티에스이 [131290] KOSDAQ
우량기업부
245,500 원
전일대비:
▲
23,500
(10.59%)
시가
222,000
고가
252,000
저가
221,500
거래량
145,684
거래대금
35,534 백만
시가총액
27,156 억
52주 최고
294,000
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 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 245,500 | 23,500 | 10.59% | 222,000 | 252,000 | 221,500 | 145,684 |
| 2026-08-21 | 222,000 | -20,000 | -8.26% | 235,000 | 240,500 | 216,500 | 180,138 |
| 2026-08-20 | 242,000 | -14,000 | -5.47% | 258,000 | 259,000 | 238,000 | 149,992 |
| 2026-08-19 | 256,000 | -13,000 | -4.83% | 251,500 | 275,000 | 248,000 | 145,538 |
| 2026-08-18 | 269,000 | 9,000 | 3.46% | 266,000 | 288,500 | 260,000 | 184,421 |
| 2026-08-14 | 260,000 | 1,000 | 0.39% | 261,000 | 274,500 | 248,500 | 103,411 |
| 2026-08-13 | 259,000 | 9,000 | 3.60% | 256,000 | 269,000 | 250,000 | 109,154 |
| 2026-08-12 | 250,000 | 5,500 | 2.25% | 243,000 | 268,000 | 242,500 | 138,505 |
| 2026-08-11 | 244,500 | 17,500 | 7.71% | 227,500 | 265,000 | 223,000 | 185,634 |
| 2026-08-10 | 227,000 | 20,000 | 9.66% | 206,500 | 232,000 | 203,000 | 135,144 |
| 2026-08-07 | 207,000 | 0 | 0.00% | 211,500 | 219,000 | 202,000 | 74,649 |
| 2026-08-06 | 207,000 | 6,500 | 3.24% | 203,000 | 219,000 | 199,700 | 109,026 |
| 2026-08-05 | 200,500 | 3,600 | 1.83% | 208,000 | 211,000 | 188,000 | 84,256 |
| 2026-08-04 | 196,900 | 7,200 | 3.80% | 198,800 | 206,500 | 186,000 | 98,957 |
| 2026-08-03 | 189,700 | 3,100 | 1.66% | 189,000 | 200,000 | 182,100 | 122,604 |
| 2026-07-31 | 186,600 | 43,000 | 29.94% | 182,000 | 186,600 | 177,000 | 85,905 |
| 2026-07-30 | 143,600 | -13,900 | -8.83% | 158,800 | 165,900 | 143,600 | 141,411 |
| 2026-07-29 | 157,500 | -18,900 | -10.71% | 177,000 | 187,500 | 146,800 | 133,137 |
| 2026-07-28 | 176,400 | -32,600 | -15.60% | 191,200 | 191,800 | 170,900 | 215,510 |
| 2026-07-27 | 209,000 | 6,500 | 3.21% | 215,500 | 217,000 | 202,500 | 79,611 |