티로보틱스

117730KOSDAQ· 기타 기계 및 장비 제조업

13,310원-30 (-0.22%)마감후장 마감 후yfinance (비공식)

52주 위치

9,80030,90017%신고가 대비 -56.93%

시가총액: 3,002억
PBR: 4.75
EPS(TTM): -1,357원
BPS: 2,805원
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가13,310원

시가총액3,002억

52주 최고30,900원

52주 최저9,800원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+3.3%	-11.7%	-32.9%	-34.3%	+10.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	13,250	13,490	13,010	13,310	-30	-0.22%	70,491	9.38억
2026-09-18	13,860	13,860	13,030	13,340	1,040	+8.46%	241,664	32.24억
2026-09-17	12,340	12,460	12,190	12,300	-30	-0.24%	46,117	5.67억
2026-09-16	12,690	12,750	12,280	12,330	-370	-2.91%	45,006	5.55억
2026-09-15	12,800	13,050	12,010	12,700	190	+1.52%	63,685	8.09억
2026-09-14	12,660	12,790	12,510	12,510	-530	-4.06%	56,360	7.05억
2026-09-11	13,020	13,300	12,960	13,040	-360	-2.69%	55,983	7.3억
2026-09-10	13,920	14,020	13,310	13,400	210	+1.59%	162,461	21.77억
2026-09-09	12,930	13,240	12,900	13,190	300	+2.33%	44,866	5.92억
2026-09-08	12,920	13,160	12,850	12,890	-120	-0.92%	41,429	5.34억
2026-09-07	13,180	13,390	12,970	13,010	-140	-1.06%	58,329	7.59억
2026-09-04	12,900	13,380	12,880	13,150	520	+4.12%	104,966	13.8억
2026-09-03	12,870	13,050	12,420	12,630	-70	-0.55%	33,652	4.25억
2026-09-02	12,900	13,070	12,630	12,700	-620	-4.65%	47,607	6.05억
2026-09-01	13,200	13,450	12,900	13,320	200	+1.52%	69,651	9.28억
2026-08-31	12,880	13,130	12,560	13,120	70	+0.54%	47,841	6.28억
2026-08-28	13,300	13,300	12,870	13,050	-240	-1.81%	34,579	4.51억
2026-08-27	13,200	13,370	13,050	13,290	160	+1.22%	38,128	5.07억
2026-08-26	13,300	13,440	12,920	13,130	-70	-0.53%	35,377	4.65억
2026-08-25	13,250	13,260	12,600	13,200	280	+2.17%	50,229	6.63억
2026-08-24	13,180	13,740	12,790	12,920	30	+0.23%	28,874	3.73억
2026-08-21	13,550	13,550	12,420	12,890	-760	-5.57%	42,923	5.53억
2026-08-20	13,940	13,960	13,610	13,650	30	+0.22%	35,364	4.83억
2026-08-19	13,750	14,120	13,450	13,620	-380	-2.71%	53,039	7.22억
2026-08-18	14,990	15,090	13,950	14,000	-940	-6.29%	100,029	14억
2026-08-14	14,800	15,270	14,510	14,940	270	+1.84%	166,393	24.86억
2026-08-13	14,880	14,940	13,720	14,670	-60	-0.41%	90,553	13.28억
2026-08-12	14,680	14,790	14,330	14,730	30	+0.20%	82,810	12.2억
2026-08-11	15,170	15,170	14,525	14,700	-60	-0.41%	108,646	15.97억
2026-08-10	14,550	14,810	14,120	14,760	300	+2.07%	101,651	15억
2026-08-07	14,960	15,130	14,010	14,460	-320	-2.17%	117,351	16.97억
2026-08-06	16,300	16,300	14,610	14,780	180	+1.23%	352,930	52.16억
2026-08-05	13,660	14,730	13,260	14,600	1,140	+8.47%	193,521	28.25억
2026-08-04	12,900	13,640	12,710	13,460	630	+4.91%	182,996	24.63억
2026-08-03	12,590	13,170	12,000	12,830	520	+4.22%	242,840	31.16억
2026-07-31	11,670	12,500	11,580	12,310	1,110	+9.91%	195,529	24.07억
2026-07-30	11,460	11,740	10,860	11,200	-400	-3.45%	86,339	9.67억
