츌립앤사이언스
291650KOSDAQ· 연구개발업1,555원+33 (+2.17%)장중장중 · 종가 09-18
52주 위치
1,3503,9968%신고가 대비 -61.09%
- 시가총액
- 949억
- PBR
- 2.18
- EPS(TTM)
- -263원
- BPS
- 712원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -7.2% | -3.1% | -51.2% | +2.6% | -27.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,522 | 1,624 | 1,507 | 1,555 | 33 | +2.17% | 6,191 | 963만 |
| 2026-09-17 | 1,548 | 1,551 | 1,522 | 1,522 | 2 | +0.13% | 17,559 | 2,672만 |
| 2026-09-16 | 1,630 | 1,630 | 1,520 | 1,520 | -29 | -1.87% | 9,521 | 1,447만 |
| 2026-09-15 | 1,630 | 1,630 | 1,517 | 1,549 | -12 | -0.77% | 11,764 | 1,822만 |
| 2026-09-14 | 1,587 | 1,680 | 1,528 | 1,561 | -26 | -1.64% | 20,458 | 3,193만 |
| 2026-09-11 | 1,590 | 1,630 | 1,550 | 1,587 | -5 | -0.31% | 26,304 | 4,174만 |
| 2026-09-10 | 1,601 | 1,614 | 1,590 | 1,592 | -9 | -0.56% | 7,342 | 1,169만 |
| 2026-09-09 | 1,620 | 1,700 | 1,560 | 1,601 | -19 | -1.17% | 12,998 | 2,081만 |
| 2026-09-08 | 1,616 | 1,730 | 1,603 | 1,620 | 4 | +0.25% | 10,191 | 1,651만 |
| 2026-09-07 | 1,655 | 1,705 | 1,600 | 1,616 | -39 | -2.36% | 15,817 | 2,556만 |
| 2026-09-04 | 1,683 | 1,799 | 1,631 | 1,655 | -28 | -1.66% | 12,091 | 2,001만 |
| 2026-09-03 | 1,755 | 1,800 | 1,649 | 1,683 | -72 | -4.10% | 14,648 | 2,465만 |
| 2026-09-02 | 1,772 | 1,849 | 1,678 | 1,755 | -38 | -2.12% | 27,276 | 4,787만 |
| 2026-09-01 | 1,977 | 1,977 | 1,731 | 1,793 | 53 | +3.05% | 32,072 | 5,751만 |
| 2026-08-31 | 1,756 | 1,800 | 1,740 | 1,740 | -10 | -0.57% | 13,486 | 2,347만 |
| 2026-08-28 | 1,889 | 1,889 | 1,702 | 1,750 | -139 | -7.36% | 35,910 | 6,284만 |
| 2026-08-27 | 1,865 | 1,976 | 1,825 | 1,889 | 8 | +0.43% | 17,318 | 3,271만 |
| 2026-08-26 | 2,000 | 2,020 | 1,877 | 1,881 | -57 | -2.94% | 43,781 | 8,235만 |
| 2026-08-25 | 1,861 | 1,984 | 1,840 | 1,938 | -30 | -1.52% | 31,367 | 6,079만 |
| 2026-08-24 | 1,901 | 1,999 | 1,745 | 1,968 | -12 | -0.61% | 57,387 | 1.13억 |
| 2026-08-21 | 1,915 | 2,040 | 1,851 | 1,980 | -10 | -0.50% | 65,536 | 1.3억 |
| 2026-08-20 | 1,764 | 2,000 | 1,757 | 1,990 | 152 | +8.27% | 65,252 | 1.3억 |
| 2026-08-19 | 1,696 | 1,839 | 1,590 | 1,838 | 163 | +9.73% | 42,685 | 7,846만 |
| 2026-08-18 | 1,676 | 1,733 | 1,640 | 1,675 | -1 | -0.06% | 30,257 | 5,068만 |
| 2026-08-14 | 1,726 | 1,800 | 1,625 | 1,676 | -40 | -2.33% | 30,462 | 5,105만 |
| 2026-08-13 | 1,755 | 1,870 | 1,700 | 1,716 | -33 | -1.89% | 24,982 | 4,287만 |
| 2026-08-12 | 2,130 | 2,130 | 1,722 | 1,749 | -151 | -7.95% | 75,639 | 1.32억 |
