지구홀딩스
221800KOSDAQ3,725원+125 (+3.47%)전일 종가 2026-09-18
52주 위치
3,14532,8002%신고가 대비 -88.64%
- 시가총액
- 608억
- PBR
- 1.06
- EPS(TTM)
- -364원
- BPS
- 3,521원
- 배당수익률
- 2.68%
- 자사주비율
- 0.00%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -14.1% | -51.5% | -83.5% | -5.0% | +17.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,610 | 3,795 | 3,600 | 3,725 | 125 | +3.47% | 40,385 | 1.5억 |
| 2026-09-17 | 3,730 | 3,765 | 3,600 | 3,600 | -140 | -3.74% | 44,310 | 1.6억 |
| 2026-09-16 | 3,790 | 3,835 | 3,710 | 3,740 | -50 | -1.32% | 16,907 | 6,323만 |
| 2026-09-15 | 3,785 | 3,850 | 3,710 | 3,790 | 5 | +0.13% | 37,810 | 1.43억 |
| 2026-09-14 | 3,790 | 3,820 | 3,675 | 3,785 | -5 | -0.13% | 31,280 | 1.18억 |
| 2026-09-11 | 3,950 | 4,015 | 3,785 | 3,790 | -190 | -4.77% | 48,442 | 1.84억 |
| 2026-09-10 | 4,020 | 4,030 | 3,810 | 3,980 | -40 | -1.00% | 56,018 | 2.23억 |
| 2026-09-09 | 4,180 | 4,180 | 3,985 | 4,020 | 0 | 0.00% | 61,981 | 2.49억 |
| 2026-09-08 | 4,150 | 4,340 | 4,010 | 4,020 | -70 | -1.71% | 125,608 | 5.05억 |
| 2026-09-07 | 4,000 | 4,170 | 3,900 | 4,090 | 40 | +0.99% | 30,353 | 1.24억 |
| 2026-09-04 | 4,095 | 4,130 | 3,980 | 4,050 | 50 | +1.25% | 45,408 | 1.84억 |
| 2026-09-03 | 4,025 | 4,170 | 3,900 | 4,000 | -25 | -0.62% | 69,318 | 2.77억 |
| 2026-09-02 | 4,180 | 4,180 | 3,855 | 4,025 | -210 | -4.96% | 145,277 | 5.85억 |
| 2026-09-01 | 4,560 | 4,595 | 4,020 | 4,235 | -395 | -8.53% | 203,327 | 8.61억 |
| 2026-08-31 | 5,700 | 6,040 | 4,500 | 4,630 | -710 | -13.30% | 596,491 | 27.62억 |
| 2026-08-28 | 4,385 | 5,340 | 4,230 | 5,340 | 1,225 | +29.77% | 396,565 | 21.18억 |
| 2026-08-27 | 4,370 | 4,515 | 4,070 | 4,115 | -210 | -4.86% | 42,708 | 1.76억 |
| 2026-08-26 | 4,390 | 5,260 | 4,140 | 4,325 | 195 | +4.72% | 202,664 | 8.77억 |
| 2026-08-25 | 3,775 | 4,265 | 3,775 | 4,130 | 155 | +3.90% | 26,345 | 1.09억 |
| 2026-08-24 | 4,070 | 4,070 | 3,695 | 3,975 | 215 | +5.72% | 29,727 | 1.18억 |
| 2026-08-21 | 4,030 | 4,035 | 3,690 | 3,760 | -350 | -8.52% | 123,244 | 4.63억 |
| 2026-08-20 | 4,120 | 4,390 | 3,895 | 4,110 | 35 | +0.86% | 39,614 | 1.63억 |
| 2026-08-19 | 4,335 | 4,665 | 3,950 | 4,075 | -260 | -6.00% | 61,139 | 2.49억 |
| 2026-08-18 | 4,475 | 4,475 | 4,030 | 4,335 | 55 | +1.29% | 20,393 | 8,840만 |
| 2026-08-14 | 4,260 | 4,440 | 4,095 | 4,280 | 25 | +0.59% | 41,797 | 1.79억 |
| 2026-08-13 | 4,420 | 4,475 | 4,245 | 4,255 | -15 | -0.35% | 17,511 | 7,451만 |
| 2026-08-12 | 4,405 | 4,570 | 4,240 | 4,270 | -30 | -0.70% | 27,244 | 1.16억 |
| 2026-08-11 | 4,325 | 4,450 | 4,055 | 4,300 | 185 | +4.50% | 40,231 | 1.73억 |
