제일엠앤에스
412540KOSDAQ3,935원-1,465 (-27.13%)전일 종가 2025-04-04
52주 위치
3,84514,9201%신고가 대비 -73.63%
- 시가총액
- 811억
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -42.3% | -45.1% | -69.0% | -41.0% | — | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2025-04-04 | 5,130 | 5,380 | 3,845 | 3,935 | -1,465 | -27.13% | 339,601 | 13.36억 |
| 2025-04-03 | 5,150 | 5,510 | 5,130 | 5,400 | 140 | +2.66% | 39,996 | 2.16억 |
| 2025-04-02 | 5,230 | 5,380 | 5,010 | 5,260 | 0 | 0.00% | 29,186 | 1.54억 |
| 2025-04-01 | 5,110 | 5,440 | 5,110 | 5,260 | 50 | +0.96% | 34,818 | 1.83억 |
| 2025-03-31 | 5,230 | 5,430 | 5,000 | 5,210 | -190 | -3.52% | 68,180 | 3.55억 |
| 2025-03-28 | 5,100 | 5,870 | 4,900 | 5,400 | 300 | +5.88% | 476,861 | 25.75억 |
| 2025-03-27 | 5,100 | 5,190 | 5,080 | 5,100 | -170 | -3.23% | 104,817 | 5.35억 |
| 2025-03-26 | 5,460 | 5,530 | 5,170 | 5,270 | -270 | -4.87% | 365,810 | 19.28억 |
| 2025-03-25 | 5,600 | 5,790 | 5,500 | 5,540 | -50 | -0.89% | 123,385 | 6.84억 |
| 2025-03-24 | 6,000 | 6,250 | 5,410 | 5,590 | -860 | -13.33% | 395,798 | 22.13억 |
| 2025-03-21 | 6,700 | 6,900 | 6,440 | 6,450 | -490 | -7.06% | 200,735 | 12.95억 |
| 2025-03-20 | 7,100 | 7,240 | 6,870 | 6,940 | -190 | -2.66% | 55,108 | 3.82억 |
| 2025-03-19 | 7,000 | 7,260 | 6,960 | 7,130 | 110 | +1.57% | 84,855 | 6.05억 |
| 2025-03-18 | 7,070 | 7,120 | 6,950 | 7,020 | 10 | +0.14% | 37,367 | 2.62억 |
| 2025-03-17 | 7,060 | 7,130 | 6,880 | 7,010 | -60 | -0.85% | 72,075 | 5.05억 |
| 2025-03-14 | 6,760 | 7,740 | 6,720 | 7,070 | 390 | +5.84% | 825,796 | 58.38억 |
| 2025-03-13 | 6,750 | 7,130 | 6,620 | 6,680 | -30 | -0.45% | 107,238 | 7.16억 |
| 2025-03-12 | 6,550 | 6,740 | 6,540 | 6,710 | 170 | +2.60% | 35,904 | 2.41억 |
| 2025-03-11 | 6,550 | 6,630 | 6,350 | 6,540 | -150 | -2.24% | 62,461 | 4.08억 |
| 2025-03-10 | 6,690 | 6,750 | 6,480 | 6,690 | 0 | 0.00% | 56,250 | 3.76억 |
| 2025-03-07 | 6,680 | 6,760 | 6,550 | 6,690 | -30 | -0.45% | 67,664 | 4.53억 |
| 2025-03-06 | 7,000 | 7,120 | 6,720 | 6,720 | -230 | -3.31% | 57,507 | 3.86억 |
| 2025-03-05 | 6,820 | 7,040 | 6,820 | 6,950 | 130 | +1.91% | 53,862 | 3.74억 |
| 2025-03-04 | 7,080 | 7,130 | 6,770 | 6,820 | -380 | -5.28% | 103,566 | 7.06억 |
| 2025-02-28 | 7,530 | 7,650 | 7,190 | 7,200 | -540 | -6.98% | 194,117 | 13.98억 |
| 2025-02-27 | 7,930 | 7,970 | 7,650 | 7,740 | -350 | -4.33% | 297,070 | 22.99억 |
| 2025-02-26 | 7,230 | 8,280 | 7,130 | 8,090 | 860 | +11.89% | 934,683 | 75.62억 |
| 2025-02-25 | 7,600 | 7,600 | 7,200 | 7,230 | -490 | -6.35% | 144,542 | 10.45억 |
