티앤알바이오팹

246710KOSDAQ· 의료용 물질 및 의약품 제조업

2,275원+5 (+0.22%)전일 종가 2026-09-18

52주 위치

1,1274,92530%신고가 대비 -53.81%

시가총액: 1,084억
PBR: 5.11
EPS(TTM): -664원
BPS: 445원
자사주비율: 0.01%
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 종가2,275원

시가총액1,084억

52주 최고4,925원

52주 최저1,127원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-7.9%	+5.8%	-28.9%	-41.8%	+19.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,265	2,345	2,260	2,275	5	+0.22%	79,309	1.8억
2026-09-17	2,230	2,300	2,230	2,270	40	+1.79%	78,530	1.78억
2026-09-16	2,250	2,250	2,200	2,230	-20	-0.89%	70,447	1.57억
2026-09-15	2,310	2,350	2,230	2,250	-45	-1.96%	114,356	2.57억
2026-09-14	2,250	2,300	2,215	2,295	35	+1.55%	72,371	1.66억
2026-09-11	2,300	2,300	2,130	2,260	-55	-2.38%	105,162	2.38억
2026-09-10	2,210	2,340	2,200	2,315	120	+5.47%	113,304	2.62억
2026-09-09	2,220	2,220	2,175	2,195	-25	-1.13%	46,046	1.01억
2026-09-08	2,200	2,230	2,190	2,220	0	0.00%	94,409	2.1억
2026-09-07	2,230	2,255	2,180	2,220	10	+0.45%	136,503	3.03억
2026-09-04	2,220	2,255	2,165	2,210	10	+0.45%	126,661	2.8억
2026-09-03	2,230	2,250	2,150	2,200	-15	-0.68%	183,937	4.05억
2026-09-02	2,270	2,280	2,195	2,215	-60	-2.64%	95,063	2.11억
2026-09-01	2,280	2,300	2,220	2,275	10	+0.44%	120,157	2.73억
2026-08-31	2,365	2,365	2,210	2,265	-100	-4.23%	152,854	3.46억
2026-08-28	2,390	2,410	2,310	2,365	-25	-1.05%	159,285	3.77억
2026-08-27	2,500	2,510	2,355	2,390	-90	-3.63%	172,988	4.13억
2026-08-26	2,530	2,620	2,475	2,480	-25	-1.00%	124,722	3.09억
2026-08-25	2,430	2,550	2,385	2,505	75	+3.09%	151,631	3.8억
2026-08-24	2,450	2,475	2,365	2,430	-20	-0.82%	127,218	3.09억
2026-08-21	2,500	2,505	2,415	2,450	-60	-2.39%	110,852	2.72억
2026-08-20	2,440	2,535	2,410	2,510	105	+4.37%	95,966	2.41억
2026-08-19	2,470	2,485	2,380	2,405	-65	-2.63%	93,537	2.25억
2026-08-18	2,585	2,650	2,435	2,470	-105	-4.08%	180,762	4.46억
2026-08-14	2,650	2,675	2,515	2,575	-70	-2.65%	162,784	4.19억
2026-08-13	2,620	2,645	2,550	2,645	20	+0.76%	108,699	2.88억
2026-08-12	2,670	2,680	2,540	2,625	25	+0.96%	148,815	3.91억
2026-08-11	2,640	2,680	2,505	2,600	15	+0.58%	148,011	3.85억
2026-08-10	2,520	2,605	2,405	2,585	105	+4.23%	219,760	5.68억
2026-08-07	2,595	2,680	2,450	2,480	-110	-4.25%	289,061	7.17억
2026-08-06	2,830	2,850	2,575	2,590	-240	-8.48%	536,796	13.9억
2026-08-05	2,800	3,025	2,750	2,830	35	+1.25%	401,862	11.37억
2026-08-04	2,705	2,900	2,700	2,795	90	+3.33%	422,869	11.82억
2026-08-03	3,095	3,265	2,635	2,705	-295	-9.83%	1,720,387	46.54억
2026-07-31	2,725	3,045	2,650	3,000	290	+10.70%	777,576	23.33억
2026-07-30	2,530	2,715	2,460	2,710	185	+7.33%	719,566	19.5억
