티쓰리
204610KOSDAQ· 출판업3,045원+5 (+0.16%)전일 종가 2026-09-18
52주 위치
1,6603,79565%신고가 대비 -19.76%
- 시가총액
- 1,691억
- PER
- 9.28
- PBR
- 1.82
- EPS(TTM)
- 328원
- BPS
- 1,674원
- 배당수익률
- 4.60%
- 자사주비율
- 9.17%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -7.2% | +21.8% | +12.6% | +64.6% | +44.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,080 | 3,080 | 3,010 | 3,045 | 5 | +0.16% | 40,032 | 1.22억 |
| 2026-09-17 | 3,065 | 3,090 | 3,005 | 3,040 | -25 | -0.82% | 60,635 | 1.84억 |
| 2026-09-16 | 3,200 | 3,200 | 2,980 | 3,065 | -115 | -3.62% | 157,672 | 4.83억 |
| 2026-09-15 | 3,210 | 3,235 | 3,140 | 3,180 | -25 | -0.78% | 67,685 | 2.15억 |
| 2026-09-14 | 3,095 | 3,230 | 3,000 | 3,205 | 65 | +2.07% | 148,571 | 4.76억 |
| 2026-09-11 | 3,230 | 3,270 | 3,095 | 3,140 | -90 | -2.79% | 238,527 | 7.49억 |
| 2026-09-10 | 3,220 | 3,275 | 3,205 | 3,230 | -25 | -0.77% | 106,371 | 3.44억 |
| 2026-09-09 | 3,235 | 3,285 | 3,195 | 3,255 | 15 | +0.46% | 158,824 | 5.17억 |
| 2026-09-08 | 3,285 | 3,340 | 3,240 | 3,240 | -45 | -1.37% | 108,446 | 3.51억 |
| 2026-09-07 | 3,300 | 3,375 | 3,257 | 3,285 | -15 | -0.45% | 75,780 | 2.49억 |
| 2026-09-04 | 3,255 | 3,330 | 3,220 | 3,300 | 65 | +2.01% | 119,872 | 3.96억 |
| 2026-09-03 | 3,290 | 3,290 | 3,175 | 3,235 | -40 | -1.22% | 153,211 | 4.96억 |
| 2026-09-02 | 3,220 | 3,365 | 3,220 | 3,275 | -20 | -0.61% | 34,482 | 1.13억 |
| 2026-09-01 | 3,375 | 3,445 | 3,295 | 3,295 | -80 | -2.37% | 60,784 | 2억 |
| 2026-08-31 | 3,335 | 3,380 | 3,225 | 3,375 | 80 | +2.43% | 162,473 | 5.48억 |
| 2026-08-28 | 3,300 | 3,325 | 3,255 | 3,295 | -50 | -1.49% | 117,374 | 3.87억 |
| 2026-08-27 | 3,380 | 3,395 | 3,285 | 3,345 | -35 | -1.04% | 152,612 | 5.1억 |
| 2026-08-26 | 3,260 | 3,425 | 3,260 | 3,380 | 50 | +1.50% | 181,355 | 6.13억 |
| 2026-08-25 | 3,285 | 3,345 | 3,250 | 3,330 | 45 | +1.37% | 114,789 | 3.82억 |
| 2026-08-24 | 3,250 | 3,330 | 3,225 | 3,285 | 5 | +0.15% | 111,020 | 3.65억 |
| 2026-08-21 | 3,320 | 3,350 | 3,130 | 3,280 | -35 | -1.06% | 97,170 | 3.19억 |
| 2026-08-20 | 3,370 | 3,370 | 3,240 | 3,315 | 25 | +0.76% | 106,407 | 3.53억 |
| 2026-08-19 | 3,340 | 3,340 | 3,200 | 3,290 | 10 | +0.30% | 151,038 | 4.97억 |
| 2026-08-18 | 3,380 | 3,395 | 3,255 | 3,280 | -65 | -1.94% | 188,472 | 6.18억 |
| 2026-08-14 | 3,290 | 3,355 | 3,210 | 3,345 | 55 | +1.67% | 183,568 | 6.14억 |
| 2026-08-13 | 3,315 | 3,335 | 3,245 | 3,290 | -10 | -0.30% | 150,579 | 4.95억 |
| 2026-08-12 | 3,320 | 3,350 | 3,230 | 3,300 | -20 | -0.60% | 182,687 | 6.03억 |
