제이엠아이
(033050) |
코스닥
중견기업부
액면가 1,000원
|
 |
|
|
|
 01.18 15:59 |
|
|
|
|
|
| 1,270 (1,305) |
|
[시가/고가/저가] 1,300 / 1,325 / 1,265 |
| 전일비/등락률 |
▼ 35 (-2.68%) |
매도호가/호가잔량 |
1,280 / 1,855 |
| 거래량/전일동시간대비 |
211,606 /▼ 2,496 |
매수호가/호가잔량 |
1,270 / 720 |
| 상한가/하한가 |
1,695 / 915 |
총매도/총매수잔량 |
25,323 / 78,331 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 22/01/18 |
1,270 |
▼ 35 |
-2.68 |
1,300 |
1,325 |
1,265 |
211,606 |
| 22/01/17 |
1,305 |
▼ 25 |
-1.88 |
1,330 |
1,345 |
1,280 |
214,608 |
| 22/01/14 |
1,330 |
▼ 80 |
-5.67 |
1,400 |
1,400 |
1,330 |
542,473 |
| 22/01/13 |
1,410 |
▼ 0 |
0.00 |
1,405 |
1,415 |
1,370 |
548,296 |
| 22/01/12 |
1,410 |
▲ 110 |
8.46 |
1,300 |
1,410 |
1,290 |
1,270,999 |
| 22/01/11 |
1,300 |
▲ 5 |
0.39 |
1,295 |
1,320 |
1,270 |
358,902 |
| 22/01/10 |
1,295 |
▲ 35 |
2.78 |
1,270 |
1,315 |
1,260 |
287,585 |
| 22/01/07 |
1,260 |
▲ 35 |
2.86 |
1,230 |
1,275 |
1,230 |
108,369 |
| 22/01/06 |
1,225 |
▼ 60 |
-4.67 |
1,270 |
1,305 |
1,220 |
407,113 |
| 22/01/05 |
1,285 |
▼ 30 |
-2.28 |
1,315 |
1,330 |
1,275 |
216,485 |
| 22/01/04 |
1,315 |
▼ 10 |
-0.75 |
1,325 |
1,330 |
1,280 |
258,098 |
| 22/01/03 |
1,325 |
▲ 40 |
3.11 |
1,295 |
1,325 |
1,290 |
158,899 |
| 21/12/30 |
1,285 |
▼ 20 |
-1.53 |
1,305 |
1,310 |
1,270 |
183,006 |
| 21/12/29 |
1,305 |
▲ 25 |
1.95 |
1,285 |
1,310 |
1,285 |
183,481 |
| 21/12/28 |
1,280 |
▼ 25 |
-1.92 |
1,330 |
1,350 |
1,260 |
386,873 |
| 21/12/27 |
1,305 |
▼ 15 |
-1.14 |
1,320 |
1,325 |
1,275 |
294,965 |
| 21/12/24 |
1,320 |
▲ 5 |
0.38 |
1,335 |
1,360 |
1,300 |
278,204 |
| 21/12/23 |
1,315 |
▲ 100 |
8.23 |
1,230 |
1,345 |
1,230 |
1,489,957 |
| 21/12/22 |
1,215 |
▲ 25 |
2.10 |
1,190 |
1,220 |
1,190 |
196,524 |
| 21/12/21 |
1,190 |
▼ 15 |
-1.24 |
1,195 |
1,205 |
1,165 |
173,744 |
| 21/12/20 |
1,205 |
▼ 45 |
-3.60 |
1,240 |
1,240 |
1,190 |
279,832 |
| 21/12/17 |
1,250 |
▼ 60 |
-4.58 |
1,285 |
1,290 |
1,240 |
408,764 |
| 21/12/16 |
1,310 |
▲ 15 |
1.16 |
1,295 |
1,305 |
1,265 |
384,226 |
| 21/12/15 |
1,295 |
0 |
0.00 |
1,285 |
1,305 |
1,265 |
211,773 |
| 21/12/14 |
1,295 |
▼ 30 |
-2.26 |
1,315 |
1,335 |
1,270 |
268,621 |
| 21/12/13 |
1,325 |
▲ 25 |
1.92 |
1,305 |
1,350 |
1,305 |
266,361 |
| 21/12/10 |
1,300 |
0 |
0.00 |
1,300 |
1,330 |
1,290 |
202,782 |
| 21/12/09 |
1,300 |
▲ 40 |
3.17 |
1,260 |
1,330 |
1,260 |
241,289 |
| 21/12/08 |
1,260 |
▼ 30 |
-2.33 |
1,290 |
1,315 |
1,260 |
277,523 |
| 21/12/07 |
1,290 |
▲ 10 |
0.78 |
1,295 |
1,315 |
1,280 |
205,067 |
| 21/12/06 |
1,280 |
▼ 85 |
-6.23 |
1,365 |
1,390 |
1,275 |
864,581 |
| 21/12/03 |
1,365 |
▲ 65 |
5.00 |
1,315 |
1,380 |
1,310 |
998,251 |
| 21/12/02 |
1,300 |
▲ 105 |
8.79 |
1,195 |
1,365 |
1,195 |
1,923,191 |
| 21/12/01 |
1,195 |
▲ 30 |
2.58 |
1,165 |
1,225 |
1,125 |
434,422 |
| 21/11/30 |
1,165 |
▼ 95 |
-7.54 |
1,250 |
1,275 |
1,160 |
736,283 |
| 21/11/29 |
1,260 |
▼ 15 |
-1.18 |
1,210 |
1,270 |
1,180 |
815,100 |
| 21/11/26 |
1,275 |
▲ 125 |
10.87 |
1,150 |
1,330 |
1,150 |
2,832,896 |
| 21/11/25 |
1,150 |
▲ 5 |
0.44 |
1,145 |
1,175 |
1,130 |
159,697 |
| 21/11/24 |
1,145 |
▲ 5 |
0.44 |
1,135 |
1,165 |
1,125 |
193,374 |
| 21/11/23 |
1,140 |
▼ 40 |
-3.39 |
1,180 |
1,185 |
1,140 |
343,436 |
 |
|
|