| 2025-02-24 | 7,590 | 8,340 | 7,580 | 7,720 | 210 | +2.80% | 687,134 | 53.05억 |
| 2025-02-21 | 6,900 | 7,510 | 6,820 | 7,510 | 70 | +0.94% | 254,964 | 19.15억 |
| 2025-02-20 | 7,620 | 7,700 | 7,330 | 7,440 | -190 | -2.49% | 126,292 | 9.4억 |
| 2025-02-19 | 7,430 | 7,730 | 7,380 | 7,630 | 190 | +2.55% | 109,720 | 8.37억 |
| 2025-02-18 | 7,620 | 7,680 | 7,440 | 7,440 | -140 | -1.85% | 51,920 | 3.86억 |
| 2025-02-17 | 7,470 | 7,640 | 7,360 | 7,580 | 190 | +2.57% | 67,959 | 5.15억 |
| 2025-02-14 | 7,380 | 7,550 | 7,280 | 7,390 | -60 | -0.81% | 98,242 | 7.26억 |
| 2025-02-13 | 7,110 | 7,870 | 7,110 | 7,450 | 380 | +5.37% | 347,009 | 25.85억 |
| 2025-02-12 | 6,970 | 7,300 | 6,950 | 7,070 | 30 | +0.43% | 67,641 | 4.78억 |
| 2025-02-11 | 6,980 | 7,130 | 6,940 | 7,040 | -60 | -0.85% | 42,071 | 2.96억 |
| 2025-02-10 | 6,750 | 7,150 | 6,600 | 7,100 | 300 | +4.41% | 70,814 | 5.03억 |
| 2025-02-07 | 6,830 | 6,930 | 6,760 | 6,800 | -90 | -1.31% | 21,655 | 1.47억 |
| 2025-02-06 | 6,690 | 6,910 | 6,680 | 6,890 | 120 | +1.77% | 24,404 | 1.68억 |
| 2025-02-05 | 6,490 | 6,810 | 6,490 | 6,770 | 180 | +2.73% | 24,820 | 1.68억 |
| 2025-02-04 | 6,400 | 6,590 | 6,400 | 6,590 | 250 | +3.94% | 23,216 | 1.53억 |
| 2025-02-03 | 6,650 | 6,650 | 6,320 | 6,340 | -460 | -6.76% | 60,748 | 3.85억 |
| 2025-01-31 | 6,750 | 6,860 | 6,600 | 6,800 | 50 | +0.74% | 29,851 | 2.03억 |
| 2025-01-24 | 6,750 | 6,830 | 6,680 | 6,750 | -10 | -0.15% | 27,953 | 1.89억 |
| 2025-01-23 | 7,140 | 7,140 | 6,750 | 6,760 | -330 | -4.65% | 73,051 | 4.94억 |
| 2025-01-22 | 7,000 | 7,170 | 6,960 | 7,090 | 90 | +1.29% | 36,417 | 2.58억 |
| 2025-01-21 | 7,260 | 7,370 | 6,970 | 7,000 | -310 | -4.24% | 112,245 | 7.86억 |
| 2025-01-20 | 7,300 | 7,370 | 7,120 | 7,310 | 50 | +0.69% | 46,887 | 3.43억 |
| 2025-01-17 | 7,390 | 7,390 | 7,170 | 7,260 | -90 | -1.22% | 51,949 | 3.77억 |
| 2025-01-16 | 7,350 | 7,570 | 7,290 | 7,350 | 90 | +1.24% | 51,805 | 3.81억 |
| 2025-01-15 | 7,490 | 7,620 | 7,180 | 7,260 | -230 | -3.07% | 56,467 | 4.1억 |
| 2025-01-14 | 7,110 | 7,500 | 7,110 | 7,490 | 380 | +5.34% | 68,379 | 5.12억 |
| 2025-01-13 | 7,260 | 7,340 | 7,100 | 7,110 | -220 | -3.00% | 39,543 | 2.81억 |
| 2025-01-10 | 7,590 | 7,590 | 7,280 | 7,330 | -260 | -3.43% | 65,677 | 4.81억 |
| 2025-01-09 | 7,310 | 7,590 | 7,100 | 7,590 | 270 | +3.69% | 121,035 | 9.19억 |
| 2025-01-08 | 7,250 | 7,320 | 7,020 | 7,320 | 180 | +2.52% | 34,154 | 2.5억 |
| 2025-01-07 | 7,270 | 7,340 | 7,130 | 7,140 | -130 | -1.79% | 33,729 | 2.41억 |
