 |
-1.67 |
1,515 |
1,550 |
1,435 |
1,058,403 |
| 21/06/10 |
1,495 |
▲ 80 |
5.65 |
1,410 |
1,500 |
1,400 |
1,703,636 |
 |
|
|
