제이엠아이
(033050) |
코스닥
중견기업부
액면가 1,000원
|
 |
|
|
|
 10.15 15:59 |
|
|
|
|
|
| 1,400 (1,380) |
|
[시가/고가/저가] 1,400 / 1,445 / 1,380 |
| 전일비/등락률 |
▲ 20 (1.45%) |
매도호가/호가잔량 |
1,415 / 3,400 |
| 거래량/전일동시간대비 |
450,631 /▲ 158,221 |
매수호가/호가잔량 |
1,400 / 6,945 |
| 상한가/하한가 |
1,790 / 970 |
총매도/총매수잔량 |
76,662 / 30,723 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 21/10/15 |
1,400 |
▲ 20 |
1.45 |
1,400 |
1,445 |
1,380 |
450,574 |
| 21/10/14 |
1,380 |
▲ 75 |
5.75 |
1,315 |
1,385 |
1,315 |
292,423 |
| 21/10/13 |
1,305 |
▲ 30 |
2.35 |
1,265 |
1,330 |
1,255 |
286,379 |
| 21/10/12 |
1,275 |
▼ 70 |
-5.20 |
1,345 |
1,355 |
1,235 |
759,754 |
| 21/10/08 |
1,345 |
▲ 40 |
3.07 |
1,335 |
1,390 |
1,305 |
328,074 |
| 21/10/07 |
1,305 |
▲ 65 |
5.24 |
1,270 |
1,325 |
1,245 |
362,805 |
| 21/10/06 |
1,240 |
▼ 60 |
-4.62 |
1,305 |
1,355 |
1,230 |
735,623 |
| 21/10/05 |
1,300 |
▼ 190 |
-12.75 |
1,455 |
1,470 |
1,250 |
1,081,371 |
| 21/10/01 |
1,490 |
▲ 15 |
1.02 |
1,475 |
1,500 |
1,430 |
467,576 |
| 21/09/30 |
1,475 |
▼ 15 |
-1.01 |
1,480 |
1,540 |
1,475 |
530,382 |
| 21/09/29 |
1,490 |
▼ 5 |
-0.33 |
1,435 |
1,505 |
1,435 |
442,780 |
| 21/09/28 |
1,495 |
▼ 55 |
-3.55 |
1,550 |
1,550 |
1,460 |
556,932 |
| 21/09/27 |
1,550 |
▲ 10 |
0.65 |
1,515 |
1,570 |
1,430 |
469,385 |
| 21/09/24 |
1,540 |
▼ 95 |
-5.81 |
1,620 |
1,680 |
1,520 |
1,150,379 |
| 21/09/23 |
1,635 |
▲ 60 |
3.81 |
1,555 |
1,685 |
1,555 |
1,307,239 |
| 21/09/17 |
1,575 |
▲ 30 |
1.94 |
1,550 |
1,570 |
1,510 |
365,027 |
| 21/09/16 |
1,545 |
▲ 30 |
1.98 |
1,530 |
1,585 |
1,515 |
921,531 |
| 21/09/15 |
1,515 |
▲ -15 |
-0.98 |
1,545 |
1,550 |
1,510 |
287,030 |
| 21/09/14 |
1,530 |
▲ 40 |
2.68 |
1,485 |
1,555 |
1,440 |
536,422 |
| 21/09/13 |
1,490 |
▼ 30 |
-1.97 |
1,525 |
1,555 |
1,460 |
481,944 |
| 21/09/10 |
1,520 |
▼ 50 |
-3.18 |
1,565 |
1,570 |
1,455 |
1,193,748 |
| 21/09/09 |
1,570 |
▼ 5 |
-0.32 |
1,565 |
1,600 |
1,540 |
490,631 |
| 21/09/08 |
1,575 |
▼ 10 |
-0.63 |
1,600 |
1,620 |
1,500 |
879,911 |
| 21/09/07 |
1,585 |
▼ 50 |
-3.06 |
1,645 |
1,645 |
1,570 |
775,955 |
| 21/09/06 |
1,635 |
0 |
0.00 |
1,620 |
1,650 |
1,600 |
598,052 |
| 21/09/03 |
1,635 |
▼ 15 |
-0.91 |
1,650 |
1,660 |
1,615 |
520,656 |
| 21/09/02 |
1,650 |
▼ 5 |
-0.30 |
1,655 |
1,660 |
1,600 |
996,029 |
| 21/09/01 |
1,655 |
▼ 10 |
-0.60 |
1,715 |
1,750 |
1,640 |
1,396,014 |
| 21/08/31 |
1,665 |
▼ 45 |
-2.63 |
1,710 |
1,710 |
1,620 |
1,794,290 |
| 21/08/30 |
1,710 |
▲ 80 |
4.91 |
1,650 |
1,770 |
1,650 |
1,269,520 |
| 21/08/27 |
1,630 |
▼ 15 |
-0.91 |
1,645 |
1,690 |
1,610 |
785,684 |
| 21/08/26 |
1,645 |
▼ 110 |
-6.27 |
1,755 |
1,770 |
1,630 |
1,025,565 |
| 21/08/25 |
1,755 |
▲ 80 |
4.78 |
1,685 |
1,770 |
1,605 |
1,571,768 |
| 21/08/24 |
1,675 |
▲ 40 |
2.45 |
1,635 |
1,715 |
1,580 |
1,474,880 |
| 21/08/23 |
1,635 |
▲ 50 |
3.15 |
1,625 |
1,675 |
1,535 |
2,260,033 |
| 21/08/20 |
1,585 |
▼ 215 |
-11.94 |
1,815 |
1,815 |
1,540 |
4,786,329 |
| 21/08/19 |
1,800 |
▼ 330 |
-15.49 |
2,015 |
2,045 |
1,700 |
5,231,964 |
|
|
|