2026-07-29	12,450	12,660	10,110	11,600	-370	-3.09%	171,154	19.85억
2026-07-28	12,300	12,480	11,600	11,970	-910	-7.07%	61,823	7.4억
2026-07-27	12,730	13,140	12,430	12,880	360	+2.88%	85,334	10.99억
2026-07-24	12,540	12,610	11,860	12,520	-370	-2.87%	73,282	9.17억
2026-07-23	13,350	13,390	12,140	12,890	600	+4.88%	154,713	19.94억
2026-07-22	13,150	13,580	12,100	12,290	590	+5.04%	299,783	36.84억
2026-07-21	10,710	11,820	10,050	11,700	700	+6.36%	130,819	15.31억
2026-07-20	10,650	11,040	9,800	11,000	0	0.00%	83,184	9.15억
2026-07-16	11,390	11,390	10,930	11,000	-650	-5.58%	46,911	5.16억
2026-07-15	11,190	11,790	11,190	11,650	670	+6.10%	49,499	5.77억
2026-07-14	11,100	11,320	10,520	10,980	-580	-5.02%	78,361	8.6억
2026-07-13	12,250	12,700	11,320	11,560	-740	-6.02%	87,253	10.09억
2026-07-10	11,670	12,440	11,670	12,300	830	+7.24%	68,963	8.48억
2026-07-09	11,380	12,100	11,380	11,470	-130	-1.12%	78,931	9.05억
2026-07-08	12,010	12,370	11,480	11,600	-820	-6.60%	69,921	8.11억
2026-07-07	12,760	13,100	12,050	12,420	-740	-5.62%	70,416	8.75억
2026-07-06	13,400	13,460	12,600	13,160	-200	-1.50%	44,131	5.81억
2026-07-03	12,920	13,500	12,150	13,360	190	+1.44%	81,172	10.84억
2026-07-02	14,100	14,100	13,060	13,170	-1,430	-9.79%	96,621	12.72억
2026-07-01	14,320	14,980	13,700	14,600	60	+0.41%	113,564	16.58억
2026-06-30	15,170	15,170	13,930	14,540	1,160	+8.67%	345,274	50.2억
2026-06-29	12,300	13,470	12,240	13,380	1,150	+9.40%	99,833	13.36억
2026-06-26	13,200	13,480	11,910	12,230	-1,260	-9.34%	143,510	17.55억
2026-06-25	14,600	14,730	13,370	13,490	-200	-1.46%	88,995	12.01억
2026-06-24	13,180	14,210	13,100	13,690	680	+5.23%	122,393	16.76억
2026-06-23	14,300	14,620	12,880	13,010	-1,640	-11.19%	187,787	24.43억
2026-06-22	15,000	15,150	14,420	14,650	-420	-2.79%	84,673	12.4억
2026-06-19	16,040	16,130	14,720	15,070	-1,090	-6.75%	122,553	18.47억
2026-06-18	17,070	17,070	16,010	16,160	-780	-4.60%	90,062	14.55억
2026-06-17	17,050	17,050	16,580	16,940	20	+0.12%	71,031	12.03억
2026-06-16	18,080	18,080	16,910	16,920	260	+1.56%	209,514	35.45억
2026-06-15	17,210	17,240	16,600	16,660	0	0.00%	101,379	16.89억
2026-06-12	16,320	17,340	16,100	16,660	950	+6.05%	188,791	31.45억
2026-06-11	14,940	15,710	14,770	15,710	110	+0.71%	83,119	13.06억
2026-06-10	16,390	17,150	15,210	15,600	-550	-3.41%	103,357	16.12억
2026-06-09	16,220	16,440	15,610	16,150	540	+3.46%	86,439	13.96억
2026-06-08	15,100	16,310	15,030	15,610	-1,160	-6.92%	110,828	17.3억
2026-06-05	17,200	17,510	16,260	16,770	-1,080	-6.05%	169,639	28.45억
2026-06-04	18,150	19,480	17,350	17,850	110	+0.62%	321,860	57.45억
2026-06-02	18,890	19,310	17,200	17,740	-360	-1.99%	245,820	43.61억
2026-06-01	18,810	19,470	18,000	18,100	-190	-1.04%	378,032	68.42억
2026-05-29	19,980	20,200	18,165	18,290	-1,060	-5.48%	282,175	51.61억