2026-07-29	2,355	2,680	2,355	2,525	170	+7.22%	946,117	23.89억
2026-07-28	2,470	2,480	2,320	2,355	-115	-4.66%	237,754	5.6억
2026-07-27	2,325	2,470	2,265	2,470	130	+5.56%	313,986	7.76억
2026-07-24	2,330	2,400	2,260	2,340	10	+0.43%	248,532	5.82억
2026-07-23	2,030	2,350	2,030	2,330	300	+14.78%	311,919	7.27억
2026-07-22	2,020	2,125	2,020	2,030	-10	-0.49%	66,996	1.36억
2026-07-21	2,055	2,115	2,000	2,040	-30	-1.45%	184,950	3.77억
2026-07-20	2,065	2,080	1,990	2,070	-10	-0.48%	148,249	3.07억
2026-07-16	2,050	2,100	2,020	2,080	10	+0.48%	86,887	1.81억
2026-07-15	1,985	2,145	1,985	2,070	85	+4.28%	297,224	6.15억
2026-07-14	1,984	1,994	1,877	1,985	-15	-0.75%	218,897	4.35억
2026-07-13	2,180	2,180	1,945	2,000	-135	-6.32%	281,691	5.63억
2026-07-10	2,050	2,145	1,980	2,135	70	+3.39%	530,236	11.32억
2026-07-09	2,135	2,235	2,030	2,065	-70	-3.28%	192,606	3.98억
2026-07-08	2,260	2,260	2,035	2,135	-120	-5.32%	271,217	5.79억
2026-07-07	2,330	2,390	2,185	2,255	-70	-3.01%	262,953	5.93억
2026-07-06	2,410	2,450	2,275	2,325	-15	-0.64%	329,754	7.67억
2026-07-03	2,325	2,430	2,205	2,340	15	+0.65%	249,300	5.83억
2026-07-02	2,170	2,380	2,115	2,325	145	+6.65%	354,763	8.25억
2026-07-01	2,200	2,300	2,070	2,180	115	+5.57%	326,551	7.12억
2026-06-30	2,105	2,220	2,055	2,065	-35	-1.67%	209,681	4.33억
2026-06-29	1,807	2,130	1,807	2,100	293	+16.21%	328,757	6.9억
2026-06-26	1,992	1,992	1,777	1,807	-97	-5.09%	383,935	6.94억
2026-06-25	1,934	2,000	1,885	1,904	-30	-1.55%	138,874	2.64억
2026-06-24	1,946	2,020	1,886	1,934	44	+2.33%	149,494	2.89억
2026-06-23	1,971	2,030	1,885	1,890	-90	-4.55%	265,874	5.03억
2026-06-22	2,070	2,075	1,951	1,980	-90	-4.35%	265,902	5.26억
2026-06-19	2,150	2,210	2,010	2,070	-80	-3.72%	259,352	5.37억
2026-06-18	2,235	2,290	2,150	2,150	-95	-4.23%	171,725	3.69억
2026-06-17	2,180	2,395	2,125	2,245	50	+2.28%	354,433	7.96억
2026-06-16	2,120	2,200	2,075	2,195	95	+4.52%	122,565	2.69억
2026-06-15	2,205	2,235	2,100	2,100	-65	-3.00%	127,545	2.68억
2026-06-12	2,190	2,220	2,115	2,165	35	+1.64%	112,301	2.43억
2026-06-11	2,020	2,130	1,998	2,130	110	+5.45%	134,595	2.87억
2026-06-10	2,030	2,100	2,000	2,020	-25	-1.22%	140,431	2.84억
2026-06-09	1,985	2,130	1,962	2,045	60	+3.02%	148,750	3.04억
2026-06-08	2,115	2,115	1,957	1,985	-170	-7.89%	303,379	6.02억
2026-06-05	2,110	2,155	2,045	2,155	85	+4.11%	204,010	4.4억
2026-06-04	2,080	2,105	2,000	2,070	-10	-0.48%	136,305	2.82억
2026-06-02	2,105	2,115	1,990	2,080	35	+1.71%	256,334	5.33억
2026-06-01	2,085	2,140	1,997	2,045	5	+0.25%	354,981	7.26억
2026-05-29	2,095	2,140	1,990	2,040	-90	-4.23%	341,164	6.96억
2026-05-28	2,180	2,225	2,050	2,130	-50	-2.29%	325,838	6.94억
