LS티라유텍 [322180] KOSDAQ
벤처기업부
4,140 원
전일대비:
0
(0.00%)
시가
4,140
고가
4,165
저가
3,950
거래량
88,704
거래대금
359 백만
시가총액
890 억
52주 최고
11,660
52주 최저
3,270
📈 주가 차트 (최근 20일)
LS티라유텍
322180
120봉
💬 LS티라유텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 4,140 | 0 | 0.00% | 4,140 | 4,165 | 3,950 | 88,704 |
| 2026-08-24 | 4,140 | 85 | 2.10% | 4,020 | 4,175 | 4,020 | 68,739 |
| 2026-08-21 | 4,055 | -150 | -3.57% | 4,160 | 4,190 | 3,970 | 127,683 |
| 2026-08-20 | 4,205 | -105 | -2.44% | 4,310 | 4,400 | 4,165 | 60,876 |
| 2026-08-19 | 4,310 | 40 | 0.94% | 4,195 | 4,330 | 4,050 | 77,204 |
| 2026-08-18 | 4,270 | -330 | -7.17% | 4,610 | 4,660 | 4,155 | 159,237 |
| 2026-08-14 | 4,600 | 65 | 1.43% | 4,535 | 4,780 | 4,500 | 112,203 |
| 2026-08-13 | 4,535 | -265 | -5.52% | 4,895 | 4,895 | 4,485 | 179,169 |
| 2026-08-12 | 4,800 | 115 | 2.45% | 4,690 | 4,840 | 4,625 | 111,851 |
| 2026-08-11 | 4,685 | 155 | 3.42% | 4,560 | 4,785 | 4,440 | 112,862 |
| 2026-08-10 | 4,530 | 275 | 6.46% | 4,255 | 4,535 | 4,255 | 105,825 |
| 2026-08-07 | 4,255 | -210 | -4.70% | 4,520 | 4,520 | 4,190 | 102,591 |
| 2026-08-06 | 4,465 | 205 | 4.81% | 4,260 | 4,535 | 4,020 | 241,159 |
| 2026-08-05 | 4,260 | 95 | 2.28% | 4,170 | 4,485 | 4,170 | 122,320 |
| 2026-08-04 | 4,165 | 225 | 5.71% | 3,940 | 4,200 | 3,910 | 137,949 |
| 2026-08-03 | 3,940 | 140 | 3.68% | 3,880 | 4,050 | 3,800 | 169,500 |
| 2026-07-31 | 3,800 | 445 | 13.26% | 3,480 | 3,800 | 3,455 | 180,754 |
| 2026-07-30 | 3,355 | 5 | 0.15% | 3,305 | 3,490 | 3,305 | 194,608 |
| 2026-07-29 | 3,350 | -300 | -8.22% | 3,770 | 3,805 | 3,270 | 346,675 |
| 2026-07-28 | 3,650 | -310 | -7.83% | 4,000 | 4,000 | 3,605 | 132,126 |