제일엠앤에스
(412540) I 코스닥 제조 09.20 15:3310,400 | 전일 | 10,350 | 고가 | 10,620 | 상한가 | 13,450 |
거래량 (주) |
46,626 |
50 0.48% | 시가 | 10,400 | 저가 | 10,310 | 하한가 | 7,250 |
거래대금 (백만) |
485 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 10,350 | 50 | 46,626 | 8,045 | 113,173 | 0.55% | 20,487,492 |
24.09.19 | 10,350 | 0 | 43,611 | -12,257 | 105,128 | 0.51% | 20,495,537 |
24.09.13 | 10,540 | 190 | 45,754 | 16,631 | 117,385 | 0.57% | 20,483,280 |
24.09.12 | 10,250 | 290 | 57,905 | 13,450 | 100,754 | 0.49% | 20,499,911 |
24.09.11 | 10,050 | 200 | 67,143 | -13,158 | 87,304 | 0.42% | 20,513,361 |
24.09.10 | 10,080 | 30 | 45,346 | 5,279 | 100,462 | 0.49% | 20,500,203 |
24.09.09 | 10,120 | 40 | 71,506 | -15,819 | 95,183 | 0.46% | 20,505,482 |
24.09.06 | 10,490 | 370 | 109,309 | -5,352 | 111,002 | 0.54% | 20,489,663 |
24.09.05 | 10,950 | 460 | 165,684 | 116,354 | 116,354 | 0.56% | 20,484,311 |
24.09.04 | 11,400 | 450 | 273,544 | 0 | 0 | 0.00% | 0 |
24.09.03 | 11,800 | 400 | 415,441 | 0 | 0 | 0.00% | 0 |
24.09.02 | 11,700 | 100 | 561,136 | 0 | 0 | 0.00% | 0 |
24.08.30 | 11,790 | 90 | 762,116 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,170 | 1,620 | 2,320,747 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,640 | 470 | 87,129 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,390 | 250 | 308,509 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,250 | 140 | 95,107 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,520 | 270 | 84,440 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,890 | 370 | 90,796 | 0 | 0 | 0.00% | 0 |
24.08.21 | 11,570 | 680 | 140,448 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,980 | 590 | 481,370 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,390 | 410 | 276,855 | 0 | 0 | 0.00% | 0 |
24.08.16 | 11,890 | 500 | 344,381 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,010 | 1,880 | 3,319,051 | 0 | 0 | 0.00% | 0 |
24.08.13 | 9,950 | 60 | 101,984 | 0 | 0 | 0.00% | 0 |
24.08.12 | 9,380 | 570 | 85,062 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,920 | 460 | 88,240 | 0 | 0 | 0.00% | 0 |
24.08.08 | 9,140 | 220 | 68,166 | 0 | 0 | 0.00% | 0 |
24.08.07 | 9,190 | 50 | 68,219 | 0 | 0 | 0.00% | 0 |
24.08.06 | 8,680 | 510 | 105,661 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,050 | 1,370 | 155,372 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,830 | 780 | 111,377 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,700 | 130 | 67,384 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,840 | 140 | 102,040 | 0 | 0 | 0.00% | 0 |
24.07.30 | 11,250 | 410 | 258,887 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,200 | 50 | 54,344 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,140 | 60 | 54,513 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,980 | 840 | 132,751 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,850 | 130 | 76,005 | 0 | 0 | 0.00% | 0 |
24.07.23 | 12,290 | 440 | 114,174 | 0 | 0 | 0.00% | 0 |
24.07.22 | 12,080 | 210 | 794,498 | 0 | 0 | 0.00% | 0 |
24.07.19 | 11,930 | 150 | 52,428 | 0 | 0 | 0.00% | 0 |
