티에스이 [131290] KOSDAQ
우량기업부
235,500 원
전일대비:
▼
24,000
(-9.25%)
시가
260,000
고가
265,000
저가
235,000
거래량
74,990
거래대금
18,606 백만
시가총액
26,050 억
52주 최고
282,500
52주 최저
36,150
📈 주가 차트 (최근 20일)
티에스이
131290
120봉
💬 티에스이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 235,500 | -24,000 | -9.25% | 260,000 | 265,000 | 235,000 | 74,990 |
| 2026-06-22 | 259,500 | 15,500 | 6.35% | 237,000 | 268,000 | 237,000 | 116,927 |
| 2026-06-19 | 244,000 | -5,000 | -2.01% | 255,000 | 258,500 | 237,000 | 107,554 |
| 2026-06-18 | 249,000 | -3,500 | -1.39% | 252,500 | 259,500 | 244,500 | 64,920 |
| 2026-06-17 | 252,500 | 1,500 | 0.60% | 248,500 | 265,500 | 243,500 | 87,552 |
| 2026-06-16 | 251,000 | -8,000 | -3.09% | 256,500 | 264,500 | 249,000 | 86,645 |
| 2026-06-15 | 259,000 | -11,500 | -4.25% | 276,500 | 280,000 | 247,500 | 209,880 |
| 2026-06-12 | 270,500 | 10,500 | 4.04% | 274,000 | 282,500 | 257,000 | 160,062 |
| 2026-06-11 | 260,000 | 52,500 | 25.30% | 198,500 | 269,500 | 198,500 | 311,293 |
| 2026-06-10 | 207,500 | -6,000 | -2.81% | 207,000 | 235,000 | 201,000 | 121,071 |
| 2026-06-09 | 213,500 | 28,400 | 15.34% | 193,100 | 224,500 | 191,000 | 86,893 |
| 2026-06-08 | 185,100 | -20,900 | -10.15% | 174,000 | 197,600 | 173,700 | 67,888 |
| 2026-06-05 | 206,000 | -15,500 | -7.00% | 213,500 | 220,000 | 197,400 | 57,819 |
| 2026-06-04 | 221,500 | 17,000 | 8.31% | 209,000 | 241,500 | 208,500 | 180,600 |
| 2026-06-02 | 204,500 | 6,400 | 3.23% | 197,900 | 207,500 | 180,500 | 121,035 |
| 2026-06-01 | 198,100 | -1,800 | -0.90% | 192,000 | 199,050 | 185,000 | 118,306 |
| 2026-05-29 | 199,900 | -5,100 | -2.49% | 205,000 | 208,500 | 180,500 | 129,379 |
| 2026-05-28 | 205,000 | -5,000 | -2.38% | 205,500 | 208,500 | 179,100 | 197,081 |
| 2026-05-27 | 210,000 | -17,500 | -7.69% | 230,000 | 231,000 | 205,000 | 168,162 |
| 2026-05-26 | 227,500 | -16,500 | -6.76% | 244,500 | 250,000 | 226,000 | 107,191 |