제일엠앤에스

(412540)    I    코스닥 제조 11.25 14:56
8,290 전일 7,920 고가 8,320 상한가 10,290 거래량
(주)
41,806
370 4.67% 시가 7,940 저가 7,940 하한가 5,550 거래대금
(백만)
343
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.22 7,850 70 27,138 -8,079 88,022 0.43% 20,512,643
24.11.21 7,970 120 45,685 -4,742 96,101 0.47% 20,504,564
24.11.20 7,810 160 91,861 2,223 100,843 0.49% 20,499,822
24.11.19 7,870 60 107,054 32,326 98,620 0.48% 20,502,045
24.11.18 7,830 40 86,284 25,152 66,294 0.32% 20,534,371
24.11.15 8,170 340 108,491 -2,719 41,142 0.20% 20,559,523
24.11.14 8,410 60 34,205 -4,307 43,861 0.21% 20,556,804
24.11.13 8,800 390 72,088 14,290 48,168 0.23% 20,552,497
24.11.12 8,980 180 79,154 -2,580 33,878 0.16% 20,566,787
24.11.11 9,450 470 99,179 36,458 36,458 0.18% 20,564,207
24.11.08 9,420 30 47,297 0 0 0.00% 0
24.11.07 9,700 280 113,766 0 0 0.00% 0
24.11.06 10,270 570 121,860 0 0 0.00% 0
24.11.05 10,290 20 39,056 0 0 0.00% 0
24.11.04 10,030 260 74,074 0 0 0.00% 0
24.11.01 10,040 10 64,157 0 0 0.00% 0
24.10.31 10,110 70 72,704 0 0 0.00% 0
24.10.30 10,800 690 196,513 0 0 0.00% 0
24.10.29 10,590 210 62,716 0 0 0.00% 0
24.10.28 10,190 400 53,411 0 0 0.00% 0
24.10.25 10,410 220 85,837 0 0 0.00% 0
24.10.24 10,760 350 80,263 0 0 0.00% 0
24.10.23 10,760 0 105,516 0 0 0.00% 0
24.10.22 11,230 470 132,541 0 0 0.00% 0
24.10.21 11,300 70 92,141 0 0 0.00% 0
24.10.18 12,090 790 223,737 0 0 0.00% 0
24.10.17 12,520 430 146,484 0 0 0.00% 0
24.10.16 12,850 330 206,558 0 0 0.00% 0
24.10.15 12,790 60 300,825 0 0 0.00% 0
24.10.14 13,220 430 258,738 0 0 0.00% 0
24.10.11 13,610 390 364,378 0 0 0.00% 0
24.10.10 13,590 20 2,130,454 0 0 0.00% 0
24.10.08 13,330 260 4,564,266 0 0 0.00% 0
24.10.07 12,700 630 611,930 0 0 0.00% 0
24.10.04 12,850 150 200,059 0 0 0.00% 0
24.10.02 13,250 400 252,945 0 0 0.00% 0
24.09.30 13,740 490 585,292 0 0 0.00% 0
24.09.27 13,550 190 986,851 0 0 0.00% 0
24.09.26 13,830 280 1,021,612 0 0 0.00% 0
24.09.25 11,170 2,660 6,514,041 0 0 0.00% 0
24.09.24 10,780 390 145,671 0 0 0.00% 0
24.09.23 10,400 380 714,895 0 0 0.00% 0
24.09.20 10,350 50 46,626 0 0 0.00% 0
24.09.19 10,350 0 43,611 0 0 0.00% 0
24.09.13 10,540 190 45,754 0 0 0.00% 0
24.09.12 10,250 290 57,905 0 0 0.00% 0
24.09.11 10,050 200 67,143 0 0 0.00% 0
24.09.10 10,080 30 45,346 0 0 0.00% 0
24.09.09 10,120 40 71,506 0 0 0.00% 0
24.09.06 10,490 370 109,309 0 0 0.00% 0
24.09.05 10,950 460 165,684 0 0 0.00% 0
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.

11.25 15:17 더보기 >