지투지바이오 [456160] KOSDAQ
기술성장기업부
37,400 원
전일대비:
▼
3,550
(-8.67%)
시가
40,500
고가
40,500
저가
36,850
거래량
109,585
거래대금
4,140 백만
시가총액
6,219 억
52주 최고
248,000
52주 최저
22,400
📈 주가 차트 (최근 20일)
지투지바이오
456160
120봉
💬 지투지바이오 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 37,400 | -3,550 | -8.67% | 40,500 | 40,500 | 36,850 | 109,585 |
| 2026-08-20 | 40,950 | -100 | -0.24% | 43,350 | 43,950 | 40,750 | 119,721 |
| 2026-08-19 | 41,050 | 900 | 2.24% | 39,600 | 42,900 | 39,050 | 190,071 |
| 2026-08-18 | 40,150 | -3,950 | -8.96% | 43,900 | 44,100 | 39,600 | 159,667 |
| 2026-08-14 | 44,100 | 1,500 | 3.52% | 44,250 | 44,950 | 42,500 | 196,853 |
| 2026-08-13 | 42,600 | 850 | 2.04% | 41,800 | 44,350 | 40,500 | 116,990 |
| 2026-08-12 | 41,750 | 450 | 1.09% | 41,700 | 42,500 | 40,600 | 142,767 |
| 2026-08-11 | 41,300 | -1,050 | -2.48% | 41,700 | 43,750 | 40,600 | 184,073 |
| 2026-08-10 | 42,350 | 5,150 | 13.84% | 37,800 | 43,500 | 37,500 | 262,683 |
| 2026-08-07 | 37,200 | -600 | -1.59% | 36,800 | 37,850 | 35,600 | 63,119 |
| 2026-08-06 | 37,800 | 950 | 2.58% | 38,500 | 39,050 | 36,600 | 173,468 |
| 2026-08-05 | 36,850 | 200 | 0.55% | 36,350 | 38,050 | 35,550 | 150,833 |
| 2026-08-04 | 36,650 | 6,000 | 19.58% | 30,400 | 37,300 | 30,400 | 327,758 |
| 2026-08-03 | 30,650 | 3,700 | 13.73% | 26,450 | 31,900 | 26,000 | 139,503 |
| 2026-07-31 | 26,950 | 4,000 | 17.43% | 24,050 | 27,100 | 23,900 | 118,772 |
| 2026-07-30 | 22,950 | -1,200 | -4.97% | 22,400 | 24,650 | 22,400 | 167,952 |
| 2026-07-29 | 24,150 | -3,300 | -12.02% | 27,500 | 27,750 | 22,650 | 177,719 |
| 2026-07-28 | 27,450 | -3,150 | -10.29% | 30,000 | 30,200 | 26,650 | 72,698 |
| 2026-07-27 | 30,600 | -400 | -1.29% | 31,050 | 32,550 | 30,150 | 75,668 |
| 2026-07-24 | 31,000 | 700 | 2.31% | 29,500 | 33,150 | 29,400 | 157,790 |