티쓰리 [204610] KOSDAQ
벤처기업부
3,330 원
전일대비:
▲
45
(1.37%)
시가
3,285
고가
3,345
저가
3,250
거래량
114,789
거래대금
379 백만
시가총액
1,850 억
52주 최고
3,795
52주 최저
1,660
📈 주가 차트 (최근 20일)
티쓰리
204610
120봉
💬 티쓰리 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 3,330 | 45 | 1.37% | 3,285 | 3,345 | 3,250 | 114,789 |
| 2026-08-24 | 3,285 | 5 | 0.15% | 3,250 | 3,330 | 3,225 | 111,020 |
| 2026-08-21 | 3,280 | -35 | -1.06% | 3,320 | 3,350 | 3,130 | 97,170 |
| 2026-08-20 | 3,315 | 25 | 0.76% | 3,370 | 3,370 | 3,240 | 106,407 |
| 2026-08-19 | 3,290 | 10 | 0.30% | 3,340 | 3,340 | 3,200 | 151,038 |
| 2026-08-18 | 3,280 | -65 | -1.94% | 3,380 | 3,395 | 3,255 | 188,472 |
| 2026-08-14 | 3,345 | 55 | 1.67% | 3,290 | 3,355 | 3,210 | 183,568 |
| 2026-08-13 | 3,290 | -10 | -0.30% | 3,315 | 3,335 | 3,245 | 150,579 |
| 2026-08-12 | 3,300 | -20 | -0.60% | 3,320 | 3,350 | 3,230 | 182,687 |
| 2026-08-11 | 3,320 | -60 | -1.78% | 3,400 | 3,500 | 3,235 | 278,947 |
| 2026-08-10 | 3,380 | -60 | -1.74% | 3,440 | 3,465 | 3,165 | 297,287 |
| 2026-08-07 | 3,440 | 115 | 3.46% | 3,330 | 3,455 | 3,295 | 201,988 |
| 2026-08-06 | 3,325 | 225 | 7.26% | 3,100 | 3,330 | 3,100 | 390,324 |
| 2026-08-05 | 3,100 | 10 | 0.32% | 3,120 | 3,150 | 3,065 | 136,516 |
| 2026-08-04 | 3,090 | 0 | 0.00% | 3,115 | 3,150 | 3,060 | 84,719 |
| 2026-08-03 | 3,090 | 45 | 1.48% | 3,045 | 3,110 | 3,040 | 135,702 |
| 2026-07-31 | 3,045 | 130 | 4.46% | 2,945 | 3,230 | 2,900 | 211,817 |
| 2026-07-30 | 2,915 | 110 | 3.92% | 2,840 | 2,935 | 2,800 | 166,386 |
| 2026-07-29 | 2,805 | -55 | -1.92% | 2,900 | 2,900 | 2,770 | 309,576 |
| 2026-07-28 | 2,860 | -55 | -1.89% | 2,905 | 2,915 | 2,810 | 150,100 |