티에스이

131290KOSDAQ

243,000원-5,500 (-2.21%)전일 종가 2026-09-18

52주 위치

45,800318,50072%신고가 대비 -23.70%

시가총액: 2.7조2조 6,879억
PER: 25.54
PBR: 5.67
EPS(TTM): 9,514원
BPS: 42,844원
배당수익률: 0.19%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가243,000원

시가총액2조 6,879억

52주 최고318,500원

52주 최저45,800원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-9.7%	-2.4%	+102.7%	+321.9%	+415.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	255,500	258,500	243,000	243,000	-5,500	-2.21%	60,494	147억
2026-09-17	247,000	252,000	239,000	248,500	5,500	+2.26%	54,496	135억
2026-09-16	237,000	247,000	231,000	243,000	1,500	+0.62%	80,735	196억
2026-09-15	236,500	255,000	236,500	241,500	5,500	+2.33%	79,840	193억
2026-09-14	251,000	251,500	236,000	236,000	-24,500	-9.40%	111,772	264억
2026-09-11	291,000	298,500	259,500	260,500	-46,000	-15.01%	209,371	545억
2026-09-10	265,000	318,500	256,000	306,500	38,000	+14.15%	796,059	2,440억
2026-09-09	258,000	277,000	258,000	268,500	12,500	+4.88%	117,346	315억
2026-09-08	257,500	276,500	255,500	256,000	-5,500	-2.10%	169,263	433억
2026-09-07	252,500	264,500	252,000	261,500	25,000	+10.57%	178,582	467억
2026-09-04	231,500	240,000	227,000	236,500	12,500	+5.58%	80,439	190억
2026-09-03	234,500	238,500	219,000	224,000	-10,000	-4.27%	106,344	238억
2026-09-02	214,500	238,500	210,000	234,000	11,000	+4.93%	165,311	387억
2026-09-01	230,000	231,000	218,500	223,000	-14,000	-5.91%	93,528	209억
2026-08-31	227,000	238,000	220,000	237,000	-1,500	-0.63%	226,156	536억
2026-08-28	246,000	250,000	235,000	238,500	-14,500	-5.73%	95,145	227억
2026-08-27	255,500	259,500	238,500	253,000	1,500	+0.60%	86,128	218억
2026-08-26	247,000	254,500	242,500	251,500	2,500	+1.00%	64,283	162억
2026-08-25	236,500	254,500	231,500	249,000	3,500	+1.43%	91,869	229억
2026-08-24	222,000	252,000	221,500	245,500	23,500	+10.59%	145,684	358억
2026-08-21	235,000	240,500	216,500	222,000	-20,000	-8.26%	180,138	400억
2026-08-20	258,000	259,000	238,000	242,000	-14,000	-5.47%	149,992	363억
2026-08-19	251,500	275,000	248,000	256,000	-13,000	-4.83%	145,538	373억
2026-08-18	266,000	288,500	260,000	269,000	9,000	+3.46%	184,421	496억
2026-08-14	261,000	274,500	248,500	260,000	1,000	+0.39%	103,411	269억
2026-08-13	256,000	269,000	250,000	259,000	9,000	+3.60%	109,154	283억
2026-08-12	243,000	268,000	242,500	250,000	5,500	+2.25%	138,505	346억
2026-08-11	227,500	265,000	223,000	244,500	17,500	+7.71%	185,634	454억
2026-08-10	206,500	232,000	203,000	227,000	20,000	+9.66%	135,144	307억
2026-08-07	211,500	219,000	202,000	207,000	0	0.00%	74,649	155억
2026-08-06	203,000	219,000	199,700	207,000	6,500	+3.24%	109,026	226억
2026-08-05	208,000	211,000	188,000	200,500	3,600	+1.83%	84,256	169억
2026-08-04	198,800	206,500	186,000	196,900	7,200	+3.80%	98,957	195억
2026-08-03	189,000	200,000	182,100	189,700	3,100	+1.66%	122,604	233억
2026-07-31	182,000	186,600	177,000	186,600	43,000	+29.94%	85,905	160억
2026-07-30	158,800	165,900	143,600	143,600	-13,900	-8.83%	141,411	203억
