툴젠

199800KOSDAQ

31,950원-350 (-1.08%)전일 종가 2026-09-18

52주 위치

30,150142,0002%신고가 대비 -77.50%

시가총액: 2,875억
PBR: 6.18
EPS(TTM): -4,460원
BPS: 5,168원
자사주비율: 0.03%
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 종가31,950원

시가총액2,875억

52주 최고142,000원

52주 최저30,150원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-14.8%	-30.5%	-34.8%	-45.5%	-16.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	32,300	32,900	31,450	31,950	-350	-1.08%	15,680	5.01억
2026-09-17	32,300	33,450	31,900	32,300	-400	-1.22%	24,154	7.8억
2026-09-16	31,100	32,700	30,150	32,700	1,400	+4.47%	48,523	15.87억
2026-09-15	30,900	32,400	30,600	31,300	900	+2.96%	21,957	6.87억
2026-09-14	32,550	32,550	30,300	30,400	-2,100	-6.46%	66,415	20.19억
2026-09-11	33,200	33,750	32,350	32,500	-1,350	-3.99%	17,617	5.73억
2026-09-10	34,850	34,850	33,700	33,850	-1,750	-4.92%	19,438	6.58억
2026-09-09	36,200	38,700	35,300	35,600	1,800	+5.33%	36,465	12.98억
2026-09-08	34,750	34,800	33,750	33,800	-1,000	-2.87%	13,493	4.56억
2026-09-07	35,750	35,750	33,700	34,800	-800	-2.25%	19,967	6.95억
2026-09-04	33,750	35,800	33,750	35,600	2,200	+6.59%	14,836	5.28억
2026-09-03	35,150	35,150	33,050	33,400	-1,050	-3.05%	16,068	5.37억
2026-09-02	33,900	35,750	32,850	34,450	0	0.00%	13,624	4.69억
2026-09-01	35,000	35,200	34,100	34,450	-750	-2.13%	12,138	4.18억
2026-08-31	35,350	35,350	33,700	35,200	-600	-1.68%	12,340	4.34억
2026-08-28	36,400	36,950	35,300	35,800	-450	-1.24%	12,240	4.38억
2026-08-27	36,850	36,900	35,700	36,250	250	+0.69%	5,698	2.07억
2026-08-26	36,950	37,200	35,600	36,000	-400	-1.10%	10,108	3.64억
2026-08-25	36,950	36,950	35,050	36,400	-100	-0.27%	11,285	4.11억
2026-08-24	37,000	37,900	36,400	36,500	-500	-1.35%	14,009	5.11억
2026-08-21	37,250	37,250	36,050	37,000	-750	-1.99%	14,732	5.45억
2026-08-20	37,900	39,500	37,200	37,750	1,250	+3.42%	22,545	8.51억
2026-08-19	37,250	37,600	36,400	36,500	-1,000	-2.67%	13,099	4.78억
2026-08-18	39,450	39,450	37,250	37,500	-1,250	-3.23%	14,198	5.32억
2026-08-14	39,750	39,900	38,150	38,750	-550	-1.40%	12,002	4.65억
2026-08-13	39,300	39,700	38,850	39,300	650	+1.68%	10,278	4.04억
2026-08-12	41,100	41,400	38,550	38,650	-3,300	-7.87%	26,832	10.37억
2026-08-11	39,900	43,200	39,150	41,950	2,050	+5.14%	30,295	12.71억
2026-08-10	38,150	40,550	37,750	39,900	2,200	+5.84%	21,895	8.74억
2026-08-07	38,400	38,400	35,850	37,700	-660	-1.72%	29,877	11.26억
2026-08-06	42,442	42,983	38,360	38,360	-4,180	-9.83%	24,096	9.24억
2026-08-05	43,180	43,524	42,196	42,540	-148	-0.35%	18,245	7.76억
2026-08-04	40,622	42,835	40,524	42,688	3,295	+8.36%	32,196	13.74억
2026-08-03	38,458	41,507	38,016	39,393	738	+1.91%	22,625	8.91억
2026-07-31	37,868	38,999	36,491	38,655	2,115	+5.79%	23,779	9.19억
2026-07-30	33,639	37,622	33,639	36,540	1,229	+3.48%	36,639	13.39억
2026-07-29	37,524	38,606	33,196	35,311	-2,852	-7.47%	45,503	16.07억