| 2025-01-06 | 7,190 | 7,340 | 7,180 | 7,270 | 100 | +1.39% | 38,964 | 2.83억 |
| 2025-01-03 | 6,890 | 7,180 | 6,880 | 7,170 | 290 | +4.22% | 59,994 | 4.3억 |
| 2025-01-02 | 6,650 | 6,880 | 6,580 | 6,880 | 210 | +3.15% | 45,998 | 3.16억 |
| 2024-12-30 | 6,430 | 6,750 | 6,390 | 6,670 | 120 | +1.83% | 41,965 | 2.8억 |
| 2024-12-27 | 6,450 | 6,890 | 6,340 | 6,550 | 140 | +2.18% | 97,727 | 6.4억 |
| 2024-12-26 | 6,630 | 6,660 | 6,410 | 6,410 | -200 | -3.03% | 50,470 | 3.24억 |
| 2024-12-24 | 6,750 | 6,810 | 6,550 | 6,610 | -80 | -1.20% | 54,413 | 3.6억 |
| 2024-12-23 | 6,550 | 6,720 | 6,550 | 6,690 | 180 | +2.76% | 47,262 | 3.16억 |
| 2024-12-20 | 6,860 | 6,950 | 6,500 | 6,510 | -350 | -5.10% | 55,291 | 3.6억 |
| 2024-12-19 | 6,820 | 6,980 | 6,810 | 6,860 | -230 | -3.24% | 45,898 | 3.15억 |
| 2024-12-18 | 6,860 | 7,100 | 6,840 | 7,090 | 240 | +3.50% | 51,163 | 3.63억 |
| 2024-12-17 | 7,150 | 7,150 | 6,720 | 6,850 | -200 | -2.84% | 85,047 | 5.83억 |
| 2024-12-16 | 6,940 | 7,180 | 6,850 | 7,050 | 150 | +2.17% | 98,561 | 6.95억 |
| 2024-12-13 | 6,730 | 6,900 | 6,650 | 6,900 | 200 | +2.99% | 104,156 | 7.19억 |
| 2024-12-12 | 6,980 | 7,020 | 6,490 | 6,700 | -240 | -3.46% | 178,831 | 11.98억 |
| 2024-12-11 | 6,550 | 7,080 | 6,540 | 6,940 | 400 | +6.12% | 152,517 | 10.58억 |
| 2024-12-10 | 6,360 | 6,720 | 6,360 | 6,540 | 220 | +3.48% | 142,967 | 9.35억 |
| 2024-12-09 | 6,720 | 6,920 | 6,310 | 6,320 | -530 | -7.74% | 102,178 | 6.46억 |
| 2024-12-06 | 7,080 | 7,210 | 6,700 | 6,850 | -230 | -3.25% | 92,900 | 6.36억 |
| 2024-12-05 | 7,440 | 7,460 | 7,080 | 7,080 | -360 | -4.84% | 72,694 | 5.15억 |
| 2024-12-04 | 7,620 | 7,800 | 7,240 | 7,440 | -400 | -5.10% | 111,103 | 8.27억 |
| 2024-12-03 | 7,450 | 7,870 | 7,450 | 7,840 | 320 | +4.26% | 43,474 | 3.41억 |
| 2024-12-02 | 7,770 | 7,950 | 7,510 | 7,520 | -240 | -3.09% | 56,562 | 4.25억 |
| 2024-11-29 | 8,300 | 8,300 | 7,750 | 7,760 | -360 | -4.43% | 46,080 | 3.58억 |
| 2024-11-28 | 8,000 | 8,480 | 7,970 | 8,120 | 40 | +0.50% | 26,421 | 2.15억 |
| 2024-11-27 | 8,260 | 8,270 | 8,080 | 8,080 | -180 | -2.18% | 31,595 | 2.55억 |
| 2024-11-26 | 8,250 | 8,400 | 8,110 | 8,260 | -60 | -0.72% | 39,194 | 3.24억 |
| 2024-11-25 | 7,940 | 8,380 | 7,940 | 8,320 | 400 | +5.05% | 47,558 | 3.96억 |
| 2024-11-22 | 7,800 | 8,180 | 7,800 | 7,920 | 70 | +0.89% | 27,241 | 2.16억 |
| 2024-11-21 | 8,070 | 8,120 | 7,840 | 7,850 | -120 | -1.51% | 45,983 | 3.61억 |
| 2024-11-20 | 7,810 | 8,220 | 7,660 | 7,970 | 160 | +2.05% | 92,502 | 7.37억 |
| 2024-11-19 | 7,810 | 7,880 | 7,510 | 7,810 | -60 | -0.76% | 107,393 | 8.39억 |
