지구홀딩스 [221800] KOSDAQ
투자주의환기종목(소속부없음)
4,130 원
전일대비:
▲
155
(3.90%)
시가
3,775
고가
4,265
저가
3,775
거래량
26,345
거래대금
104 백만
시가총액
674 억
52주 최고
32,800
52주 최저
0
📈 주가 차트 (최근 20일)
지구홀딩스
221800
120봉
💬 지구홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 4,130 | 155 | 3.90% | 3,775 | 4,265 | 3,775 | 26,345 |
| 2026-08-24 | 3,975 | 215 | 5.72% | 4,070 | 4,070 | 3,695 | 29,727 |
| 2026-08-21 | 3,760 | -350 | -8.52% | 4,030 | 4,035 | 3,690 | 123,244 |
| 2026-08-20 | 4,110 | 35 | 0.86% | 4,120 | 4,390 | 3,895 | 39,614 |
| 2026-08-19 | 4,075 | -260 | -6.00% | 4,335 | 4,665 | 3,950 | 61,139 |
| 2026-08-18 | 4,335 | 55 | 1.29% | 4,475 | 4,475 | 4,030 | 20,393 |
| 2026-08-14 | 4,280 | 25 | 0.59% | 4,260 | 4,440 | 4,095 | 41,797 |
| 2026-08-13 | 4,255 | -15 | -0.35% | 4,420 | 4,475 | 4,245 | 17,511 |
| 2026-08-12 | 4,270 | -30 | -0.70% | 4,405 | 4,570 | 4,240 | 27,244 |
| 2026-08-11 | 4,300 | 185 | 4.50% | 4,325 | 4,450 | 4,055 | 40,231 |
| 2026-08-10 | 4,115 | 235 | 6.06% | 3,880 | 4,185 | 3,880 | 36,645 |
| 2026-08-07 | 3,880 | -95 | -2.39% | 3,975 | 4,055 | 3,835 | 32,969 |
| 2026-08-06 | 3,975 | 55 | 1.40% | 3,915 | 4,600 | 3,915 | 73,444 |
| 2026-08-05 | 3,920 | -100 | -2.49% | 4,020 | 4,420 | 3,750 | 87,819 |
| 2026-08-04 | 4,020 | -25 | -0.62% | 4,640 | 4,640 | 4,020 | 36,323 |
| 2026-08-03 | 4,045 | 170 | 4.39% | 3,925 | 4,325 | 3,670 | 52,766 |
| 2026-07-31 | 3,875 | 220 | 6.02% | 3,710 | 4,025 | 3,665 | 86,826 |
| 2026-07-30 | 3,655 | 35 | 0.97% | 3,620 | 3,950 | 3,505 | 57,907 |
| 2026-07-29 | 3,620 | -595 | -14.12% | 4,230 | 4,245 | 3,565 | 50,867 |
| 2026-07-28 | 4,215 | -285 | -6.33% | 4,360 | 4,425 | 4,110 | 43,501 |