지투파워

388050KOSDAQ

10,480원+210 (+2.04%)전일 종가 2026-09-18

52주 위치

5,35018,46039%신고가 대비 -43.23%

시가총액: 1,961억
PER: 26.21
PBR: 4.65
EPS(TTM): 400원
BPS: 2,254원
배당수익률: 0.95%
자사주비율: 0.22%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가10,480원

시가총액1,961억

52주 최고18,460원

52주 최저5,350원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+4.6%	+13.7%	-10.6%	+31.3%	+23.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	10,400	10,580	10,230	10,480	210	+2.04%	389,191	40.79억
2026-09-17	10,200	10,600	10,200	10,270	70	+0.69%	385,409	39.58억
2026-09-16	10,460	10,550	10,100	10,200	-260	-2.49%	435,391	44.41억
2026-09-15	10,470	10,790	10,110	10,460	-50	-0.48%	538,463	56.32억
2026-09-14	10,860	11,190	10,300	10,510	-600	-5.40%	686,423	72.14억
2026-09-11	10,920	11,750	10,920	11,110	-70	-0.63%	2,106,052	234억
2026-09-10	10,810	11,820	10,640	11,180	100	+0.90%	2,588,843	289억
2026-09-09	11,300	11,950	11,050	11,080	40	+0.36%	4,383,846	486억
2026-09-08	10,680	12,200	10,200	11,040	580	+5.54%	11,718,928	1,294억
2026-09-07	9,850	10,770	9,700	10,460	660	+6.73%	3,405,212	356억
2026-09-04	9,780	9,920	9,470	9,800	160	+1.66%	491,372	48.15억
2026-09-03	9,240	10,360	8,970	9,640	480	+5.24%	3,216,827	310억
2026-09-02	9,360	9,620	9,150	9,160	-440	-4.58%	411,321	37.68억
2026-09-01	9,910	10,040	9,450	9,600	-310	-3.13%	442,891	42.52억
2026-08-31	9,820	10,110	9,510	9,910	-90	-0.90%	462,512	45.83억
2026-08-28	10,110	10,360	9,910	10,000	-230	-2.25%	732,406	73.24억
2026-08-27	9,970	10,360	9,720	10,230	110	+1.09%	1,261,147	129억
2026-08-26	10,060	10,780	9,820	10,120	330	+3.37%	5,813,811	588억
2026-08-25	8,900	10,200	8,320	9,790	1,180	+13.70%	8,519,007	834억
2026-08-24	8,860	8,940	8,490	8,610	-140	-1.60%	525,087	45.21억
2026-08-21	9,190	9,450	8,600	8,750	-570	-6.12%	825,849	72.26억
2026-08-20	9,300	10,220	9,160	9,320	120	+1.30%	4,749,188	443억
2026-08-19	9,750	9,760	9,100	9,200	-820	-8.18%	1,125,085	104억
2026-08-18	10,190	10,230	9,690	10,020	-420	-4.02%	1,625,800	163억
2026-08-14	10,430	11,450	10,080	10,440	10	+0.10%	14,153,308	1,478억
2026-08-13	8,170	10,430	8,030	10,430	2,400	+29.89%	8,301,988	866억
2026-08-12	8,070	8,150	7,975	8,030	-10	-0.12%	134,033	10.76억
2026-08-11	7,950	8,160	7,830	8,040	-40	-0.50%	117,685	9.46억
2026-08-10	7,710	8,090	7,700	8,080	480	+6.32%	193,982	15.67억
2026-08-07	7,770	7,880	7,490	7,600	-160	-2.06%	122,218	9.29억
2026-08-06	7,730	8,150	7,550	7,760	-100	-1.27%	192,333	14.93억
2026-08-05	7,550	7,880	7,470	7,860	490	+6.65%	240,646	18.91억
2026-08-04	6,860	7,380	6,860	7,370	540	+7.91%	213,663	15.75억
2026-08-03	6,570	7,050	6,370	6,830	230	+3.48%	176,960	12.09억
2026-07-31	5,940	6,620	5,930	6,600	970	+17.23%	243,772	16.09억
2026-07-30	5,350	6,000	5,350	5,630	-40	-0.71%	202,170	11.38억
