제이엠아이

033050KOSDAQ

840원+2 (+0.24%)전일 종가 2026-09-18

52주 위치

6591,12239%신고가 대비 -25.13%

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가840원

시가총액—

52주 최고1,122원

52주 최저659원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+2.8%	-5.6%	-5.0%	+2.3%	+0.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	835	849	817	840	2	+0.24%	15,752	1,323만
2026-09-17	806	840	806	838	28	+3.46%	34,517	2,893만
2026-09-16	815	825	798	810	-5	-0.61%	15,408	1,248만
2026-09-15	808	818	801	815	7	+0.87%	14,085	1,148만
2026-09-14	820	824	806	808	-13	-1.58%	11,439	924만
2026-09-11	823	861	808	821	-2	-0.24%	24,731	2,030만
2026-09-10	829	830	815	823	-8	-0.96%	13,487	1,110만
2026-09-09	821	850	814	831	7	+0.85%	28,323	2,354만
2026-09-08	825	833	822	824	-1	-0.12%	10,597	873만
2026-09-07	830	859	821	825	-5	-0.60%	33,152	2,735만
2026-09-04	823	835	815	830	9	+1.10%	36,807	3,055만
2026-09-03	828	840	816	821	1	+0.12%	82,499	6,773만
2026-09-02	836	840	816	820	-16	-1.91%	21,010	1,723만
2026-09-01	850	850	824	836	-7	-0.83%	27,000	2,257만
2026-08-31	835	858	817	843	8	+0.96%	15,012	1,266만
2026-08-28	839	839	820	835	3	+0.36%	14,154	1,182만
2026-08-27	851	870	820	832	-23	-2.69%	43,508	3,620만
2026-08-26	824	869	806	855	31	+3.76%	95,332	8,151만
2026-08-25	815	825	795	824	4	+0.49%	12,802	1,055만
2026-08-24	823	849	800	820	-3	-0.36%	16,376	1,343만
2026-08-21	824	824	801	823	2	+0.24%	23,635	1,945만
2026-08-20	820	855	813	821	1	+0.12%	28,740	2,360만
2026-08-19	810	821	795	820	3	+0.37%	99,859	8,188만
2026-08-18	812	864	809	817	-2	-0.24%	105,354	8,607만
2026-08-14	839	863	798	819	-4	-0.49%	231,973	1.9억
2026-08-13	858	887	784	823	-37	-4.30%	406,862	3.35억
2026-08-12	949	949	855	860	-80	-8.51%	242,035	2.08억
2026-08-11	965	965	869	940	14	+1.51%	207,924	1.95억
2026-08-10	936	937	864	926	-10	-1.07%	74,610	6,909만
2026-08-07	956	956	850	936	16	+1.74%	397,293	3.72억
2026-08-06	933	933	886	920	-13	-1.39%	24,143	2,221만
2026-08-05	924	957	924	933	9	+0.97%	17,339	1,618만
2026-08-04	914	924	891	924	10	+1.09%	45,096	4,167만
2026-08-03	939	964	914	914	-25	-2.66%	282,068	2.58억
2026-07-31	889	940	889	939	41	+4.57%	137,882	1.29억
2026-07-30	874	901	873	898	5	+0.56%	53,632	4,816만
2026-07-29	822	907	822	893	25	+2.88%	64,262	5,739만
2026-07-28	838	868	785	868	23	+2.72%	29,722	2,580만
2026-07-27	791	848	785	845	47	+5.89%	24,254	2,049만
2026-07-24	794	822	770	798	8	+1.01%	8,951	714만
2026-07-23	803	803	777	790	-20	-2.47%	16,033	1,267만
2026-07-22	814	814	774	810	27	+3.45%	19,797	1,604만
2026-07-21	777	794	773	783	6	+0.77%	11,277	883만
2026-07-20	784	833	769	777	-7	-0.89%	12,881	1,001만
2026-07-16	790	808	754	784	-6	-0.76%	9,090	713만
2026-07-15	764	796	764	790	27	+3.54%	5,348	422만
2026-07-14	760	790	734	763	3	+0.39%	101,107	7,714만
2026-07-13	800	800	750	760	-16	-2.06%	5,720	435만
2026-07-10	769	800	753	776	7	+0.91%	23,302	1,808만
2026-07-09	731	780	731	769	10	+1.32%	11,537	887만
2026-07-08	726	759	723	759	23	+3.13%	10,612	805만
2026-07-07	712	750	712	736	6	+0.82%	26,535	1,953만
2026-07-06	736	745	712	730	-6	-0.82%	16,135	1,178만
2026-07-03	720	741	705	736	10	+1.38%	29,974	2,206만
2026-07-02	753	753	726	726	-34	-4.47%	28,461	2,066만
2026-07-01	745	760	710	760	15	+2.01%	38,976	2,962만
2026-06-30	689	757	689	745	56	+8.13%	62,453	4,653만
2026-06-29	672	708	669	689	-10	-1.43%	238,951	1.65억
2026-06-26	750	750	659	699	-21	-2.92%	95,772	6,694만
