제테마 216080
4,350-0.68%KOSDAQ · 직전 거래일 종가
제테마(216080)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 4,350원으로 -0.68% 변동했으며, 거래량은 95,124주, 거래대금은 4억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 4,350 | 4,410 | 4,225 | 4,350 | 95,124 |
| 20260806 | 4,375 | 4,445 | 4,280 | 4,380 | 83,425 |
| 20260805 | 4,375 | 4,470 | 4,375 | 4,375 | 68,615 |
| 20260804 | 4,235 | 4,405 | 4,210 | 4,375 | 113,603 |
| 20260803 | 4,100 | 4,345 | 4,100 | 4,230 | 101,133 |
| 20260731 | 4,200 | 4,425 | 4,055 | 4,295 | 243,209 |
| 20260730 | 4,100 | 4,190 | 4,000 | 4,185 | 180,551 |
| 20260729 | 4,200 | 4,260 | 3,800 | 4,140 | 400,701 |
| 20260728 | 4,165 | 4,300 | 3,980 | 4,280 | 162,323 |
| 20260727 | 4,205 | 4,445 | 4,145 | 4,200 | 142,053 |
| 20260724 | 4,370 | 4,490 | 4,200 | 4,200 | 62,500 |
| 20260723 | 4,155 | 4,410 | 4,155 | 4,390 | 83,837 |
| 20260722 | 4,260 | 4,415 | 4,155 | 4,185 | 97,519 |
| 20260721 | 4,385 | 4,650 | 4,200 | 4,220 | 68,830 |
| 20260720 | 4,585 | 4,585 | 4,255 | 4,390 | 49,596 |
| 20260716 | 4,605 | 4,670 | 4,410 | 4,450 | 52,157 |
| 20260715 | 4,830 | 4,830 | 4,400 | 4,605 | 55,283 |
| 20260714 | 4,430 | 4,550 | 4,200 | 4,515 | 76,058 |
| 20260713 | 4,580 | 4,730 | 4,335 | 4,430 | 106,667 |
| 20260710 | 4,405 | 4,815 | 4,405 | 4,540 | 78,292 |
| 20260709 | 4,905 | 5,350 | 4,525 | 4,575 | 158,824 |
| 20260708 | 5,140 | 5,150 | 4,685 | 4,875 | 159,128 |
| 20260707 | 5,500 | 5,630 | 5,070 | 5,140 | 122,728 |
| 20260706 | 5,570 | 5,700 | 5,450 | 5,490 | 86,505 |
| 20260703 | 5,740 | 5,740 | 5,220 | 5,570 | 167,177 |
| 20260702 | 5,440 | 6,140 | 5,200 | 5,610 | 281,917 |
| 20260701 | 4,975 | 5,580 | 4,970 | 5,490 | 229,778 |
| 20260630 | 4,845 | 5,180 | 4,750 | 4,965 | 138,261 |
| 20260629 | 4,255 | 4,920 | 4,180 | 4,860 | 480,063 |
| 20260626 | 4,400 | 4,400 | 4,040 | 4,255 | 213,802 |
제테마 관련 뉴스
- [제테마] [첨부정정]주요사항보고서(전환사채권발행결정)dart · 2026-07-07
- [제테마] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-07-02
- [제테마] [기재정정]임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-07-02
- [제테마] 주식등의대량보유상황보고서(일반)dart · 2026-06-24
- [제테마] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-06-24
- [제테마] 주요사항보고서(유상증자결정)dart · 2026-06-19
- [제테마] 주요사항보고서(전환사채권발행결정)dart · 2026-06-19
- [제테마] 주식등의대량보유상황보고서(일반)dart · 2026-06-17
- [제테마] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-06-16
- [제테마] 주식등의대량보유상황보고서(일반)dart · 2026-06-11
- [제테마] 주식등의대량보유상황보고서(일반)dart · 2026-06-04
- [제테마] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-28
- [제테마] 분기보고서 (2026.03)dart · 2026-05-15
- [제테마] 주식등의대량보유상황보고서(약식)dart · 2026-05-08
- [제테마] 주식등의대량보유상황보고서(일반)dart · 2026-05-08
- [제테마] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-08
- [제테마] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-08
- [제테마] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-08
- [제테마] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-03
- [제테마] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-03