| 2026-08-10 | 3,880 | 4,185 | 3,880 | 4,115 | 235 | +6.06% | 36,645 | 1.51억 |
| 2026-08-07 | 3,975 | 4,055 | 3,835 | 3,880 | -95 | -2.39% | 32,969 | 1.28억 |
| 2026-08-06 | 3,915 | 4,600 | 3,915 | 3,975 | 55 | +1.40% | 73,444 | 2.92억 |
| 2026-08-05 | 4,020 | 4,420 | 3,750 | 3,920 | -100 | -2.49% | 87,819 | 3.44억 |
| 2026-08-04 | 4,640 | 4,640 | 4,020 | 4,020 | -25 | -0.62% | 36,323 | 1.46억 |
| 2026-08-03 | 3,925 | 4,325 | 3,670 | 4,045 | 170 | +4.39% | 52,766 | 2.13억 |
| 2026-07-31 | 3,710 | 4,025 | 3,665 | 3,875 | 220 | +6.02% | 86,826 | 3.36억 |
| 2026-07-30 | 3,620 | 3,950 | 3,505 | 3,655 | 35 | +0.97% | 57,907 | 2.12억 |
| 2026-07-29 | 4,230 | 4,245 | 3,565 | 3,620 | -595 | -14.12% | 50,867 | 1.84억 |
| 2026-07-28 | 4,360 | 4,425 | 4,110 | 4,215 | -285 | -6.33% | 43,501 | 1.83억 |
| 2026-07-27 | 4,475 | 4,730 | 4,205 | 4,500 | 0 | 0.00% | 59,356 | 2.67억 |
| 2026-07-24 | 4,805 | 4,810 | 4,440 | 4,500 | -355 | -7.31% | 35,486 | 1.6억 |
| 2026-07-23 | 4,520 | 4,890 | 4,520 | 4,855 | 335 | +7.41% | 34,873 | 1.69억 |
| 2026-07-22 | 4,940 | 5,010 | 4,520 | 4,520 | -140 | -3.00% | 16,912 | 7,644만 |
| 2026-07-21 | 4,735 | 4,980 | 4,455 | 4,660 | 60 | +1.30% | 31,949 | 1.49억 |
| 2026-07-20 | 4,635 | 5,070 | 4,500 | 4,600 | -210 | -4.37% | 44,969 | 2.07억 |
| 2026-07-16 | 5,010 | 5,250 | 4,795 | 4,810 | -440 | -8.38% | 20,059 | 9,648만 |
| 2026-07-15 | 5,000 | 5,430 | 5,000 | 5,250 | 250 | +5.00% | 30,359 | 1.59억 |
| 2026-07-14 | 4,820 | 5,170 | 4,710 | 5,000 | -160 | -3.10% | 50,926 | 2.55억 |
| 2026-07-13 | 5,260 | 5,780 | 4,980 | 5,160 | -90 | -1.71% | 58,221 | 3억 |
| 2026-07-10 | 5,100 | 5,490 | 5,100 | 5,250 | 100 | +1.94% | 40,982 | 2.15억 |
| 2026-07-09 | 5,500 | 5,510 | 5,010 | 5,150 | -350 | -6.36% | 32,555 | 1.68억 |
| 2026-07-08 | 5,580 | 5,580 | 5,130 | 5,500 | -30 | -0.54% | 29,907 | 1.64억 |
| 2026-07-07 | 5,520 | 5,950 | 5,320 | 5,530 | -70 | -1.25% | 24,517 | 1.36억 |
| 2026-07-06 | 5,660 | 5,920 | 5,430 | 5,600 | -60 | -1.06% | 66,447 | 3.72억 |
| 2026-07-03 | 5,450 | 5,850 | 5,200 | 5,660 | 210 | +3.85% | 82,068 | 4.65억 |
| 2026-07-02 | 5,950 | 6,040 | 5,440 | 5,450 | -590 | -9.77% | 58,374 | 3.18억 |
| 2026-07-01 | 5,950 | 6,330 | 5,860 | 6,040 | 40 | +0.67% | 35,807 | 2.16억 |
| 2026-06-30 | 6,510 | 6,510 | 5,920 | 6,000 | -510 | -7.83% | 44,680 | 2.68억 |
| 2026-06-29 | 6,110 | 7,200 | 6,010 | 6,510 | 400 | +6.55% | 52,630 | 3.43억 |
| 2026-06-26 | 6,110 | 6,240 | 5,800 | 6,110 | 0 | 0.00% | 78,739 | 4.81억 |
| 2026-06-25 | 6,360 | 6,740 | 5,730 | 6,110 | -240 | -3.78% | 125,276 | 7.65억 |
