TS트릴리온 [317240] KOSDAQ
벤처기업부
1,392 원
전일대비:
▲
121
(9.52%)
시가
1,373
고가
1,497
저가
1,279
거래량
13,694,396
거래대금
19,187 백만
시가총액
406 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,392 | 121 | 9.52% | 1,373 | 1,497 | 1,279 | 13,694,396 |
| 2026-10-20 | 1,271 | 107 | 9.19% | 1,171 | 1,445 | 1,130 | 28,117,681 |
| 2026-10-19 | 1,164 | -97 | -7.69% | 1,301 | 1,339 | 1,145 | 10,782,361 |
| 2026-10-16 | 1,261 | 291 | 30.00% | 1,041 | 1,261 | 1,041 | 1,940,847 |
| 2026-10-15 | 970 | -65 | -6.28% | 1,012 | 1,012 | 943 | 239,029 |
| 2026-10-14 | 1,035 | 84 | 8.83% | 942 | 1,070 | 942 | 475,892 |
| 2026-10-13 | 951 | -8 | -0.83% | 946 | 954 | 869 | 57,909 |
| 2026-10-12 | 959 | -41 | -4.10% | 974 | 987 | 941 | 110,690 |
| 2026-10-08 | 1,000 | -6 | -0.60% | 999 | 1,003 | 976 | 124,378 |
| 2026-10-07 | 1,006 | 15 | 1.51% | 999 | 1,021 | 970 | 189,235 |
| 2026-10-06 | 991 | -9 | -0.90% | 1,003 | 1,003 | 980 | 85,572 |
| 2026-10-02 | 1,000 | 0 | 0.00% | 1,001 | 1,010 | 984 | 85,869 |
| 2026-10-01 | 1,000 | -5 | -0.50% | 1,005 | 1,005 | 982 | 75,138 |
| 2026-09-30 | 1,005 | 3 | 0.30% | 993 | 1,015 | 993 | 56,679 |
| 2026-09-29 | 1,002 | -3 | -0.30% | 995 | 1,003 | 980 | 78,573 |
| 2026-09-28 | 1,005 | -16 | -1.57% | 1,020 | 1,024 | 990 | 93,995 |
| 2026-09-23 | 1,021 | 0 | 0.00% | 1,021 | 1,039 | 1,009 | 59,164 |
| 2026-09-22 | 1,021 | -4 | -0.39% | 1,026 | 1,038 | 1,010 | 128,902 |
| 2026-09-21 | 1,025 | -33 | -3.12% | 1,050 | 1,050 | 1,006 | 93,379 |
| 2026-09-18 | 1,058 | -3 | -0.28% | 1,085 | 1,085 | 1,020 | 93,521 |