제이엠아이
(033050) |
코스닥
중견기업부
액면가 1,000원
|
 |
|
|
|
 08.12 09:20 |
|
|
|
|
|
| 1,200 (1,195) |
|
[시가/고가/저가] 1,215 / 1,220 / 1,195 |
| 전일비/등락률 |
▲ 5 (0.42%) |
매도호가/호가잔량 |
1,205 / 2,483 |
| 거래량/전일동시간대비 |
83,498 /▲ 46,659 |
매수호가/호가잔량 |
1,200 / 2,938 |
| 상한가/하한가 |
1,550 / 840 |
총매도/총매수잔량 |
79,791 / 106,611 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 22/08/12 |
1,200 |
▲ 5 |
0.42 |
1,215 |
1,220 |
1,195 |
83,498 |
| 22/08/11 |
1,195 |
▲ 50 |
4.37 |
1,145 |
1,215 |
1,145 |
291,142 |
| 22/08/10 |
1,145 |
▼ 35 |
-2.97 |
1,175 |
1,175 |
1,140 |
201,277 |
| 22/08/09 |
1,180 |
0 |
0.00 |
1,180 |
1,185 |
1,160 |
160,797 |
| 22/08/08 |
1,180 |
▲ 10 |
0.85 |
1,175 |
1,200 |
1,165 |
161,524 |
| 22/08/05 |
1,170 |
▲ 30 |
2.63 |
1,140 |
1,170 |
1,140 |
144,464 |
| 22/08/04 |
1,140 |
▲ 20 |
1.79 |
1,125 |
1,145 |
1,125 |
140,262 |
| 22/08/03 |
1,120 |
▼ 30 |
-2.61 |
1,145 |
1,150 |
1,120 |
92,251 |
| 22/08/02 |
1,150 |
▲ 30 |
2.68 |
1,120 |
1,145 |
1,100 |
192,822 |
| 22/08/01 |
1,120 |
▼ 15 |
-1.32 |
1,135 |
1,135 |
1,115 |
97,069 |
| 22/07/29 |
1,135 |
▲ 5 |
0.44 |
1,130 |
1,140 |
1,120 |
94,706 |
| 22/07/28 |
1,130 |
▲ 15 |
1.35 |
1,125 |
1,140 |
1,125 |
55,440 |
| 22/07/27 |
1,115 |
0 |
0.00 |
1,115 |
1,115 |
1,095 |
115,823 |
| 22/07/26 |
1,115 |
▼ 15 |
-1.33 |
1,130 |
1,130 |
1,110 |
95,878 |
| 22/07/25 |
1,130 |
▼ 15 |
-1.31 |
1,145 |
1,145 |
1,120 |
78,780 |
| 22/07/22 |
1,145 |
0 |
0.00 |
1,145 |
1,155 |
1,135 |
59,103 |
| 22/07/21 |
1,145 |
▲ 30 |
2.69 |
1,125 |
1,145 |
1,115 |
148,830 |
| 22/07/20 |
1,115 |
▲ 10 |
0.90 |
1,110 |
1,135 |
1,110 |
119,854 |
| 22/07/19 |
1,105 |
▼ 10 |
-0.90 |
1,095 |
1,110 |
1,085 |
123,576 |
| 22/07/18 |
1,115 |
▲ 15 |
1.36 |
1,100 |
1,125 |
1,095 |
57,605 |
| 22/07/15 |
1,100 |
0 |
0.00 |
1,100 |
1,110 |
1,080 |
73,493 |
| 22/07/14 |
1,100 |
▲ 20 |
1.85 |
1,080 |
1,100 |
1,070 |
57,915 |
| 22/07/13 |
1,080 |
▲ 5 |
0.47 |
1,060 |
1,090 |
1,060 |
148,847 |
| 22/07/12 |
1,075 |
▼ 25 |
-2.27 |
1,100 |
1,100 |
1,065 |
76,254 |
| 22/07/11 |
1,100 |
0 |
0.00 |
1,105 |
1,115 |
1,085 |
70,519 |
| 22/07/08 |
1,100 |
▲ 0 |
0.00 |
1,110 |
1,120 |
1,085 |
148,134 |
| 22/07/07 |
1,100 |
▲ 40 |
3.77 |
1,070 |
1,100 |
1,050 |
109,920 |
| 22/07/06 |
1,060 |
▼ 15 |
-1.40 |
1,085 |
1,085 |
1,055 |
67,901 |
| 22/07/05 |
1,075 |
▲ 20 |
1.90 |
1,055 |
1,090 |
1,040 |
69,683 |
| 22/07/04 |
1,055 |
▼ 5 |
-0.47 |
1,055 |
1,055 |
1,020 |
146,989 |
| 22/07/01 |
1,060 |
▲ 5 |
0.47 |
1,045 |
1,095 |
1,040 |
113,034 |
| 22/06/30 |
1,055 |
▼ 40 |
-3.65 |
1,095 |
1,100 |
1,055 |
188,710 |
| 22/06/29 |
1,095 |
▲ 15 |
1.39 |
1,070 |
1,100 |
1,060 |
119,294 |
| 22/06/28 |
1,080 |
▼ 10 |
-0.92 |
1,080 |
1,105 |
1,065 |
86,462 |
| 22/06/27 |
1,090 |
▲ 45 |
4.31 |
1,055 |
1,100 |
1,045 |
173,935 |
| 22/06/24 |
1,045 |
▲ 48 |
4.81 |
997 |
1,050 |
976 |
179,437 |
| 22/06/23 |
997 |
▼ 8 |
-0.80 |
995 |
1,040 |
962 |
399,384 |
| 22/06/22 |
1,005 |
▼ 30 |
-2.90 |
1,050 |
1,060 |
1,005 |
204,331 |
| 22/06/21 |
1,035 |
▲ 5 |
0.49 |
1,030 |
1,045 |
1,010 |
159,310 |
| 22/06/20 |
1,030 |
▼ 70 |
-6.36 |
1,100 |
1,120 |
1,000 |
852,837 |
 |
|
|