2026-07-29	177,000	187,500	146,800	157,500	-18,900	-10.71%	133,137	210억
2026-07-28	191,200	191,800	170,900	176,400	-32,600	-15.60%	215,510	380억
2026-07-27	215,500	217,000	202,500	209,000	6,500	+3.21%	79,611	166억
2026-07-24	231,000	233,500	199,700	202,500	-37,000	-15.45%	246,861	500억
2026-07-23	243,000	258,500	228,500	239,500	-500	-0.21%	135,632	325억
2026-07-22	261,500	272,500	239,000	240,000	-11,000	-4.38%	127,875	307억
2026-07-21	255,500	265,000	242,000	251,000	-7,500	-2.90%	120,505	302억
2026-07-20	285,000	287,000	249,000	258,500	-24,000	-8.50%	141,491	366억
2026-07-16	281,500	292,000	258,500	282,500	-2,000	-0.70%	105,054	297억
2026-07-15	286,500	290,000	267,000	284,500	7,500	+2.71%	143,551	408억
2026-07-14	254,000	279,000	243,000	277,000	26,500	+10.58%	221,155	613억
2026-07-13	280,500	294,000	245,500	250,500	-19,000	-7.05%	184,789	463억
2026-07-10	236,000	291,000	232,000	269,500	45,500	+20.31%	228,532	616억
2026-07-09	230,000	243,500	220,500	224,000	-5,500	-2.40%	91,246	204억
2026-07-08	216,000	249,500	216,000	229,500	-4,000	-1.71%	148,988	342억
2026-07-07	240,000	252,250	223,000	233,500	-11,000	-4.50%	102,189	239억
2026-07-06	257,500	263,000	227,000	244,500	-6,500	-2.59%	140,374	343억
2026-07-03	250,000	262,000	237,000	251,000	5,000	+2.03%	117,203	294억
2026-07-02	263,000	269,000	242,500	246,000	-30,000	-10.87%	147,678	363억
2026-07-01	259,500	282,000	249,000	276,000	31,500	+12.88%	179,307	495억
2026-06-30	237,000	255,500	229,000	244,500	20,500	+9.15%	107,455	263억
2026-06-29	229,000	235,500	217,500	224,000	500	+0.22%	63,765	143억
2026-06-26	215,000	236,000	213,500	223,500	5,500	+2.52%	121,395	271억
2026-06-25	257,500	265,000	216,000	218,000	-31,500	-12.63%	175,721	383억
2026-06-24	243,000	267,000	235,500	249,500	14,000	+5.94%	82,514	206억
2026-06-23	260,000	265,000	235,000	235,500	-24,000	-9.25%	74,990	177억
2026-06-22	237,000	268,000	237,000	259,500	15,500	+6.35%	116,927	303억
2026-06-19	255,000	258,500	237,000	244,000	-5,000	-2.01%	107,554	262억
2026-06-18	252,500	259,500	244,500	249,000	-3,500	-1.39%	64,920	162억
2026-06-17	248,500	265,500	243,500	252,500	1,500	+0.60%	87,552	221억
2026-06-16	256,500	264,500	249,000	251,000	-8,000	-3.09%	86,645	217억
2026-06-15	276,500	280,000	247,500	259,000	-11,500	-4.25%	209,880	544억
2026-06-12	274,000	282,500	257,000	270,500	10,500	+4.04%	160,062	433억
2026-06-11	198,500	269,500	198,500	260,000	52,500	+25.30%	311,293	809억
2026-06-10	207,000	235,000	201,000	207,500	-6,000	-2.81%	121,071	251억
2026-06-09	193,100	224,500	191,000	213,500	28,400	+15.34%	86,893	186억
2026-06-08	174,000	197,600	173,700	185,100	-20,900	-10.15%	67,888	126억
2026-06-05	213,500	220,000	197,400	206,000	-15,500	-7.00%	57,819	119억
2026-06-04	209,000	241,500	208,500	221,500	17,000	+8.31%	180,600	400억
2026-06-02	197,900	207,500	180,500	204,500	6,400	+3.23%	121,035	248억
2026-06-01	192,000	199,050	185,000	198,100	-1,800	-0.90%	118,306	234억
2026-05-29	205,000	208,500	180,500	199,900	-5,100	-2.49%	129,379	259억
