티에스아이 [277880] KOSDAQ
우량기업부
3,490 원
전일대비:
▲
115
(3.41%)
시가
3,425
고가
3,800
저가
3,320
거래량
310,237
거래대금
1,121 백만
시가총액
693 억
52주 최고
6,550
52주 최저
2,345
📈 주가 차트 (최근 20일)
티에스아이
277880
120봉
💬 티에스아이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,490 | 115 | 3.41% | 3,425 | 3,800 | 3,320 | 310,237 |
| 2026-08-21 | 3,375 | -175 | -4.93% | 3,550 | 3,550 | 3,365 | 36,313 |
| 2026-08-20 | 3,550 | 35 | 1.00% | 3,520 | 3,615 | 3,455 | 42,607 |
| 2026-08-19 | 3,515 | -160 | -4.35% | 3,570 | 3,670 | 3,455 | 55,290 |
| 2026-08-18 | 3,675 | 40 | 1.10% | 3,720 | 3,880 | 3,610 | 160,322 |
| 2026-08-14 | 3,635 | 265 | 7.86% | 3,400 | 3,790 | 3,270 | 279,767 |
| 2026-08-13 | 3,370 | 0 | 0.00% | 3,480 | 3,480 | 3,255 | 46,622 |
| 2026-08-12 | 3,370 | 105 | 3.22% | 3,295 | 3,410 | 3,245 | 63,201 |
| 2026-08-11 | 3,265 | 10 | 0.31% | 3,230 | 3,305 | 3,200 | 35,827 |
| 2026-08-10 | 3,255 | 130 | 4.16% | 3,160 | 3,255 | 3,135 | 49,612 |
| 2026-08-07 | 3,125 | 65 | 2.12% | 3,100 | 3,150 | 3,035 | 13,116 |
| 2026-08-06 | 3,060 | -20 | -0.65% | 3,100 | 3,150 | 2,960 | 17,194 |
| 2026-08-05 | 3,080 | 120 | 4.05% | 3,015 | 3,135 | 3,015 | 39,057 |
| 2026-08-04 | 2,960 | 100 | 3.50% | 2,945 | 2,990 | 2,860 | 39,015 |
| 2026-08-03 | 2,860 | 40 | 1.42% | 2,735 | 2,965 | 2,735 | 21,234 |
| 2026-07-31 | 2,820 | 200 | 7.63% | 2,655 | 2,820 | 2,655 | 25,978 |
| 2026-07-30 | 2,620 | 10 | 0.38% | 2,345 | 2,710 | 2,345 | 64,106 |
| 2026-07-29 | 2,610 | -275 | -9.53% | 2,900 | 2,940 | 2,525 | 100,125 |
| 2026-07-28 | 2,885 | -205 | -6.63% | 3,080 | 3,080 | 2,830 | 72,675 |
| 2026-07-27 | 3,090 | 20 | 0.65% | 3,070 | 3,130 | 3,040 | 15,251 |