2026-05-28	21,000	22,800	18,380	19,350	1,660	+9.38%	1,669,538	323억
2026-05-27	18,740	18,740	17,650	17,690	-1,150	-6.10%	160,885	28.46억
2026-05-26	19,680	19,900	18,810	18,840	-280	-1.46%	157,945	29.76억
2026-05-22	19,030	19,430	18,700	19,120	-80	-0.42%	146,888	28.08억
2026-05-21	17,760	19,280	17,760	19,200	2,070	+12.08%	155,033	29.77억
2026-05-20	17,940	18,140	16,600	17,130	-930	-5.15%	182,818	31.32억
2026-05-19	19,490	19,490	17,930	18,060	-1,430	-7.34%	141,751	25.6억
2026-05-18	20,450	20,450	18,500	19,490	-610	-3.03%	173,702	33.85억
2026-05-15	21,350	22,300	19,520	20,100	-850	-4.06%	472,822	95.04억
2026-05-14	21,700	21,900	20,600	20,950	650	+3.20%	189,623	39.73억
2026-05-13	20,500	20,750	19,600	20,300	200	+1.00%	158,968	32.27억
2026-05-12	21,600	22,100	19,220	20,100	-900	-4.29%	394,193	79.23억
2026-05-11	21,200	21,500	20,150	21,000	-300	-1.41%	246,981	51.87억
2026-05-08	21,250	21,700	20,850	21,300	900	+4.41%	267,396	56.96억
2026-05-07	21,250	21,350	20,250	20,400	-900	-4.23%	218,335	44.54억
2026-05-06	22,100	22,250	20,950	21,300	-1,350	-5.96%	315,741	67.25억
2026-05-04	23,650	23,900	22,550	22,650	-50	-0.22%	322,994	73.16억
2026-04-30	23,500	24,300	22,050	22,700	900	+4.13%	601,321	136억
2026-04-29	22,450	22,550	21,500	21,800	-600	-2.68%	187,204	40.81억
2026-04-28	23,600	23,700	22,300	22,400	1,150	+5.41%	451,788	101억
2026-04-27	21,650	21,800	20,900	21,250	1,000	+4.94%	421,860	89.65억
2026-04-24	19,680	20,650	19,440	20,250	590	+3.00%	258,031	52.25억
2026-04-23	19,770	19,780	19,180	19,660	160	+0.82%	139,300	27.39억
2026-04-22	19,390	19,500	19,100	19,500	20	+0.10%	107,840	21.03억
2026-04-21	19,620	19,630	19,100	19,480	130	+0.67%	133,617	26.03억
2026-04-20	19,600	19,780	19,250	19,350	-440	-2.22%	115,100	22.27억
2026-04-17	20,150	20,150	19,500	19,790	530	+2.75%	173,885	34.41억
2026-04-16	19,150	19,450	19,100	19,260	390	+2.07%	167,181	32.2억
2026-04-15	19,340	19,340	18,700	18,870	110	+0.59%	154,322	29.12억
2026-04-14	18,140	19,100	18,120	18,760	1,030	+5.81%	221,721	41.59억
2026-04-13	17,890	17,890	17,510	17,730	-390	-2.15%	73,405	13.01억
2026-04-10	18,470	18,470	17,980	18,120	60	+0.33%	79,567	14.42억
2026-04-09	18,580	18,580	17,870	18,060	-420	-2.27%	88,722	16.02억
2026-04-08	17,960	18,490	17,840	18,480	1,330	+7.76%	148,880	27.51억
2026-04-07	17,800	17,980	17,000	17,150	-250	-1.44%	102,884	17.64억
2026-04-06	17,900	18,000	17,310	17,400	-640	-3.55%	96,269	16.75억
2026-04-03	19,310	19,310	18,000	18,040	-340	-1.85%	178,932	32.28억
2026-04-02	20,100	20,100	18,100	18,380	330	+1.83%	459,986	84.55억
2026-04-01	17,660	18,220	17,460	18,050	1,230	+7.31%	95,064	17.16억
2026-03-31	17,490	17,800	16,780	16,820	-680	-3.89%	115,707	19.46억
2026-03-30	17,260	17,650	17,080	17,500	—	—	80,678	14.12억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)