제테마 [216080] KOSDAQ
벤처기업부
5,030 원
전일대비:
▲
720
(16.71%)
시가
4,240
고가
5,350
저가
4,180
거래량
1,218,529
거래대금
6,073 백만
시가총액
1,876 억
52주 최고
11,280
52주 최저
3,800
📈 주가 차트 (최근 20일)
제테마
216080
120봉
💬 제테마 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5,030 | 720 | 16.71% | 4,240 | 5,350 | 4,180 | 1,218,529 |
| 2026-08-20 | 4,310 | 260 | 6.42% | 4,075 | 4,370 | 4,075 | 270,125 |
| 2026-08-19 | 4,050 | -150 | -3.57% | 4,100 | 4,185 | 4,010 | 134,259 |
| 2026-08-18 | 4,200 | -65 | -1.52% | 4,330 | 4,330 | 4,040 | 213,752 |
| 2026-08-14 | 4,265 | -15 | -0.35% | 4,400 | 4,445 | 4,190 | 139,428 |
| 2026-08-13 | 4,280 | -20 | -0.47% | 4,370 | 4,410 | 4,220 | 138,145 |
| 2026-08-12 | 4,300 | -240 | -5.29% | 4,540 | 4,540 | 4,300 | 168,957 |
| 2026-08-11 | 4,540 | -10 | -0.22% | 4,585 | 4,880 | 4,460 | 365,463 |
| 2026-08-10 | 4,550 | 200 | 4.60% | 4,445 | 4,570 | 4,355 | 129,459 |
| 2026-08-07 | 4,350 | -30 | -0.68% | 4,350 | 4,410 | 4,225 | 95,124 |
| 2026-08-06 | 4,380 | 5 | 0.11% | 4,375 | 4,445 | 4,280 | 83,425 |
| 2026-08-05 | 4,375 | 0 | 0.00% | 4,375 | 4,470 | 4,375 | 68,615 |
| 2026-08-04 | 4,375 | 145 | 3.43% | 4,235 | 4,405 | 4,210 | 113,603 |
| 2026-08-03 | 4,230 | -65 | -1.51% | 4,100 | 4,345 | 4,100 | 101,133 |
| 2026-07-31 | 4,295 | 110 | 2.63% | 4,200 | 4,425 | 4,055 | 243,209 |
| 2026-07-30 | 4,185 | 45 | 1.09% | 4,100 | 4,190 | 4,000 | 180,551 |
| 2026-07-29 | 4,140 | -140 | -3.27% | 4,200 | 4,260 | 3,800 | 400,701 |
| 2026-07-28 | 4,280 | 80 | 1.90% | 4,165 | 4,300 | 3,980 | 162,323 |
| 2026-07-27 | 4,200 | 0 | 0.00% | 4,205 | 4,445 | 4,145 | 142,053 |
| 2026-07-24 | 4,200 | -190 | -4.33% | 4,370 | 4,490 | 4,200 | 62,500 |