제일엠앤에스
(412540) I 코스닥 제조 11.25 14:568,290 | 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.
-
1
‘KB 머니마켓액티브’ 초단기채펀드 중 순자산 1위
-
2
도심 조단위 오피스 쟁탈전 점화…SFC, 내달 2일 입찰
-
3
[MK 골든크로스 돌파종목 : 엑스게이트(356680) & 한국카본(017960)]
-
4
우리투자증권, 에너지 취약계층을 위한 ‘사랑의 연탄나눔’ 실시
-
5
[MK시그널] 오리엔탈정공, 조선업 수퍼사이클 진입 전망에 주가 상승... MK시그널 추천 후 최고 상승률 20.74% 기록
-
6
한국투자증권, 부산 사하구에 ‘꿈 도서관’ 6호 개관
-
7
‘삼성ABF코리아장기채권인덱스’ 펀드 순자산 9천억 돌파
-
8
한투운용, ACE KRX금현물 ETF 순자산액 5000억원 돌파
-
9
젠스타메이트, ESG 경영 실천으로 사랑의 연탄나눔 봉사 활동 실시
-
10
나이스정보통신, 60억원 규모 자사주 취득 신탁계약 해지 결정