| 2026-07-21 | 1,754 | 1,900 | 1,670 | 1,900 | 196 | +11.50% | 113,062 | 2.15억 |
| 2026-07-20 | 1,700 | 1,888 | 1,640 | 1,704 | -178 | -9.46% | 52,890 | 9,012만 |
| 2026-07-16 | 2,002 | 2,090 | 1,802 | 1,882 | -106 | -5.33% | 21,038 | 3,959만 |
| 2026-07-15 | 1,930 | 2,098 | 1,902 | 1,988 | 60 | +3.11% | 23,112 | 4,595만 |
| 2026-07-14 | 1,826 | 2,148 | 1,826 | 1,928 | 120 | +6.64% | 151,208 | 2.92억 |
| 2026-07-13 | 2,200 | 2,230 | 1,808 | 1,808 | -410 | -18.49% | 47,589 | 8,604만 |
| 2026-07-10 | 2,064 | 2,220 | 2,036 | 2,218 | 136 | +6.53% | 59,507 | 1.32억 |
| 2026-07-09 | 2,098 | 2,192 | 2,024 | 2,082 | -16 | -0.76% | 59,320 | 1.24억 |
| 2026-07-08 | 1,912 | 2,098 | 1,826 | 2,098 | 188 | +9.84% | 142,883 | 3억 |
| 2026-07-07 | 1,640 | 1,986 | 1,640 | 1,910 | 130 | +7.30% | 141,380 | 2.7억 |
| 2026-07-06 | 1,628 | 1,804 | 1,584 | 1,780 | 140 | +8.54% | 75,061 | 1.34억 |
| 2026-07-03 | 1,704 | 1,704 | 1,540 | 1,640 | -64 | -3.76% | 45,720 | 7,498만 |
| 2026-07-02 | 1,654 | 1,798 | 1,604 | 1,704 | 4 | +0.24% | 34,173 | 5,823만 |
| 2026-07-01 | 1,594 | 1,742 | 1,506 | 1,700 | 140 | +8.97% | 103,085 | 1.75억 |
| 2026-06-30 | 1,792 | 1,792 | 1,466 | 1,560 | 50 | +3.31% | 40,924 | 6,384만 |
| 2026-06-29 | 1,442 | 1,510 | 1,380 | 1,510 | 68 | +4.72% | 71,479 | 1.08억 |
| 2026-06-26 | 1,382 | 1,714 | 1,350 | 1,442 | 62 | +4.49% | 113,406 | 1.64억 |
| 2026-06-25 | 1,490 | 1,636 | 1,356 | 1,380 | -124 | -8.24% | 102,165 | 1.41억 |
| 2026-06-24 | 1,364 | 1,562 | 1,364 | 1,504 | 4 | +0.27% | 55,218 | 8,305만 |
| 2026-06-23 | 1,484 | 1,646 | 1,402 | 1,500 | -146 | -8.87% | 116,078 | 1.74억 |
| 2026-06-22 | 1,642 | 1,654 | 1,518 | 1,646 | 6 | +0.37% | 76,494 | 1.26억 |
| 2026-06-19 | 1,652 | 1,728 | 1,470 | 1,640 | 36 | +2.24% | 135,798 | 2.23억 |
| 2026-06-18 | 1,768 | 1,768 | 1,602 | 1,604 | -96 | -5.65% | 99,750 | 1.6억 |
| 2026-06-17 | 1,794 | 1,794 | 1,660 | 1,700 | -8 | -0.47% | 19,173 | 3,259만 |
| 2026-06-16 | 1,804 | 1,804 | 1,648 | 1,708 | 6 | +0.35% | 29,817 | 5,093만 |
| 2026-06-15 | 1,722 | 1,760 | 1,662 | 1,702 | 6 | +0.35% | 56,924 | 9,688만 |
| 2026-06-12 | 1,760 | 1,982 | 1,678 | 1,696 | -44 | -2.53% | 83,529 | 1.42억 |
| 2026-06-11 | 1,700 | 1,794 | 1,576 | 1,740 | 40 | +2.35% | 18,789 | 3,269만 |
| 2026-06-10 | 1,702 | 1,702 | 1,548 | 1,700 | 54 | +3.28% | 73,313 | 1.25억 |
| 2026-06-09 | 1,690 | 1,806 | 1,638 | 1,646 | -60 | -3.52% | 32,727 | 5,387만 |
| 2026-06-08 | 1,764 | 1,900 | 1,638 | 1,706 | -76 | -4.26% | 50,259 | 8,574만 |