| 2024-11-18 | 7,830 | 8,110 | 7,800 | 7,870 | 40 | +0.51% | 88,142 | 6.94억 |
| 2024-11-15 | 8,050 | 8,170 | 7,680 | 7,830 | -340 | -4.16% | 110,079 | 8.62억 |
| 2024-11-14 | 8,410 | 8,770 | 8,170 | 8,170 | -240 | -2.85% | 42,060 | 3.44억 |
| 2024-11-13 | 8,670 | 8,770 | 8,400 | 8,410 | -390 | -4.43% | 72,574 | 6.1억 |
| 2024-11-12 | 8,920 | 9,050 | 8,610 | 8,800 | -180 | -2.00% | 80,018 | 7.04억 |
| 2024-11-11 | 9,790 | 9,790 | 8,930 | 8,980 | -470 | -4.97% | 99,572 | 8.94억 |
| 2024-11-08 | 9,450 | 9,710 | 9,450 | 9,450 | 30 | +0.32% | 47,474 | 4.49억 |
| 2024-11-07 | 9,700 | 9,750 | 9,100 | 9,420 | -280 | -2.89% | 114,149 | 10.75억 |
| 2024-11-06 | 10,500 | 10,500 | 9,700 | 9,700 | -570 | -5.55% | 123,519 | 11.98억 |
| 2024-11-05 | 10,290 | 10,380 | 10,160 | 10,270 | -20 | -0.19% | 39,123 | 4.02억 |
| 2024-11-04 | 10,110 | 10,360 | 10,000 | 10,290 | 260 | +2.59% | 75,151 | 7.73억 |
| 2024-11-01 | 9,860 | 10,150 | 9,850 | 10,030 | -10 | -0.10% | 65,110 | 6.53억 |
| 2024-10-31 | 10,270 | 10,270 | 9,970 | 10,040 | -70 | -0.69% | 74,062 | 7.44억 |
| 2024-10-30 | 10,830 | 10,830 | 10,100 | 10,110 | -690 | -6.39% | 197,020 | 19.92억 |
| 2024-10-29 | 10,550 | 10,860 | 10,300 | 10,800 | 210 | +1.98% | 63,973 | 6.91억 |
| 2024-10-28 | 10,080 | 10,700 | 10,080 | 10,590 | 400 | +3.93% | 54,427 | 5.76억 |
| 2024-10-25 | 10,600 | 10,890 | 10,110 | 10,190 | -220 | -2.11% | 87,793 | 8.95억 |
| 2024-10-24 | 10,770 | 10,950 | 10,360 | 10,410 | -350 | -3.25% | 82,321 | 8.57억 |
| 2024-10-23 | 10,750 | 10,880 | 10,080 | 10,760 | 0 | 0.00% | 107,426 | 11.56억 |
| 2024-10-22 | 11,610 | 11,630 | 10,690 | 10,760 | -470 | -4.19% | 134,027 | 14.42억 |
| 2024-10-21 | 11,220 | 11,440 | 10,920 | 11,230 | -70 | -0.62% | 93,673 | 10.52억 |
| 2024-10-18 | 12,050 | 12,050 | 11,300 | 11,300 | -790 | -6.53% | 227,235 | 25.68억 |
| 2024-10-17 | 12,510 | 12,950 | 12,070 | 12,090 | -430 | -3.43% | 157,379 | 19.03억 |
| 2024-10-16 | 12,900 | 13,340 | 12,520 | 12,520 | -330 | -2.57% | 209,678 | 26.25억 |
| 2024-10-15 | 12,890 | 13,630 | 12,700 | 12,850 | -370 | -2.80% | 308,063 | 39.59억 |
| 2024-10-14 | 12,880 | 12,950 | 12,470 | 13,220 | 0 | 0.00% | 266,211 | 35.19억 |
| 2024-10-11 | 13,610 | 13,910 | 13,220 | 13,220 | -390 | -2.87% | 373,305 | 49.35억 |
| 2024-10-10 | 13,800 | 14,690 | 13,560 | 13,610 | 20 | +0.15% | 2,146,675 | 292억 |
| 2024-10-08 | 13,210 | 14,920 | 13,080 | 13,590 | — | — | 4,596,679 | 625억 |
출처 yfinance (비공식)· 기준일 2025-04-04· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)