티앤알바이오팹 [246710] KOSDAQ
기술성장기업부
2,480 원
전일대비:
▼
25
(-1.00%)
시가
2,530
고가
2,620
저가
2,475
거래량
124,722
거래대금
315 백만
시가총액
1,182 억
52주 최고
4,925
52주 최저
1,127
📈 주가 차트 (최근 20일)
티앤알바이오팹
246710
120봉
💬 티앤알바이오팹 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 2,480 | -25 | -1.00% | 2,530 | 2,620 | 2,475 | 124,722 |
| 2026-08-25 | 2,505 | 75 | 3.09% | 2,430 | 2,550 | 2,385 | 151,631 |
| 2026-08-24 | 2,430 | -20 | -0.82% | 2,450 | 2,475 | 2,365 | 127,218 |
| 2026-08-21 | 2,450 | -60 | -2.39% | 2,500 | 2,505 | 2,415 | 110,852 |
| 2026-08-20 | 2,510 | 105 | 4.37% | 2,440 | 2,535 | 2,410 | 95,966 |
| 2026-08-19 | 2,405 | -65 | -2.63% | 2,470 | 2,485 | 2,380 | 93,537 |
| 2026-08-18 | 2,470 | -105 | -4.08% | 2,585 | 2,650 | 2,435 | 180,762 |
| 2026-08-14 | 2,575 | -70 | -2.65% | 2,650 | 2,675 | 2,515 | 162,784 |
| 2026-08-13 | 2,645 | 20 | 0.76% | 2,620 | 2,645 | 2,550 | 108,699 |
| 2026-08-12 | 2,625 | 25 | 0.96% | 2,670 | 2,680 | 2,540 | 148,815 |
| 2026-08-11 | 2,600 | 15 | 0.58% | 2,640 | 2,680 | 2,505 | 148,011 |
| 2026-08-10 | 2,585 | 105 | 4.23% | 2,520 | 2,605 | 2,405 | 219,760 |
| 2026-08-07 | 2,480 | -110 | -4.25% | 2,595 | 2,680 | 2,450 | 289,061 |
| 2026-08-06 | 2,590 | -240 | -8.48% | 2,830 | 2,850 | 2,575 | 536,796 |
| 2026-08-05 | 2,830 | 35 | 1.25% | 2,800 | 3,025 | 2,750 | 401,862 |
| 2026-08-04 | 2,795 | 90 | 3.33% | 2,705 | 2,900 | 2,700 | 422,869 |
| 2026-08-03 | 2,705 | -295 | -9.83% | 3,095 | 3,265 | 2,635 | 1,720,387 |
| 2026-07-31 | 3,000 | 290 | 10.70% | 2,725 | 3,045 | 2,650 | 777,576 |
| 2026-07-30 | 2,710 | 185 | 7.33% | 2,530 | 2,715 | 2,460 | 719,566 |
| 2026-07-29 | 2,525 | 170 | 7.22% | 2,355 | 2,680 | 2,355 | 946,117 |