2026-07-28	40,573	40,573	37,524	38,163	-4,237	-9.99%	15,564	5.94억
2026-07-27	43,900	44,250	40,000	42,400	1,000	+2.42%	15,053	6.38억
2026-07-24	40,250	43,000	40,250	41,400	-100	-0.24%	20,567	8.51억
2026-07-23	38,000	42,350	37,900	41,500	4,200	+11.26%	19,441	8.07억
2026-07-22	36,200	38,200	36,200	37,300	1,150	+3.18%	21,120	7.88억
2026-07-21	39,900	39,900	35,400	36,150	-3,750	-9.40%	57,473	20.78억
2026-07-20	42,000	42,450	38,350	39,900	-3,650	-8.38%	33,519	13.37억
2026-07-16	46,000	46,000	42,300	43,550	-400	-0.91%	42,612	18.56억
2026-07-15	44,850	46,100	43,800	43,950	2,800	+6.80%	21,419	9.41억
2026-07-14	43,750	44,450	40,000	41,150	-1,100	-2.60%	32,043	13.19억
2026-07-13	46,400	48,000	42,250	42,250	-1,100	-2.54%	40,711	17.2억
2026-07-10	36,250	43,900	35,700	43,350	8,700	+25.11%	66,095	28.65억
2026-07-09	34,650	35,400	33,200	34,650	350	+1.02%	23,325	8.08억
2026-07-08	34,050	34,650	32,950	34,300	0	0.00%	23,136	7.94억
2026-07-07	34,650	35,850	33,400	34,300	-1,000	-2.83%	22,991	7.89억
2026-07-06	35,600	36,200	34,500	35,300	-850	-2.35%	20,702	7.31억
2026-07-03	37,050	37,050	34,000	36,150	-450	-1.23%	27,122	9.8억
2026-07-02	39,350	39,350	36,600	36,600	-2,700	-6.87%	22,061	8.07억
2026-07-01	37,250	39,450	35,800	39,300	2,050	+5.50%	40,347	15.86억
2026-06-30	39,500	39,500	36,900	37,250	-1,950	-4.97%	34,196	12.74억
2026-06-29	41,750	43,800	37,300	39,200	-2,400	-5.77%	136,665	53.57억
2026-06-26	43,700	43,700	40,450	41,600	-2,250	-5.13%	31,910	13.27억
2026-06-25	47,750	48,400	43,700	43,850	-4,250	-8.84%	38,768	17억
2026-06-24	46,450	49,050	44,550	48,100	3,150	+7.01%	54,531	26.23억
2026-06-23	44,750	49,200	44,300	44,950	-500	-1.10%	57,098	25.67억
2026-06-22	47,500	48,000	44,800	45,450	150	+0.33%	25,487	11.58억
2026-06-19	46,400	46,500	43,350	45,300	-650	-1.41%	41,547	18.82억
2026-06-18	48,100	48,450	44,300	45,950	-3,800	-7.64%	73,368	33.71억
2026-06-17	49,750	52,600	44,500	49,750	6,850	+15.97%	152,628	75.93억
2026-06-16	43,000	43,800	42,350	42,900	-100	-0.23%	19,447	8.34억
2026-06-15	45,200	46,450	41,350	43,000	-1,750	-3.91%	38,677	16.63억
2026-06-12	45,100	46,900	44,200	44,750	550	+1.24%	24,887	11.14억
2026-06-11	43,950	44,600	41,900	44,200	150	+0.34%	23,692	10.47억
2026-06-10	43,550	45,050	42,850	44,050	-350	-0.79%	23,733	10.45억
2026-06-09	44,050	45,850	44,000	44,400	1,350	+3.14%	19,814	8.8억
2026-06-08	46,150	46,150	42,350	43,050	-5,750	-11.78%	42,539	18.31억
2026-06-05	49,050	50,000	46,250	48,800	-1,200	-2.40%	42,113	20.55억
2026-06-04	51,100	52,900	49,650	50,000	-3,200	-6.02%	35,033	17.52억
2026-06-02	48,400	55,600	47,600	53,200	2,300	+4.52%	80,374	42.76억
2026-06-01	47,200	53,900	45,250	50,900	2,800	+5.82%	124,496	63.37억
2026-05-29	49,800	52,400	47,300	48,100	-13,000	-21.28%	186,186	89.56억
2026-05-28	65,300	66,000	59,800	61,100	-5,100	-7.70%	60,112	36.73억