2026-06-25	789	789	718	720	-69	-8.75%	57,402	4,133만
2026-06-24	730	798	730	789	51	+6.91%	35,170	2,775만
2026-06-23	814	816	738	738	-83	-10.11%	54,263	4,005만
2026-06-22	870	890	821	821	-49	-5.63%	21,025	1,726만
2026-06-19	882	887	835	870	-20	-2.25%	29,891	2,601만
2026-06-18	933	938	856	890	-43	-4.61%	19,790	1,761만
2026-06-17	900	939	878	933	33	+3.67%	7,270	678만
2026-06-16	883	906	881	900	-7	-0.77%	7,652	689만
2026-06-15	865	925	865	907	42	+4.86%	21,498	1,950만
2026-06-12	868	930	850	865	-3	-0.35%	27,387	2,369만
2026-06-11	829	870	817	868	24	+2.84%	23,845	2,070만
2026-06-10	827	867	801	844	36	+4.46%	38,360	3,238만
2026-06-09	794	872	773	808	14	+1.76%	27,605	2,230만
2026-06-08	835	835	792	794	-41	-4.91%	43,889	3,485만
2026-06-05	826	847	824	835	9	+1.09%	33,067	2,761만
2026-06-04	798	850	795	826	1	+0.12%	32,932	2,720만
2026-06-02	785	840	768	825	40	+5.10%	69,386	5,724만
2026-06-01	859	859	774	785	-74	-8.61%	125,187	9,827만
2026-05-29	889	889	849	859	-30	-3.37%	57,616	4,949만
2026-05-28	871	889	851	889	18	+2.07%	49,856	4,432만
2026-05-27	914	914	850	871	-43	-4.70%	99,135	8,635만
2026-05-26	965	967	904	914	-51	-5.28%	60,013	5,485만
2026-05-22	964	980	945	965	6	+0.63%	16,063	1,550만
2026-05-21	960	980	926	959	-1	-0.10%	29,097	2,790만
2026-05-20	957	965	919	960	4	+0.42%	23,804	2,285만
2026-05-19	950	995	933	956	14	+1.49%	69,336	6,629만
2026-05-18	965	1,003	891	942	-31	-3.19%	139,068	1.31억
2026-05-15	986	1,002	973	973	-4	-0.41%	38,171	3,714만
2026-05-14	970	1,010	963	977	-33	-3.27%	76,122	7,437만
2026-05-13	996	1,014	970	1,010	15	+1.51%	69,783	7,048만
2026-05-12	995	1,020	973	995	-4	-0.40%	58,019	5,773만
2026-05-11	1,000	1,017	995	999	-11	-1.09%	43,485	4,344만
2026-05-08	995	1,010	995	1,010	3	+0.30%	31,444	3,176만
2026-05-07	1,031	1,057	997	1,007	-24	-2.33%	37,175	3,744만
2026-05-06	1,008	1,040	992	1,031	23	+2.28%	98,886	1.02억
2026-05-04	1,025	1,028	999	1,008	-17	-1.66%	76,858	7,747만
2026-04-30	1,070	1,074	1,015	1,025	-54	-5.00%	89,872	9,212만
2026-04-29	1,086	1,097	1,030	1,079	-7	-0.64%	89,058	9,609만
2026-04-28	1,033	1,092	1,022	1,086	44	+4.22%	60,934	6,617만
2026-04-27	1,032	1,047	1,027	1,042	0	0.00%	49,642	5,173만
2026-04-24	1,043	1,043	1,003	1,042	9	+0.87%	104,371	1.09억
2026-04-23	1,108	1,108	1,028	1,033	-75	-6.77%	63,971	6,608만
2026-04-22	1,094	1,122	1,039	1,108	16	+1.47%	246,891	2.74억
2026-04-21	1,044	1,092	1,039	1,092	48	+4.60%	195,566	2.14억
2026-04-20	993	1,047	993	1,044	38	+3.78%	147,921	1.54억
2026-04-17	1,003	1,025	993	1,006	3	+0.30%	58,915	5,927만
2026-04-16	986	1,010	977	1,003	17	+1.72%	47,810	4,795만
2026-04-15	965	991	960	986	21	+2.18%	83,280	8,211만
2026-04-14	938	966	936	965	27	+2.88%	110,754	1.07억
2026-04-13	935	948	930	938	3	+0.32%	59,799	5,609만
2026-04-10	906	950	905	935	29	+3.20%	25,071	2,344만
2026-04-09	932	935	890	906	-17	-1.84%	17,017	1,542만
2026-04-08	930	956	920	923	-7	-0.75%	86,376	7,973만
2026-04-07	888	950	888	930	42	+4.73%	61,487	5,718만
2026-04-06	893	946	888	888	-13	-1.44%	33,884	3,009만
2026-04-03	920	920	892	901	14	+1.58%	31,532	2,841만
2026-04-02	895	925	874	887	-8	-0.89%	70,726	6,273만
2026-04-01	869	904	869	895	34	+3.95%	30,122	2,696만
2026-03-31	831	873	831	861	15	+1.77%	135,500	1.17억
2026-03-30	843	856	820	846	-11	-1.28%	110,917	9,384만
2026-03-27	854	862	850	857	—	—	12,195	1,045만

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)