| 2026-06-24 | 6,230 | 6,670 | 6,160 | 6,350 | -90 | -1.40% | 71,995 | 4.57억 |
| 2026-06-23 | 7,330 | 7,370 | 6,190 | 6,440 | -890 | -12.14% | 215,542 | 13.88억 |
| 2026-06-22 | 7,240 | 7,370 | 6,520 | 7,330 | 90 | +1.24% | 225,237 | 16.51억 |
| 2026-06-19 | 7,500 | 8,000 | 6,760 | 7,240 | -440 | -5.73% | 58,825 | 4.26억 |
| 2026-06-18 | 7,800 | 7,940 | 7,550 | 7,680 | -190 | -2.41% | 58,248 | 4.47억 |
| 2026-06-17 | 8,630 | 8,880 | 7,770 | 7,870 | -740 | -8.59% | 55,594 | 4.38억 |
| 2026-06-16 | 8,070 | 8,690 | 8,000 | 8,610 | 560 | +6.96% | 48,096 | 4.14억 |
| 2026-06-15 | 8,410 | 8,640 | 7,980 | 8,050 | -360 | -4.28% | 66,070 | 5.32억 |
| 2026-06-12 | 8,200 | 8,750 | 7,810 | 8,410 | 150 | +1.82% | 103,392 | 8.7억 |
| 2026-06-11 | 8,350 | 8,600 | 7,820 | 8,260 | -170 | -2.02% | 38,159 | 3.15억 |
| 2026-06-10 | 8,790 | 8,880 | 7,930 | 8,430 | -360 | -4.10% | 44,951 | 3.79억 |
| 2026-06-09 | 8,280 | 9,000 | 8,250 | 8,790 | 210 | +2.45% | 58,890 | 5.18억 |
| 2026-06-08 | 9,160 | 9,180 | 7,970 | 8,580 | -580 | -6.33% | 99,891 | 8.57억 |
| 2026-06-05 | 9,600 | 9,600 | 8,650 | 9,160 | -70 | -0.76% | 82,161 | 7.53억 |
| 2026-06-04 | 9,500 | 9,560 | 8,960 | 9,230 | -390 | -4.05% | 73,679 | 6.8억 |
| 2026-06-02 | 9,800 | 9,870 | 8,830 | 9,620 | -190 | -1.94% | 107,487 | 10.34억 |
| 2026-06-01 | 10,410 | 10,410 | 8,800 | 9,810 | -890 | -8.32% | 349,727 | 34.31억 |
| 2026-05-29 | 10,980 | 11,300 | 10,100 | 10,700 | -270 | -2.46% | 127,536 | 13.65억 |
| 2026-05-28 | 11,080 | 11,210 | 10,100 | 10,970 | -110 | -0.99% | 134,653 | 14.77억 |
| 2026-05-27 | 11,570 | 11,570 | 10,990 | 11,080 | -300 | -2.64% | 129,855 | 14.39억 |
| 2026-05-26 | 11,290 | 12,800 | 10,880 | 11,380 | -860 | -7.03% | 285,056 | 32.44억 |
| 2026-05-22 | 12,640 | 13,340 | 11,850 | 12,240 | 120 | +0.99% | 209,979 | 25.7억 |
| 2026-05-21 | 12,800 | 12,950 | 12,120 | 12,120 | -420 | -3.35% | 88,160 | 10.68억 |
| 2026-05-20 | 12,010 | 13,400 | 11,000 | 12,540 | 530 | +4.41% | 259,463 | 32.54억 |
| 2026-05-19 | 11,960 | 13,260 | 11,540 | 12,010 | -490 | -3.92% | 140,941 | 16.93억 |
| 2026-05-18 | 13,140 | 13,140 | 11,950 | 12,500 | -650 | -4.94% | 222,640 | 27.83억 |
| 2026-05-15 | 13,950 | 14,160 | 12,990 | 13,150 | -730 | -5.26% | 187,975 | 24.72억 |
| 2026-05-14 | 15,480 | 15,680 | 13,880 | 13,880 | -2,700 | -16.28% | 426,606 | 59.21억 |
| 2026-05-13 | 17,270 | 17,990 | 15,830 | 16,580 | -680 | -3.94% | 246,035 | 40.79억 |
| 2026-05-12 | 15,340 | 19,000 | 15,000 | 17,260 | 1,920 | +12.52% | 456,583 | 78.81억 |
| 2026-05-11 | 16,070 | 16,400 | 15,160 | 15,340 | -720 | -4.48% | 165,537 | 25.39억 |