2026-05-27	2,280	2,280	2,135	2,180	-110	-4.80%	533,726	11.64억
2026-05-26	2,300	2,415	2,275	2,290	-10	-0.43%	218,193	5억
2026-05-22	2,215	2,495	2,215	2,300	85	+3.84%	448,407	10.31억
2026-05-21	2,320	2,445	2,170	2,215	-95	-4.11%	469,675	10.4억
2026-05-20	2,405	2,445	2,290	2,310	-95	-3.95%	196,169	4.53억
2026-05-19	2,405	2,485	2,285	2,405	0	0.00%	227,656	5.48억
2026-05-18	2,465	2,490	2,280	2,405	-85	-3.41%	435,536	10.47억
2026-05-15	2,730	2,745	2,450	2,490	-235	-8.62%	668,844	16.65억
2026-05-14	2,575	2,790	2,550	2,725	170	+6.65%	390,318	10.64억
2026-05-13	2,610	2,720	2,555	2,555	-55	-2.11%	314,637	8.04억
2026-05-12	2,585	2,880	2,500	2,610	30	+1.16%	968,045	25.27억
2026-05-11	2,710	2,750	2,560	2,580	-125	-4.62%	643,480	16.6억
2026-05-08	2,790	2,850	2,705	2,705	-85	-3.05%	342,587	9.27억
2026-05-07	2,840	2,900	2,760	2,790	-50	-1.76%	256,944	7.17억
2026-05-06	2,915	3,000	2,820	2,840	-80	-2.74%	500,503	14.21억
2026-05-04	3,000	3,060	2,900	2,920	-40	-1.35%	287,129	8.38억
2026-04-30	3,050	3,070	2,930	2,960	-90	-2.95%	297,078	8.79억
2026-04-29	3,070	3,100	2,995	3,050	-20	-0.65%	164,286	5.01억
2026-04-28	3,170	3,190	3,045	3,070	-95	-3.00%	242,047	7.43억
2026-04-27	3,110	3,205	3,075	3,165	60	+1.93%	186,423	5.9억
2026-04-24	3,180	3,180	3,080	3,105	-20	-0.64%	234,777	7.29억
2026-04-23	3,100	3,190	2,985	3,125	35	+1.13%	342,723	10.71억
2026-04-22	3,175	3,185	3,040	3,090	-100	-3.13%	307,537	9.5억
2026-04-21	3,255	3,300	3,095	3,190	-70	-2.15%	295,437	9.42억
2026-04-20	3,325	3,350	3,245	3,260	-70	-2.10%	239,006	7.79억
2026-04-17	3,320	3,365	3,200	3,330	20	+0.60%	256,069	8.53억
2026-04-16	3,410	3,475	3,290	3,310	-100	-2.93%	452,492	14.98억
2026-04-15	3,250	3,430	3,225	3,410	160	+4.92%	472,126	16.1억
2026-04-14	3,320	3,345	3,180	3,250	-40	-1.22%	430,277	13.98억
2026-04-13	3,125	3,485	3,010	3,290	145	+4.61%	1,491,464	49.07억
2026-04-10	3,050	3,225	3,005	3,145	100	+3.28%	401,796	12.64억
2026-04-09	2,985	3,200	2,885	3,045	60	+2.01%	584,842	17.81억
2026-04-08	2,930	2,995	2,855	2,985	180	+6.42%	285,191	8.51억
2026-04-07	2,810	2,920	2,775	2,805	-5	-0.18%	149,860	4.2억
2026-04-06	2,920	3,000	2,790	2,810	-85	-2.94%	206,288	5.8억
2026-04-03	2,990	3,040	2,820	2,895	20	+0.70%	331,120	9.59억
2026-04-02	3,125	3,180	2,805	2,875	-220	-7.11%	571,789	16.44억
2026-04-01	2,770	3,235	2,770	3,095	395	+14.63%	938,609	29.05억
2026-03-31	2,735	2,825	2,670	2,700	-35	-1.28%	343,349	9.27억
2026-03-30	2,730	2,735	2,625	2,735	-70	-2.50%	469,363	12.84억
2026-03-27	2,840	2,845	2,750	2,805	—	—	338,913	9.51억

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