24.07.18 | 12,290 | 360 | 89,694 | 0 | 0 | 0.00% | 0 |
24.07.17 | 12,510 | 220 | 54,769 | 0 | 0 | 0.00% | 0 |
24.07.16 | 13,020 | 510 | 124,145 | 0 | 0 | 0.00% | 0 |
24.07.15 | 13,320 | 300 | 70,663 | 0 | 0 | 0.00% | 0 |
24.07.12 | 13,400 | 80 | 53,626 | 0 | 0 | 0.00% | 0 |
24.07.11 | 13,700 | 300 | 77,672 | 0 | 0 | 0.00% | 0 |
24.07.10 | 13,680 | 20 | 66,675 | 0 | 0 | 0.00% | 0 |
24.07.09 | 13,600 | 80 | 123,690 | 0 | 0 | 0.00% | 0 |
24.07.08 | 13,360 | 240 | 69,372 | 0 | 0 | 0.00% | 0 |
24.07.05 | 13,140 | 220 | 65,442 | 0 | 0 | 0.00% | 0 |
24.07.04 | 13,250 | 110 | 80,752 | 0 | 0 | 0.00% | 0 |
24.07.03 | 13,350 | 100 | 96,116 | 0 | 0 | 0.00% | 0 |
24.07.02 | 13,850 | 500 | 85,558 | 0 | 0 | 0.00% | 0 |
24.07.01 | 13,430 | 420 | 115,387 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,650 | 220 | 68,921 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,870 | 220 | 71,922 | 0 | 0 | 0.00% | 0 |
24.06.26 | 13,450 | 420 | 154,243 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,550 | 100 | 78,994 | 0 | 0 | 0.00% | 0 |
24.06.24 | 14,030 | 480 | 104,210 | 0 | 0 | 0.00% | 0 |
24.06.21 | 14,550 | 520 | 111,533 | 0 | 0 | 0.00% | 0 |
24.06.20 | 14,320 | 230 | 103,740 | 0 | 0 | 0.00% | 0 |
24.06.19 | 14,270 | 50 | 274,733 | 0 | 0 | 0.00% | 0 |
24.06.18 | 13,920 | 350 | 120,387 | 0 | 0 | 0.00% | 0 |
24.06.17 | 14,310 | 390 | 142,749 | 0 | 0 | 0.00% | 0 |
24.06.14 | 14,740 | 430 | 223,497 | 0 | 0 | 0.00% | 0 |
24.06.13 | 14,640 | 100 | 368,563 | 0 | 0 | 0.00% | 0 |
24.06.12 | 15,010 | 370 | 379,101 | 0 | 0 | 0.00% | 0 |
24.06.11 | 15,000 | 10 | 3,046,278 | 0 | 0 | 0.00% | 0 |
24.06.10 | 15,140 | 140 | 125,816 | 0 | 0 | 0.00% | 0 |
24.06.07 | 15,330 | 190 | 103,070 | 0 | 0 | 0.00% | 0 |
24.06.05 | 15,430 | 100 | 87,161 | 0 | 0 | 0.00% | 0 |
24.06.04 | 16,000 | 570 | 126,835 | 0 | 0 | 0.00% | 0 |
24.06.03 | 16,430 | 430 | 100,631 | 0 | 0 | 0.00% | 0 |
24.05.31 | 15,840 | 590 | 438,359 | 0 | 0 | 0.00% | 0 |
24.05.30 | 15,730 | 110 | 152,538 | 0 | 0 | 0.00% | 0 |
24.05.29 | 15,700 | 30 | 252,366 | 0 | 0 | 0.00% | 0 |
24.05.28 | 16,040 | 340 | 175,713 | 0 | 0 | 0.00% | 0 |
24.05.27 | 16,670 | 630 | 303,377 | 0 | 0 | 0.00% | 0 |
24.05.24 | 16,450 | 220 | 273,143 | 0 | 0 | 0.00% | 0 |
24.05.23 | 17,860 | 1,410 | 432,807 | 0 | 0 | 0.00% | 0 |
24.05.22 | 18,570 | 710 | 264,418 | 0 | 0 | 0.00% | 0 |
24.05.21 | 19,470 | 900 | 391,363 | 0 | 0 | 0.00% | 0 |
24.05.20 | 20,050 | 580 | 306,538 | 0 | 0 | 0.00% | 0 |
24.05.17 | 19,790 | 260 | 613,940 | 0 | 0 | 0.00% | 0 |
24.05.16 | 19,730 | 60 | 273,858 | 0 | 0 | 0.00% | 0 |
24.05.14 | 19,500 | 230 | 276,435 | 0 | 0 | 0.00% | 0 |
24.05.13 | 19,960 | 460 | 410,447 | 0 | 0 | 0.00% | 0 |
24.05.10 | 20,850 | 890 | 546,158 | 0 | 0 | 0.00% | 0 |
24.05.09 | 22,100 | 1,250 | 714,489 | 0 | 0 | 0.00% | 0 |
24.05.08 | 22,450 | 350 | 1,159,552 | 0 | 0 | 0.00% | 0 |
24.05.07 | 23,950 | 1,500 | 913,826 | 0 | 0 | 0.00% | 0 |
24.05.03 | 23,800 | 150 | 4,157,758 | 0 | 0 | 0.00% | 0 |
24.05.02 | 27,000 | 3,200 | 2,394,936 | 0 | 0 | 0.00% | 0 |
24.04.30 | 0 | 5,000 | 15,321,285 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.