2026-07-29	6,370	6,520	5,450	5,670	-700	-10.99%	307,789	17.45억
2026-07-28	6,770	6,910	6,300	6,370	-560	-8.08%	220,780	14.06억
2026-07-27	7,090	7,150	6,810	6,930	-10	-0.14%	127,299	8.82억
2026-07-24	7,050	7,410	6,910	6,940	-270	-3.74%	209,733	14.56억
2026-07-23	6,640	7,270	6,600	7,210	670	+10.24%	232,367	16.75억
2026-07-22	6,610	6,830	6,500	6,540	30	+0.46%	134,185	8.78억
2026-07-21	6,250	6,610	6,160	6,510	160	+2.52%	168,460	10.97억
2026-07-20	6,670	6,670	6,280	6,350	-360	-5.37%	116,990	7.43억
2026-07-16	6,910	7,140	6,580	6,710	-340	-4.82%	118,555	7.96억
2026-07-15	6,800	7,080	6,800	7,050	410	+6.17%	140,923	9.94억
2026-07-14	6,790	6,820	6,300	6,640	-140	-2.06%	247,126	16.41억
2026-07-13	7,440	7,600	6,770	6,780	-660	-8.87%	270,902	18.37억
2026-07-10	7,040	7,520	7,040	7,440	460	+6.59%	441,029	32.81억
2026-07-09	6,910	7,320	6,850	6,980	-10	-0.14%	165,824	11.57억
2026-07-08	7,340	7,490	6,900	6,990	-540	-7.17%	292,655	20.46억
2026-07-07	7,780	7,840	7,340	7,530	-270	-3.46%	188,460	14.19억
2026-07-06	7,930	8,080	7,510	7,800	-130	-1.64%	131,060	10.22억
2026-07-03	7,900	7,960	7,410	7,930	80	+1.02%	210,510	16.69억
2026-07-02	8,320	8,350	7,800	7,850	-520	-6.21%	218,101	17.12억
2026-07-01	8,140	8,600	8,070	8,370	360	+4.49%	290,431	24.31억
2026-06-30	8,330	8,500	7,960	8,010	-100	-1.23%	286,322	22.93억
2026-06-29	7,170	8,180	7,170	8,110	910	+12.64%	308,983	25.06억
2026-06-26	7,750	7,940	7,040	7,200	-590	-7.57%	329,598	23.73억
2026-06-25	7,950	8,230	7,780	7,790	-130	-1.64%	166,812	12.99억
2026-06-24	7,770	8,080	7,730	7,920	120	+1.54%	159,966	12.67억
2026-06-23	8,340	8,690	7,750	7,800	-700	-8.24%	356,298	27.79억
2026-06-22	8,690	8,930	8,430	8,500	-200	-2.30%	146,629	12.46억
2026-06-19	9,050	9,200	8,500	8,700	-520	-5.64%	306,340	26.65억
2026-06-18	9,990	10,100	9,100	9,220	-350	-3.66%	466,040	42.97억
2026-06-17	9,790	9,800	9,280	9,570	-220	-2.25%	346,918	33.2억
2026-06-16	9,180	10,090	9,060	9,790	700	+7.70%	782,926	76.65억
2026-06-15	9,120	9,290	8,920	9,090	430	+4.97%	302,767	27.52억
2026-06-12	8,810	9,000	8,660	8,660	190	+2.24%	311,737	27억
2026-06-11	8,600	8,630	8,170	8,470	-320	-3.64%	367,611	31.14억
2026-06-10	9,050	9,500	8,430	8,790	30	+0.34%	764	672만
2026-06-09	8,150	8,760	8,150	8,760	610	+7.48%	374,135	32.77억
2026-06-08	8,000	8,400	8,000	8,150	-650	-7.39%	460,444	37.53억
2026-06-05	9,200	9,200	8,600	8,800	-550	-5.88%	315,171	27.74억
2026-06-04	9,070	9,780	9,070	9,350	160	+1.74%	296,150	27.69억
2026-06-02	9,770	9,780	8,900	9,190	-580	-5.94%	656,421	60.33억
2026-06-01	9,980	10,370	9,550	9,770	-210	-2.10%	525,816	51.37억
2026-05-29	10,510	10,600	9,620	9,980	-450	-4.31%	655,314	65.4억
2026-05-28	10,750	11,000	10,010	10,430	-220	-2.07%	561,320	58.55억
2026-05-27	11,390	11,460	10,630	10,650	-740	-6.50%	733,128	78.08억