| 2026-08-11 | 3,400 | 3,500 | 3,235 | 3,320 | -60 | -1.78% | 278,947 | 9.26억 |
| 2026-08-10 | 3,440 | 3,465 | 3,165 | 3,380 | -60 | -1.74% | 297,287 | 10.05억 |
| 2026-08-07 | 3,330 | 3,455 | 3,295 | 3,440 | 115 | +3.46% | 201,988 | 6.95억 |
| 2026-08-06 | 3,100 | 3,330 | 3,100 | 3,325 | 225 | +7.26% | 390,324 | 12.98억 |
| 2026-08-05 | 3,120 | 3,150 | 3,065 | 3,100 | 10 | +0.32% | 136,516 | 4.23억 |
| 2026-08-04 | 3,115 | 3,150 | 3,060 | 3,090 | 0 | 0.00% | 84,719 | 2.62억 |
| 2026-08-03 | 3,045 | 3,110 | 3,040 | 3,090 | 45 | +1.48% | 135,702 | 4.19억 |
| 2026-07-31 | 2,945 | 3,230 | 2,900 | 3,045 | 130 | +4.46% | 211,817 | 6.45억 |
| 2026-07-30 | 2,840 | 2,935 | 2,800 | 2,915 | 110 | +3.92% | 166,386 | 4.85억 |
| 2026-07-29 | 2,900 | 2,900 | 2,770 | 2,805 | -55 | -1.92% | 309,576 | 8.68억 |
| 2026-07-28 | 2,905 | 2,915 | 2,810 | 2,860 | -55 | -1.89% | 150,100 | 4.29억 |
| 2026-07-27 | 2,880 | 2,950 | 2,875 | 2,915 | 50 | +1.75% | 55,175 | 1.61억 |
| 2026-07-24 | 2,915 | 2,935 | 2,830 | 2,865 | -50 | -1.72% | 122,067 | 3.5억 |
| 2026-07-23 | 2,870 | 2,935 | 2,870 | 2,915 | 45 | +1.57% | 87,903 | 2.56억 |
| 2026-07-22 | 2,900 | 2,950 | 2,850 | 2,870 | -35 | -1.20% | 127,412 | 3.66억 |
| 2026-07-21 | 2,900 | 2,925 | 2,810 | 2,905 | 5 | +0.17% | 147,400 | 4.28억 |
| 2026-07-20 | 2,955 | 2,960 | 2,870 | 2,900 | -75 | -2.52% | 169,563 | 4.92억 |
| 2026-07-16 | 2,990 | 2,995 | 2,905 | 2,975 | -10 | -0.34% | 124,489 | 3.7억 |
| 2026-07-15 | 2,980 | 3,010 | 2,915 | 2,985 | 25 | +0.84% | 115,120 | 3.44억 |
| 2026-07-14 | 3,020 | 3,020 | 2,925 | 2,960 | -65 | -2.15% | 123,444 | 3.65억 |
| 2026-07-13 | 3,055 | 3,090 | 2,910 | 3,025 | -30 | -0.98% | 202,347 | 6.12억 |
| 2026-07-10 | 3,025 | 3,075 | 2,930 | 3,055 | 50 | +1.66% | 153,328 | 4.68억 |
| 2026-07-09 | 2,955 | 3,115 | 2,955 | 3,005 | 0 | 0.00% | 254,754 | 7.66억 |
| 2026-07-08 | 2,920 | 3,015 | 2,920 | 3,005 | 35 | +1.18% | 887,677 | 26.67억 |
| 2026-07-07 | 3,020 | 3,040 | 2,900 | 2,970 | -50 | -1.66% | 259,925 | 7.72억 |
| 2026-07-06 | 3,020 | 3,100 | 2,935 | 3,020 | 0 | 0.00% | 229,993 | 6.95억 |
| 2026-07-03 | 2,990 | 3,045 | 2,910 | 3,020 | 20 | +0.67% | 296,676 | 8.96억 |
| 2026-07-02 | 2,950 | 3,050 | 2,870 | 3,000 | 95 | +3.27% | 423,928 | 12.72억 |
| 2026-07-01 | 2,760 | 2,950 | 2,735 | 2,905 | 165 | +6.02% | 456,722 | 13.27억 |
| 2026-06-30 | 2,640 | 2,770 | 2,595 | 2,740 | 80 | +3.01% | 357,444 | 9.79억 |
| 2026-06-29 | 2,510 | 2,685 | 2,430 | 2,660 | 150 | +5.98% | 361,487 | 9.62억 |
| 2026-06-26 | 2,460 | 2,545 | 2,330 | 2,510 | 110 | +4.58% | 417,289 | 10.47억 |
