Stock Ticker
- (412540) 제일엠앤에스
- Description: 기업개요
동사는 1986년 이차전지, 방산, 제약 및 식품생산기계 제조·판매 목적으로 설립되어 2024년 코스닥시장에 상장됨.
이차전지 전극공정용 믹싱장비 제조·판매를 주력으로 하며, 국내 유일 12백만 cPs 초고점도 믹싱 기술력과 납품실적을 보유함.
원료 투입부터 슬러리 저장까지 올인원 믹싱 솔루션을 개발하고 있으며, 방산용 믹싱장비는 글로벌 3개사만 제조 가능한 최고 수준 기술력을 확보하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20261019 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20261016 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20261015 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20261014 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20261013 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20261012 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20261008 | 3,935 | 3,935 | 3,935 |
| 20261007 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20261006 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20261002 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20261001 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260930 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260929 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260928 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260923 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260922 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260921 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260918 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260917 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260916 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260915 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260914 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260911 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260910 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260909 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260908 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260907 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260904 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260903 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260902 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260901 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260831 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260828 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260827 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260826 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260825 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260824 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260821 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260820 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260819 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260818 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260814 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260813 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260812 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260811 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260810 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260807 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260806 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260805 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260804 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260803 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260731 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260730 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260729 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260728 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260727 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260724 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260723 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260722 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260721 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260720 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260716 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260715 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260714 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260713 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260710 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260709 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260708 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260707 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260706 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260703 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260702 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260701 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260630 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260629 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260626 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260625 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260624 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260623 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260622 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260619 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260618 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260617 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260616 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260615 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260612 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260611 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260610 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260609 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260608 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260605 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260604 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260602 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260601 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260529 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260528 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260527 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260526 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260522 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260521 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260520 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260519 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260518 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260515 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260514 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260513 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260512 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260511 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260508 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260507 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260506 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260504 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260430 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260429 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260428 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260427 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260424 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260423 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260422 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260421 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260420 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260417 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260416 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260415 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260414 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260413 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260410 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260409 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260408 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260407 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260406 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260403 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260402 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260401 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260331 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260330 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260327 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260326 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260325 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260324 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260323 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260320 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260319 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260318 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260317 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260316 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260313 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260312 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260311 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260310 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260309 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260306 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260305 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260304 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260303 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260227 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260226 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260225 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260224 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260223 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260220 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260219 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260213 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260212 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260211 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260210 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260209 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260206 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260205 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260204 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260203 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260202 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260130 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260129 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260128 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260127 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260126 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260123 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260122 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260121 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260120 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260119 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260116 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260115 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260114 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260113 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260112 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260109 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260108 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260107 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260106 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20260105 | 3,935 | 3,935 | 3,935 | 3,935 |
| 20250404 | 5,130 | 3,935 | 5,380 | 3,845 |
| 20250403 | 5,150 | 5,400 | 5,510 | 5,130 |
| 20250402 | 5,230 | 5,260 | 5,380 | 5,010 |
| 20250401 | 5,110 | 5,260 | 5,440 | 5,110 |
| 20250331 | 5,230 | 5,210 | 5,430 | 5,000 |
| 20250328 | 5,100 | 5,400 | 5,870 | 4,900 |
| 20250327 | 5,100 | 5,100 | 5,190 | 5,080 |
| 20250326 | 5,460 | 5,270 | 5,530 | 5,170 |
| 20250325 | 5,600 | 5,540 | 5,790 | 5,500 |
| 20250324 | 6,000 | 5,590 | 6,250 | 5,410 |
| 20250321 | 6,700 | 6,450 | 6,900 | 6,440 |
| 20250320 | 7,100 | 6,940 | 7,240 | 6,870 |
| 20250319 | 7,000 | 7,130 | 7,260 | 6,960 |
| 20250318 | 7,070 | 7,020 | 7,120 | 6,950 |
| 20250317 | 7,060 | 7,010 | 7,130 | 6,880 |
| 20250314 | 6,760 | 7,070 | 7,740 | 6,720 |
| 20250313 | 6,750 | 6,680 | 7,130 | 6,620 |
| 20250312 | 6,550 | 6,710 | 6,740 | 6,540 |
| 20250311 | 6,550 | 6,540 | 6,630 | 6,350 |
| 20250310 | 6,690 | 6,690 | 6,750 | 6,480 |
| 20250307 | 6,680 | 6,690 | 6,760 | 6,550 |
| 20250306 | 7,000 | 6,720 | 7,120 | 6,720 |
| 20250305 | 6,820 | 6,950 | 7,040 | 6,820 |
| 20250304 | 7,080 | 6,820 | 7,130 | 6,770 |
| 20250228 | 7,530 | 7,200 | 7,650 | 7,190 |
| 20250227 | 7,930 | 7,740 | 7,970 | 7,650 |
| 20250226 | 7,230 | 8,090 | 8,280 | 7,130 |
| 20250225 | 7,600 | 7,230 | 7,600 | 7,200 |
| 20250224 | 7,590 | 7,720 | 8,340 | 7,580 |
| 20250221 | 6,900 | 7,510 | 7,510 | 6,820 |
| 20250220 | 7,620 | 7,440 | 7,700 | 7,330 |
| 20250219 | 7,430 | 7,630 | 7,730 | 7,380 |
| 20250218 | 7,620 | 7,440 | 7,680 | 7,440 |
| 20250217 | 7,470 | 7,580 | 7,640 | 7,360 |
| 20250214 | 7,380 | 7,390 | 7,550 | 7,280 |
| 20250213 | 7,110 | 7,450 | 7,870 | 7,110 |
| 20250212 | 6,970 | 7,070 | 7,300 | 6,950 |
| 20250211 | 6,980 | 7,040 | 7,130 | 6,940 |
| 20250210 | 6,750 | 7,100 | 7,150 | 6,600 |
| 20250207 | 6,830 | 6,800 | 6,930 | 6,760 |
| 20250206 | 6,690 | 6,890 | 6,910 | 6,680 |
| 20250205 | 6,490 | 6,770 | 6,810 | 6,490 |
| 20250204 | 6,400 | 6,590 | 6,590 | 6,400 |
| 20250203 | 6,650 | 6,340 | 6,650 | 6,320 |
| 20250131 | 6,750 | 6,800 | 6,860 | 6,600 |
| 20250124 | 6,750 | 6,750 | 6,830 | 6,680 |
| 20250123 | 7,140 | 6,760 | 7,140 | 6,750 |
| 20250122 | 7,000 | 7,090 | 7,170 | 6,960 |
| 20250121 | 7,260 | 7,000 | 7,370 | 6,970 |
| 20250120 | 7,300 | 7,310 | 7,370 | 7,120 |
| 20250117 | 7,390 | 7,260 | 7,390 | 7,170 |
| 20250116 | 7,350 | 7,350 | 7,570 | 7,290 |
| 20250115 | 7,490 | 7,260 | 7,620 | 7,180 |
| 20250114 | 7,110 | 7,490 | 7,500 | 7,110 |
| 20250113 | 7,260 | 7,110 | 7,340 | 7,100 |
| 20250110 | 7,590 | 7,330 | 7,590 | 7,280 |
| 20250109 | 7,310 | 7,590 | 7,590 | 7,100 |
| 20250108 | 7,250 | 7,320 | 7,320 | 7,020 |
| 20250107 | 7,270 | 7,140 | 7,340 | 7,130 |
| 20250106 | 7,190 | 7,270 | 7,340 | 7,180 |
| 20250103 | 6,890 | 7,170 | 7,180 | 6,880 |
| 20250102 | 6,650 | 6,880 | 6,880 | 6,580 |