한국타이어앤테크놀로지 [161390] KOSPI
66,000 원
전일대비:
▼
500
(-0.75%)
시가
65,900
고가
66,600
저가
64,600
거래량
162,112
거래대금
10,647 백만
시가총액
81,758 억
52주 최고
78,400
52주 최저
37,650
📈 주가 차트 (최근 20일)
한국타이어앤테크놀로지
161390
120봉
💬 한국타이어앤테크놀로지 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 66,000 | -500 | -0.75% | 65,900 | 66,600 | 64,600 | 162,112 |
| 2026-08-20 | 66,500 | -1,600 | -2.35% | 67,500 | 68,000 | 66,200 | 304,767 |
| 2026-08-19 | 68,100 | -1,000 | -1.45% | 66,900 | 68,300 | 65,100 | 161,262 |
| 2026-08-18 | 69,100 | -2,500 | -3.49% | 70,900 | 71,300 | 68,000 | 246,210 |
| 2026-08-14 | 71,600 | 100 | 0.14% | 71,200 | 73,200 | 70,500 | 222,029 |
| 2026-08-13 | 71,500 | 1,400 | 2.00% | 69,800 | 72,800 | 69,800 | 461,925 |
| 2026-08-12 | 70,100 | 4,600 | 7.02% | 67,500 | 72,000 | 67,000 | 427,131 |
| 2026-08-11 | 65,500 | -4,500 | -6.43% | 70,300 | 71,000 | 64,100 | 302,718 |
| 2026-08-10 | 70,000 | -500 | -0.71% | 70,100 | 70,800 | 68,400 | 178,766 |
| 2026-08-07 | 70,500 | 0 | 0.00% | 69,700 | 70,900 | 69,200 | 236,264 |
| 2026-08-06 | 70,500 | 2,800 | 4.14% | 68,000 | 71,200 | 68,000 | 262,601 |
| 2026-08-05 | 67,700 | 0 | 0.00% | 68,300 | 70,900 | 67,500 | 400,026 |
| 2026-08-04 | 67,700 | 900 | 1.35% | 66,700 | 67,900 | 65,600 | 180,614 |
| 2026-08-03 | 66,800 | -800 | -1.18% | 66,800 | 68,000 | 66,000 | 221,274 |
| 2026-07-31 | 67,600 | 2,500 | 3.84% | 67,300 | 68,800 | 66,300 | 366,179 |
| 2026-07-30 | 65,100 | -800 | -1.21% | 66,900 | 68,200 | 63,600 | 516,971 |
| 2026-07-29 | 65,900 | -800 | -1.20% | 67,300 | 68,400 | 64,000 | 446,429 |
| 2026-07-28 | 66,700 | -3,100 | -4.44% | 69,600 | 69,600 | 65,900 | 278,573 |
| 2026-07-27 | 69,800 | -700 | -0.99% | 70,500 | 72,400 | 67,500 | 440,594 |
| 2026-07-24 | 70,500 | -6,200 | -8.08% | 73,500 | 74,100 | 66,200 | 359,253 |