| 2026-06-25 | 2,295 | 2,420 | 2,205 | 2,400 | 105 | +4.58% | 338,045 | 8.11억 |
| 2026-06-24 | 2,200 | 2,380 | 2,150 | 2,295 | 20 | +0.88% | 162,329 | 3.73억 |
| 2026-06-23 | 2,380 | 2,425 | 2,250 | 2,275 | -105 | -4.41% | 201,293 | 4.58억 |
| 2026-06-22 | 2,445 | 2,475 | 2,320 | 2,380 | -65 | -2.66% | 123,407 | 2.94억 |
| 2026-06-19 | 2,510 | 2,520 | 2,355 | 2,445 | -55 | -2.20% | 155,092 | 3.79억 |
| 2026-06-18 | 2,520 | 2,545 | 2,470 | 2,500 | -15 | -0.60% | 84,145 | 2.1억 |
| 2026-06-17 | 2,480 | 2,610 | 2,425 | 2,515 | 35 | +1.41% | 114,366 | 2.88억 |
| 2026-06-16 | 2,525 | 2,585 | 2,400 | 2,480 | -55 | -2.17% | 165,503 | 4.1억 |
| 2026-06-15 | 2,550 | 2,630 | 2,510 | 2,535 | -5 | -0.20% | 109,375 | 2.77억 |
| 2026-06-12 | 2,450 | 2,560 | 2,400 | 2,540 | 80 | +3.25% | 394,885 | 10.03억 |
| 2026-06-11 | 2,490 | 2,560 | 2,445 | 2,460 | -60 | -2.38% | 149,216 | 3.67억 |
| 2026-06-10 | 2,520 | 2,550 | 2,430 | 2,520 | 0 | 0.00% | 1,762 | 444만 |
| 2026-06-09 | 2,450 | 2,640 | 2,450 | 2,520 | 70 | +2.86% | 268,599 | 6.77억 |
| 2026-06-08 | 2,510 | 2,560 | 2,415 | 2,450 | -135 | -5.22% | 177,812 | 4.36억 |
| 2026-06-05 | 2,480 | 2,640 | 2,430 | 2,585 | 95 | +3.82% | 239,097 | 6.18억 |
| 2026-06-04 | 2,455 | 2,555 | 2,395 | 2,490 | -10 | -0.40% | 237,628 | 5.92억 |
| 2026-06-02 | 2,535 | 2,595 | 2,400 | 2,500 | -35 | -1.38% | 327,330 | 8.18억 |
| 2026-06-01 | 2,705 | 2,715 | 2,500 | 2,535 | -170 | -6.28% | 355,330 | 9.01억 |
| 2026-05-29 | 2,860 | 2,880 | 2,630 | 2,705 | -5 | -0.18% | 292,752 | 7.92억 |
| 2026-05-28 | 2,755 | 2,800 | 2,650 | 2,710 | -100 | -3.56% | 335,971 | 9.1억 |
| 2026-05-27 | 2,965 | 2,995 | 2,690 | 2,810 | -130 | -4.42% | 562,571 | 15.81억 |
| 2026-05-26 | 3,025 | 3,065 | 2,860 | 2,940 | -85 | -2.81% | 424,611 | 12.48억 |
| 2026-05-22 | 2,945 | 3,055 | 2,940 | 3,025 | 100 | +3.42% | 217,749 | 6.59억 |
| 2026-05-21 | 2,915 | 3,010 | 2,905 | 2,925 | -10 | -0.34% | 181,252 | 5.3억 |
| 2026-05-20 | 3,155 | 3,155 | 2,880 | 2,935 | -170 | -5.48% | 428,387 | 12.57억 |
| 2026-05-19 | 3,095 | 3,170 | 2,930 | 3,105 | -15 | -0.48% | 470,993 | 14.62억 |
| 2026-05-18 | 3,150 | 3,245 | 3,065 | 3,120 | -30 | -0.95% | 288,297 | 8.99억 |
| 2026-05-15 | 3,095 | 3,270 | 3,035 | 3,150 | 90 | +2.94% | 604,707 | 19.05억 |
| 2026-05-14 | 3,095 | 3,235 | 3,045 | 3,060 | -35 | -1.13% | 382,635 | 11.71억 |
| 2026-05-13 | 3,110 | 3,205 | 2,980 | 3,095 | -50 | -1.59% | 297,817 | 9.22억 |
| 2026-05-12 | 3,100 | 3,290 | 3,090 | 3,145 | 65 | +2.11% | 687,746 | 21.63억 |
