TS트릴리온 [317240] KOSDAQ
벤처기업부
1,182 원
전일대비:
▼
23
(-1.91%)
시가
1,193
고가
1,207
저가
1,172
거래량
125,344
거래대금
149 백만
시가총액
345 억
52주 최고
1,950
52주 최저
0
📈 주가 차트 (최근 20일)
TS트릴리온
317240
120봉
💬 TS트릴리온 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,182 | -23 | -1.91% | 1,193 | 1,207 | 1,172 | 125,344 |
| 2026-08-20 | 1,205 | -11 | -0.90% | 1,240 | 1,240 | 1,162 | 100,290 |
| 2026-08-19 | 1,216 | -28 | -2.25% | 1,166 | 1,242 | 1,166 | 165,439 |
| 2026-08-18 | 1,244 | -1 | -0.08% | 1,232 | 1,275 | 1,227 | 173,550 |
| 2026-08-14 | 1,245 | 25 | 2.05% | 1,217 | 1,246 | 1,184 | 121,795 |
| 2026-08-13 | 1,220 | -79 | -6.08% | 1,287 | 1,290 | 1,170 | 389,099 |
| 2026-08-12 | 1,299 | 146 | 12.66% | 1,159 | 1,380 | 1,153 | 1,224,985 |
| 2026-08-11 | 1,153 | -4 | -0.35% | 1,169 | 1,169 | 1,142 | 121,945 |
| 2026-08-10 | 1,157 | 4 | 0.35% | 1,150 | 1,166 | 1,129 | 169,544 |
| 2026-08-07 | 1,153 | 4 | 0.35% | 1,149 | 1,161 | 1,128 | 85,800 |
| 2026-08-06 | 1,149 | 15 | 1.32% | 1,124 | 1,180 | 1,121 | 245,148 |
| 2026-08-05 | 1,134 | 19 | 1.70% | 1,130 | 1,149 | 1,081 | 184,622 |
| 2026-08-04 | 1,115 | 50 | 4.69% | 1,041 | 1,141 | 1,040 | 195,113 |
| 2026-08-03 | 1,065 | -16 | -1.48% | 1,095 | 1,122 | 1,060 | 274,716 |
| 2026-07-31 | 1,081 | 82 | 8.21% | 999 | 1,098 | 999 | 325,678 |
| 2026-07-30 | 999 | 14 | 1.42% | 955 | 1,024 | 955 | 154,422 |
| 2026-07-29 | 985 | -15 | -1.50% | 995 | 1,029 | 953 | 135,690 |
| 2026-07-28 | 1,000 | -27 | -2.63% | 1,028 | 1,040 | 960 | 355,810 |
| 2026-07-27 | 1,027 | 47 | 4.80% | 1,075 | 1,075 | 944 | 603,866 |
| 2026-07-24 | 980 | 37 | 3.92% | 943 | 1,024 | 901 | 627,632 |