| 2026-05-08 | 16,650 | 17,000 | 15,900 | 16,060 | -590 | -3.54% | 136,119 | 21.86억 |
| 2026-05-07 | 16,960 | 17,460 | 16,550 | 16,650 | -550 | -3.20% | 105,668 | 17.59억 |
| 2026-05-06 | 16,810 | 17,940 | 16,610 | 17,200 | 0 | 0.00% | 199,037 | 34.23억 |
| 2026-05-04 | 18,250 | 19,500 | 16,100 | 17,200 | -1,050 | -5.75% | 470,543 | 80.93억 |
| 2026-04-30 | 17,900 | 18,590 | 17,060 | 18,250 | 200 | +1.11% | 241,616 | 44.09억 |
| 2026-04-29 | 19,450 | 20,200 | 17,910 | 18,050 | -1,440 | -7.39% | 353,074 | 63.73억 |
| 2026-04-28 | 20,100 | 24,000 | 19,450 | 19,490 | -910 | -4.46% | 918,957 | 179억 |
| 2026-04-27 | 19,640 | 20,800 | 19,240 | 20,400 | -50 | -0.24% | 335,703 | 68.48억 |
| 2026-04-24 | 18,000 | 21,600 | 17,090 | 20,450 | 2,150 | +11.75% | 1,322,005 | 270억 |
| 2026-04-23 | 16,000 | 20,250 | 15,410 | 18,300 | 2,700 | +17.31% | 2,850,504 | 522억 |
| 2026-04-22 | 16,180 | 16,290 | 15,100 | 15,600 | -700 | -4.29% | 221,590 | 34.57억 |
| 2026-04-21 | 17,640 | 17,660 | 15,840 | 16,300 | -1,330 | -7.54% | 281,688 | 45.92억 |
| 2026-04-20 | 17,220 | 18,095 | 16,550 | 17,630 | 910 | +5.44% | 315,238 | 55.58억 |
| 2026-04-17 | 16,870 | 17,500 | 16,440 | 16,720 | -240 | -1.42% | 285,746 | 47.78억 |
| 2026-04-16 | 16,880 | 17,330 | 16,600 | 16,960 | 120 | +0.71% | 165,251 | 28.03억 |
| 2026-04-15 | 17,250 | 17,750 | 16,560 | 16,840 | -350 | -2.04% | 338,267 | 56.96억 |
| 2026-04-14 | 17,610 | 18,480 | 17,130 | 17,190 | -320 | -1.83% | 143,495 | 24.67억 |
| 2026-04-13 | 18,350 | 18,350 | 17,320 | 17,510 | -980 | -5.30% | 236,951 | 41.49억 |
| 2026-04-10 | 18,600 | 19,600 | 17,880 | 18,490 | -90 | -0.48% | 199,979 | 36.98억 |
| 2026-04-09 | 18,850 | 20,500 | 18,190 | 18,580 | -230 | -1.22% | 274,864 | 51.07억 |
| 2026-04-08 | 19,400 | 19,690 | 18,510 | 18,810 | -170 | -0.90% | 324,817 | 61.1억 |
| 2026-04-07 | 17,930 | 21,500 | 17,760 | 18,980 | 1,220 | +6.87% | 1,364,433 | 259억 |
| 2026-04-06 | 20,600 | 20,900 | 17,620 | 17,760 | -2,890 | -14.00% | 506,786 | 90.01억 |
| 2026-04-03 | 22,850 | 23,300 | 20,650 | 20,650 | -1,950 | -8.63% | 328,605 | 67.86억 |
| 2026-04-02 | 23,000 | 23,950 | 20,350 | 22,600 | 50 | +0.22% | 485,545 | 110억 |
| 2026-04-01 | 19,600 | 24,700 | 19,000 | 22,550 | 3,550 | +18.68% | 1,780,964 | 402억 |
| 2026-03-31 | 25,750 | 27,000 | 19,000 | 19,000 | -5,250 | -21.65% | 1,252,830 | 238억 |
| 2026-03-30 | 18,120 | 24,250 | 17,640 | 24,250 | 5,570 | +29.82% | 939,215 | 228억 |
| 2026-03-27 | 17,630 | 18,770 | 17,120 | 18,680 | — | — | 219,709 | 41.04억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)