지투파워 [388050] KOSDAQ
우량기업부
8,750 원
전일대비:
▼
570
(-6.12%)
시가
9,190
고가
9,450
저가
8,600
거래량
825,849
거래대금
7,391 백만
시가총액
1,637 억
52주 최고
18,460
52주 최저
5,350
📈 주가 차트 (최근 20일)
지투파워
388050
120봉
💬 지투파워 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 8,750 | -570 | -6.12% | 9,190 | 9,450 | 8,600 | 825,849 |
| 2026-08-20 | 9,320 | 120 | 1.30% | 9,300 | 10,220 | 9,160 | 4,749,188 |
| 2026-08-19 | 9,200 | -820 | -8.18% | 9,750 | 9,760 | 9,100 | 1,125,085 |
| 2026-08-18 | 10,020 | -420 | -4.02% | 10,190 | 10,230 | 9,690 | 1,625,800 |
| 2026-08-14 | 10,440 | 10 | 0.10% | 10,430 | 11,450 | 10,080 | 14,153,308 |
| 2026-08-13 | 10,430 | 2,400 | 29.89% | 8,170 | 10,430 | 8,030 | 8,301,988 |
| 2026-08-12 | 8,030 | -10 | -0.12% | 8,070 | 8,150 | 7,975 | 134,033 |
| 2026-08-11 | 8,040 | -40 | -0.50% | 7,950 | 8,160 | 7,830 | 117,685 |
| 2026-08-10 | 8,080 | 480 | 6.32% | 7,710 | 8,090 | 7,700 | 193,982 |
| 2026-08-07 | 7,600 | -160 | -2.06% | 7,770 | 7,880 | 7,490 | 122,218 |
| 2026-08-06 | 7,760 | -100 | -1.27% | 7,730 | 8,150 | 7,550 | 192,333 |
| 2026-08-05 | 7,860 | 490 | 6.65% | 7,550 | 7,880 | 7,470 | 240,646 |
| 2026-08-04 | 7,370 | 540 | 7.91% | 6,860 | 7,380 | 6,860 | 213,663 |
| 2026-08-03 | 6,830 | 230 | 3.48% | 6,570 | 7,050 | 6,370 | 176,960 |
| 2026-07-31 | 6,600 | 970 | 17.23% | 5,940 | 6,620 | 5,930 | 243,772 |
| 2026-07-30 | 5,630 | -40 | -0.71% | 5,350 | 6,000 | 5,350 | 202,170 |
| 2026-07-29 | 5,670 | -700 | -10.99% | 6,370 | 6,520 | 5,450 | 307,789 |
| 2026-07-28 | 6,370 | -560 | -8.08% | 6,770 | 6,910 | 6,300 | 220,780 |
| 2026-07-27 | 6,930 | -10 | -0.14% | 7,090 | 7,150 | 6,810 | 127,299 |
| 2026-07-24 | 6,940 | -270 | -3.74% | 7,050 | 7,410 | 6,910 | 209,733 |