2026-05-26	12,150	12,300	11,360	11,390	-440	-3.72%	687,112	78.26억
2026-05-22	11,700	11,990	11,520	11,830	500	+4.41%	576,708	68.22억
2026-05-21	11,310	11,650	11,250	11,330	420	+3.85%	558,716	63.3억
2026-05-20	11,410	11,500	10,710	10,910	-590	-5.13%	561,927	61.31억
2026-05-19	12,250	12,300	11,310	11,500	-790	-6.43%	494,240	56.84억
2026-05-18	12,500	12,600	11,700	12,290	-310	-2.46%	538,837	66.22억
2026-05-15	13,700	13,810	12,400	12,600	-900	-6.67%	843,256	106억
2026-05-14	13,660	14,100	13,050	13,500	100	+0.75%	638,219	86.16억
2026-05-13	13,940	13,940	13,300	13,400	-540	-3.87%	749,534	100억
2026-05-12	14,990	15,450	13,540	13,940	-910	-6.13%	1,383,254	193억
2026-05-11	15,350	15,425	14,580	14,850	-440	-2.88%	823,401	122억
2026-05-08	15,930	16,200	14,870	15,290	-680	-4.26%	1,042,987	159억
2026-05-07	17,300	18,430	15,900	15,970	-1,280	-7.42%	2,188,597	350억
2026-05-06	16,510	18,460	15,710	17,250	1,000	+6.15%	6,334,517	1,093억
2026-05-04	15,180	16,880	15,050	16,250	1,640	+11.23%	4,763,140	774억
2026-04-30	15,260	15,850	14,540	14,610	-440	-2.92%	1,881,638	275억
2026-04-29	13,920	15,440	13,780	15,050	1,140	+8.20%	3,097,709	466억
2026-04-28	14,670	14,750	13,500	13,910	-670	-4.60%	747,502	104억
2026-04-27	14,810	15,050	14,440	14,580	10	+0.07%	1,126,753	164억
2026-04-24	14,040	14,950	13,780	14,570	530	+3.77%	1,293,485	188억
2026-04-23	14,220	15,040	13,840	14,040	170	+1.23%	2,893,227	406억
2026-04-22	14,130	14,230	13,580	13,870	-410	-2.87%	907,288	126억
2026-04-21	14,230	14,560	14,030	14,280	80	+0.56%	1,001,183	143억
2026-04-20	14,650	14,930	14,180	14,200	-450	-3.07%	1,339,853	190억
2026-04-17	15,120	15,160	14,450	14,650	-270	-1.81%	1,839,851	270억
2026-04-16	14,040	16,480	14,040	14,920	940	+6.72%	16,911,835	2,523억
2026-04-15	13,120	14,800	12,850	13,980	1,050	+8.12%	7,717,527	1,079억
2026-04-14	12,780	13,300	12,500	12,930	400	+3.19%	1,817,501	235억
2026-04-13	12,100	12,770	12,010	12,530	290	+2.37%	649,607	81.4억
2026-04-10	12,380	12,720	12,110	12,240	-10	-0.08%	732,414	89.65억
2026-04-09	12,620	12,850	12,220	12,250	-350	-2.78%	710,008	86.98억
2026-04-08	12,660	12,930	12,400	12,600	430	+3.53%	1,330,081	168억
2026-04-07	13,220	13,790	12,070	12,170	-1,050	-7.94%	2,055,968	250억
2026-04-06	12,580	13,350	11,870	13,220	700	+5.59%	3,590,783	475억
2026-04-03	11,420	12,890	11,230	12,520	1,420	+12.79%	4,318,765	541억
2026-04-02	12,210	12,250	10,890	11,100	-1,040	-8.57%	1,091,755	121억
2026-04-01	12,100	12,300	11,590	12,140	580	+5.02%	1,736,755	211억
2026-03-31	11,000	12,480	10,630	11,560	580	+5.28%	3,524,475	407억
2026-03-30	10,700	11,080	10,430	10,980	-250	-2.23%	436,510	47.93억
2026-03-27	10,880	11,360	10,670	11,230	—	—	752,591	84.52억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)