티에스이 [131290] KOSDAQ
우량기업부
272,000 원
전일대비:
▲
9,000
(3.42%)
시가
270,000
고가
287,500
저가
262,000
거래량
73,356
거래대금
20,132 백만
시가총액
30,087 억
52주 최고
345,000
52주 최저
45,800
📈 주가 차트 (최근 20일)
티에스이
131290
120봉
💬 티에스이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 272,000 | 9,000 | 3.42% | 270,000 | 287,500 | 262,000 | 73,356 |
| 2026-10-20 | 263,000 | -17,000 | -6.07% | 274,000 | 276,500 | 258,000 | 84,518 |
| 2026-10-19 | 280,000 | -17,500 | -5.88% | 295,000 | 296,000 | 267,500 | 130,878 |
| 2026-10-16 | 297,500 | 26,000 | 9.58% | 285,500 | 301,000 | 269,500 | 130,172 |
| 2026-10-15 | 271,500 | -47,000 | -14.76% | 288,000 | 299,000 | 263,500 | 169,146 |
| 2026-10-14 | 318,500 | -11,000 | -3.34% | 330,000 | 345,000 | 311,500 | 140,198 |
| 2026-10-13 | 329,500 | 21,500 | 6.98% | 293,000 | 331,500 | 286,500 | 188,905 |
| 2026-10-12 | 308,000 | -3,000 | -0.96% | 308,500 | 322,000 | 300,000 | 247,444 |
| 2026-10-08 | 311,000 | -5,000 | -1.58% | 315,000 | 325,000 | 307,000 | 71,251 |
| 2026-10-07 | 316,000 | 2,500 | 0.80% | 306,500 | 336,000 | 293,500 | 259,207 |
| 2026-10-06 | 313,500 | 23,000 | 7.92% | 291,500 | 314,000 | 288,000 | 102,437 |
| 2026-10-02 | 290,500 | -14,500 | -4.75% | 301,500 | 305,000 | 286,000 | 118,743 |
| 2026-10-01 | 305,000 | 16,000 | 5.54% | 283,000 | 305,000 | 283,000 | 87,958 |
| 2026-09-30 | 289,000 | -8,000 | -2.69% | 301,500 | 301,500 | 282,000 | 60,071 |
| 2026-09-29 | 297,000 | 4,000 | 1.37% | 293,000 | 309,500 | 283,500 | 117,433 |
| 2026-09-28 | 293,000 | 4,000 | 1.38% | 285,000 | 299,500 | 279,500 | 71,079 |
| 2026-09-23 | 289,000 | 8,000 | 2.85% | 280,000 | 291,500 | 278,500 | 72,302 |
| 2026-09-22 | 281,000 | 11,500 | 4.27% | 275,000 | 282,500 | 262,500 | 97,212 |
| 2026-09-21 | 269,500 | 26,500 | 10.91% | 243,500 | 269,500 | 243,000 | 119,575 |
| 2026-09-18 | 243,000 | -5,500 | -2.21% | 255,500 | 258,500 | 243,000 | 60,494 |