2026-05-27	70,300	70,400	66,200	66,200	-4,900	-6.89%	50,927	33.71억
2026-05-26	69,600	72,300	66,100	71,100	6,400	+9.89%	85,990	61.14억
2026-05-22	66,000	68,800	63,000	64,700	-5,000	-7.17%	124,122	80.31억
2026-05-21	73,900	73,900	68,500	69,700	-800	-1.13%	65,741	45.82억
2026-05-20	73,600	74,100	69,400	70,500	-3,700	-4.99%	54,776	38.62억
2026-05-19	79,300	79,300	68,800	74,200	-5,800	-7.25%	148,487	110억
2026-05-18	79,300	84,500	77,700	80,000	-16,600	-17.18%	104,916	83.93억
2026-05-15	111,000	111,700	91,200	96,600	-28,800	-22.97%	196,492	190억
2026-05-14	128,000	132,300	121,300	125,400	-5,300	-4.06%	52,967	66.42억
2026-05-13	134,100	137,700	122,000	130,700	-7,500	-5.43%	41,980	54.87억
2026-05-12	141,700	142,000	128,000	138,200	1,200	+0.88%	75,892	105억
2026-05-11	131,400	139,500	127,500	137,000	14,200	+11.56%	80,575	110억
2026-05-08	125,000	129,800	120,800	122,800	4,300	+3.63%	78,485	96.38억
2026-05-07	104,200	118,900	100,800	118,500	17,300	+17.09%	108,881	129억
2026-05-06	92,500	108,900	90,800	101,200	8,700	+9.41%	158,802	161억
2026-05-04	93,100	95,700	90,300	92,500	9,000	+10.78%	56,806	52.55억
2026-04-30	87,800	87,800	82,800	83,500	-5,600	-6.29%	47,676	39.81억
2026-04-29	92,500	93,200	87,600	89,100	-5,600	-5.91%	37,790	33.67억
2026-04-28	90,000	96,500	89,100	94,700	3,900	+4.30%	45,202	42.81억
2026-04-27	95,800	95,800	88,100	90,800	-5,400	-5.61%	47,542	43.17억
2026-04-24	99,500	99,500	93,800	96,200	6,000	+6.65%	87,697	84.36억
2026-04-23	92,500	92,500	87,000	90,200	-3,400	-3.63%	53,650	48.39억
2026-04-22	99,000	101,200	86,800	93,600	-6,300	-6.31%	95,837	89.7억
2026-04-21	99,300	101,800	97,700	99,900	2,500	+2.57%	74,687	74.61억
2026-04-20	97,000	98,400	91,000	97,400	3,800	+4.06%	61,194	59.6억
2026-04-17	90,800	94,500	88,000	93,600	1,100	+1.19%	61,352	57.43억
2026-04-16	83,500	93,100	80,100	92,500	11,000	+13.50%	107,930	99.84억
2026-04-15	73,800	83,900	72,300	81,500	9,900	+13.83%	127,892	104억
2026-04-14	71,500	74,900	70,500	71,600	3,400	+4.99%	67,972	48.67억
2026-04-13	64,900	69,900	63,800	68,200	5,600	+8.95%	86,072	58.7억
2026-04-10	60,900	63,000	59,200	62,600	1,300	+2.12%	40,395	25.29억
2026-04-09	56,300	63,200	56,000	61,300	5,800	+10.45%	63,316	38.81억
2026-04-08	57,900	57,900	55,100	55,500	-1,000	-1.77%	21,486	11.92억
2026-04-07	55,600	57,800	55,000	56,500	1,200	+2.17%	25,367	14.33억
2026-04-06	57,000	57,300	55,100	55,300	-1,900	-3.32%	21,030	11.63억
2026-04-03	58,800	58,900	56,750	57,200	-800	-1.38%	26,735	15.29억
2026-04-02	60,700	61,100	56,200	58,000	-1,500	-2.52%	48,305	28.02억
2026-04-01	60,300	62,300	58,100	59,500	5,700	+10.59%	55,501	33.02억
2026-03-31	59,900	60,000	53,700	53,800	-9,700	-15.28%	72,566	39.04억
2026-03-30	67,300	67,500	59,900	63,500	7,400	+13.19%	160,679	102억
2026-03-27	58,000	60,400	53,500	56,100	—	—	258,087	145억

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