제이엠티 [094970] KOSDAQ
벤처기업부
2,805 원
전일대비:
▲
75
(2.75%)
시가
2,745
고가
2,805
저가
2,660
거래량
73,837
거래대금
202 백만
시가총액
470 억
52주 최고
4,275
52주 최저
2,265
📈 주가 차트 (최근 20일)
제이엠티
094970
120봉
💬 제이엠티 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 2,805 | 75 | 2.75% | 2,745 | 2,805 | 2,660 | 73,837 |
| 2026-08-24 | 2,730 | 30 | 1.11% | 2,700 | 2,780 | 2,650 | 68,997 |
| 2026-08-21 | 2,700 | 5 | 0.19% | 2,680 | 2,700 | 2,620 | 79,863 |
| 2026-08-20 | 2,695 | 10 | 0.37% | 2,700 | 2,800 | 2,680 | 176,912 |
| 2026-08-19 | 2,685 | -115 | -4.11% | 2,725 | 2,760 | 2,630 | 134,515 |
| 2026-08-18 | 2,800 | -100 | -3.45% | 2,860 | 2,940 | 2,720 | 290,745 |
| 2026-08-14 | 2,900 | -290 | -9.09% | 3,190 | 3,190 | 2,830 | 484,143 |
| 2026-08-13 | 3,190 | 60 | 1.92% | 3,130 | 3,190 | 3,075 | 62,037 |
| 2026-08-12 | 3,130 | -95 | -2.95% | 3,180 | 3,200 | 3,105 | 57,708 |
| 2026-08-11 | 3,225 | 65 | 2.06% | 3,170 | 3,225 | 3,145 | 81,494 |
| 2026-08-10 | 3,160 | 60 | 1.94% | 3,105 | 3,160 | 3,070 | 107,956 |
| 2026-08-07 | 3,100 | -15 | -0.48% | 3,090 | 3,160 | 3,020 | 131,162 |
| 2026-08-06 | 3,115 | -95 | -2.96% | 3,210 | 3,240 | 3,010 | 204,113 |
| 2026-08-05 | 3,210 | 130 | 4.22% | 3,095 | 3,595 | 3,080 | 815,440 |
| 2026-08-04 | 3,080 | 80 | 2.67% | 2,910 | 3,265 | 2,910 | 329,251 |
| 2026-08-03 | 3,000 | 375 | 14.29% | 2,670 | 3,130 | 2,625 | 686,793 |
| 2026-07-31 | 2,625 | 170 | 6.92% | 2,590 | 2,625 | 2,475 | 73,618 |
| 2026-07-30 | 2,455 | 105 | 4.47% | 2,305 | 2,485 | 2,305 | 104,479 |
| 2026-07-29 | 2,350 | -100 | -4.08% | 2,450 | 2,480 | 2,265 | 232,307 |
| 2026-07-28 | 2,450 | -125 | -4.85% | 2,535 | 2,535 | 2,405 | 153,390 |