2026-05-28	205,500	208,500	179,100	205,000	-5,000	-2.38%	197,081	404억
2026-05-27	230,000	231,000	205,000	210,000	-17,500	-7.69%	168,162	353억
2026-05-26	244,500	250,000	226,000	227,500	-16,500	-6.76%	107,191	244억
2026-05-22	232,000	250,000	226,500	244,000	17,500	+7.73%	109,395	267억
2026-05-21	229,000	239,000	224,000	226,500	-10,500	-4.43%	148,136	336억
2026-05-20	211,000	247,500	211,000	237,000	27,000	+12.86%	221,929	526억
2026-05-19	225,000	229,000	203,000	210,000	-13,000	-5.83%	162,549	341억
2026-05-18	217,000	229,500	195,800	223,000	41,500	+22.87%	259,681	579억
2026-05-15	192,000	195,400	177,700	181,500	-8,600	-4.52%	94,313	171억
2026-05-14	188,900	194,900	183,000	190,100	600	+0.32%	81,125	154억
2026-05-13	173,300	189,700	164,800	189,500	16,200	+9.35%	134,178	254억
2026-05-12	179,300	188,800	171,000	173,300	-2,600	-1.48%	197,114	342억
2026-05-11	178,100	185,900	175,000	175,900	1,200	+0.69%	88,098	155억
2026-05-08	169,000	181,600	167,300	174,700	3,700	+2.16%	68,929	120억
2026-05-07	171,300	179,200	169,100	171,000	900	+0.53%	111,537	191억
2026-05-06	172,600	172,600	163,300	170,100	2,300	+1.37%	96,546	164억
2026-05-04	169,900	174,800	160,000	167,800	-1,000	-0.59%	115,191	193억
2026-04-30	168,800	172,000	167,000	168,800	0	0.00%	80,011	135억
2026-04-29	169,000	172,900	165,600	168,800	-6,000	-3.43%	85,477	144억
2026-04-28	167,100	184,700	167,100	174,800	7,800	+4.67%	77,153	135억
2026-04-27	170,000	171,900	162,800	167,000	-2,400	-1.42%	47,926	80.04억
2026-04-24	168,000	173,900	166,500	169,400	3,700	+2.23%	49,388	83.66억
2026-04-23	172,300	175,000	162,700	165,700	-3,600	-2.13%	62,292	103억
2026-04-22	157,500	171,000	155,100	169,300	10,200	+6.41%	119,584	202억
2026-04-21	159,400	166,500	156,200	159,100	2,600	+1.66%	100,662	160억
2026-04-20	167,000	168,000	155,000	156,500	-7,000	-4.28%	102,001	160억
2026-04-17	151,700	180,400	151,700	163,500	14,000	+9.36%	279,377	457억
2026-04-16	143,800	152,900	138,000	149,500	7,900	+5.58%	158,014	236억
2026-04-15	141,900	145,000	135,200	141,600	7,400	+5.51%	141,303	200억
2026-04-14	122,900	137,200	120,600	134,200	14,500	+12.11%	114,341	153억
2026-04-13	115,800	120,300	114,100	119,700	1,500	+1.27%	70,739	84.67억
2026-04-10	122,900	127,300	117,900	118,200	-900	-0.76%	53,150	62.82억
2026-04-09	112,200	124,500	109,200	119,100	4,200	+3.66%	83,038	98.9억
2026-04-08	117,500	119,000	111,700	114,900	4,700	+4.26%	66,332	76.22억
2026-04-07	108,100	113,300	107,800	110,200	2,800	+2.61%	27,262	30.04억
2026-04-06	107,500	114,000	105,600	107,400	-1,400	-1.29%	38,824	41.7억
2026-04-03	116,200	117,500	104,600	108,800	-3,000	-2.68%	71,227	77.49억
2026-04-02	120,100	125,400	110,100	111,800	-7,000	-5.89%	89,120	99.64억
2026-04-01	112,700	121,800	107,200	118,800	13,100	+12.39%	79,749	94.74억
2026-03-31	107,400	115,300	105,600	105,700	-6,300	-5.63%	50,599	53.48억
2026-03-30	103,100	115,800	102,200	112,000	1,700	+1.54%	54,943	61.54억
2026-03-27	110,000	112,700	105,700	110,300	—	—	99,884	110억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)