| 2026-05-11 | 3,340 | 3,375 | 3,080 | 3,080 | -220 | -6.67% | 524,870 | 16.17억 |
| 2026-05-08 | 3,270 | 3,320 | 3,170 | 3,300 | 30 | +0.92% | 277,192 | 9.15억 |
| 2026-05-07 | 3,310 | 3,390 | 3,175 | 3,270 | -40 | -1.21% | 337,728 | 11.04억 |
| 2026-05-06 | 3,470 | 3,545 | 3,125 | 3,310 | -140 | -4.06% | 1,042,501 | 34.51억 |
| 2026-05-04 | 3,545 | 3,600 | 3,375 | 3,450 | -65 | -1.85% | 499,415 | 17.23억 |
| 2026-04-30 | 3,650 | 3,650 | 3,505 | 3,515 | -135 | -3.70% | 325,129 | 11.43억 |
| 2026-04-29 | 3,645 | 3,750 | 3,530 | 3,650 | -5 | -0.14% | 587,948 | 21.46억 |
| 2026-04-28 | 3,570 | 3,675 | 3,405 | 3,655 | 85 | +2.38% | 376,895 | 13.78억 |
| 2026-04-27 | 3,450 | 3,795 | 3,395 | 3,570 | 170 | +5.00% | 804,068 | 28.71억 |
| 2026-04-24 | 3,400 | 3,455 | 3,220 | 3,400 | 35 | +1.04% | 355,673 | 12.09억 |
| 2026-04-23 | 3,310 | 3,410 | 3,245 | 3,365 | 125 | +3.86% | 553,813 | 18.64억 |
| 2026-04-22 | 3,090 | 3,310 | 2,975 | 3,240 | 150 | +4.85% | 706,973 | 22.91억 |
| 2026-04-21 | 3,000 | 3,095 | 2,935 | 3,090 | 105 | +3.52% | 390,792 | 12.08억 |
| 2026-04-20 | 2,895 | 3,050 | 2,850 | 2,985 | 85 | +2.93% | 594,738 | 17.75억 |
| 2026-04-17 | 2,890 | 2,940 | 2,830 | 2,900 | 30 | +1.05% | 274,477 | 7.96억 |
| 2026-04-16 | 2,750 | 2,880 | 2,735 | 2,870 | 120 | +4.36% | 297,516 | 8.54억 |
| 2026-04-15 | 2,740 | 2,790 | 2,685 | 2,750 | 10 | +0.36% | 214,665 | 5.9억 |
| 2026-04-14 | 2,630 | 2,750 | 2,610 | 2,740 | 115 | +4.38% | 274,523 | 7.52억 |
| 2026-04-13 | 2,555 | 2,685 | 2,510 | 2,625 | 45 | +1.74% | 204,051 | 5.36억 |
| 2026-04-10 | 2,535 | 2,600 | 2,510 | 2,580 | 70 | +2.79% | 182,151 | 4.7억 |
| 2026-04-09 | 2,700 | 2,700 | 2,490 | 2,510 | -165 | -6.17% | 298,369 | 7.49억 |
| 2026-04-08 | 2,580 | 2,765 | 2,560 | 2,675 | 155 | +6.15% | 291,865 | 7.81억 |
| 2026-04-07 | 2,580 | 2,580 | 2,505 | 2,520 | 0 | 0.00% | 186,021 | 4.69억 |
| 2026-04-06 | 2,520 | 2,575 | 2,410 | 2,520 | -25 | -0.98% | 229,057 | 5.77억 |
| 2026-04-03 | 2,525 | 2,580 | 2,465 | 2,545 | 55 | +2.21% | 237,537 | 6.05억 |
| 2026-04-02 | 2,505 | 2,585 | 2,455 | 2,490 | -5 | -0.20% | 577,344 | 14.38억 |
| 2026-04-01 | 2,630 | 2,690 | 2,480 | 2,495 | -105 | -4.04% | 635,874 | 15.87억 |
| 2026-03-31 | 2,700 | 2,730 | 2,600 | 2,600 | -100 | -3.70% | 382,872 | 9.95억 |
| 2026-03-30 | 2,720 | 2,775 | 2,655 | 2,700 | -140 | -4.93% | 463,723 | 12.52억 |
| 2026-03-27 | 2,775 | 2,935 | 2,775 | 2,840 | — | — | 395,409 | 11.23억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)