| 2026-06-05 | 1,784 | 2,000 | 1,722 | 1,782 | -2 | -0.11% | 67,255 | 1.2억 |
| 2026-06-04 | 1,442 | 1,882 | 1,442 | 1,784 | -60 | -3.25% | 174,223 | 3.11억 |
| 2026-06-02 | 1,970 | 2,006 | 1,824 | 1,844 | -164 | -8.17% | 92,232 | 1.7억 |
| 2026-06-01 | 1,990 | 2,060 | 1,822 | 2,008 | 18 | +0.90% | 129,332 | 2.6억 |
| 2026-05-29 | 2,126 | 2,332 | 1,940 | 1,990 | -154 | -7.18% | 125,230 | 2.49억 |
| 2026-05-28 | 2,022 | 2,460 | 2,022 | 2,144 | -26 | -1.20% | 335,693 | 7.2억 |
| 2026-05-27 | 2,328 | 2,468 | 2,154 | 2,170 | -196 | -8.28% | 86,773 | 1.88억 |
| 2026-05-26 | 2,362 | 2,630 | 2,356 | 2,366 | 4 | +0.17% | 47,816 | 1.13억 |
| 2026-05-22 | 2,366 | 2,540 | 2,348 | 2,362 | -4 | -0.17% | 69,896 | 1.65억 |
| 2026-05-21 | 2,350 | 2,456 | 2,330 | 2,366 | 16 | +0.68% | 33,527 | 7,932만 |
| 2026-05-20 | 2,410 | 2,484 | 2,350 | 2,350 | -60 | -2.49% | 64,217 | 1.51억 |
| 2026-05-19 | 2,456 | 2,500 | 2,400 | 2,410 | -46 | -1.87% | 27,346 | 6,590만 |
| 2026-05-18 | 2,582 | 2,594 | 2,334 | 2,456 | -126 | -4.88% | 66,675 | 1.64억 |
| 2026-05-15 | 2,590 | 2,686 | 2,442 | 2,582 | -8 | -0.31% | 89,347 | 2.31억 |
| 2026-05-14 | 2,598 | 2,694 | 2,410 | 2,590 | 66 | +2.61% | 77,694 | 2.01억 |
| 2026-05-13 | 2,422 | 2,612 | 2,350 | 2,524 | 102 | +4.21% | 103,157 | 2.6억 |
| 2026-05-12 | 2,590 | 2,706 | 2,422 | 2,422 | -160 | -6.20% | 154,503 | 3.74억 |
| 2026-05-11 | 3,024 | 3,032 | 2,582 | 2,582 | -442 | -14.62% | 166,039 | 4.29억 |
| 2026-05-08 | 3,304 | 3,466 | 3,020 | 3,024 | -280 | -8.47% | 140,823 | 4.26억 |
| 2026-05-07 | 3,272 | 3,340 | 3,044 | 3,304 | 30 | +0.92% | 179,915 | 5.94억 |
| 2026-05-06 | 3,376 | 3,384 | 3,192 | 3,274 | -102 | -3.02% | 86,675 | 2.84억 |
| 2026-05-04 | 3,410 | 3,474 | 3,312 | 3,376 | -34 | -1.00% | 77,184 | 2.61억 |
| 2026-04-30 | 3,304 | 3,466 | 3,304 | 3,410 | -16 | -0.47% | 76,797 | 2.62억 |
| 2026-04-29 | 3,480 | 3,480 | 3,290 | 3,426 | 16 | +0.47% | 43,867 | 1.5억 |
| 2026-04-28 | 3,514 | 3,560 | 3,386 | 3,410 | -104 | -2.96% | 83,360 | 2.84억 |
| 2026-04-27 | 3,232 | 3,546 | 3,204 | 3,514 | 294 | +9.13% | 228,705 | 8.04억 |
| 2026-04-24 | 3,280 | 3,338 | 3,100 | 3,220 | -60 | -1.83% | 252,156 | 8.12억 |
| 2026-04-23 | 3,376 | 3,516 | 3,246 | 3,280 | -96 | -2.84% | 122,309 | 4.01억 |
| 2026-04-22 | 3,500 | 3,500 | 3,330 | 3,376 | -126 | -3.60% | 103,975 | 3.51억 |
| 2026-04-21 | 3,612 | 3,700 | 3,500 | 3,502 | -110 | -3.05% | 87,958 | 3.08억 |
| 2026-04-20 | 3,580 | 3,724 | 3,326 | 3,612 | 32 | +0.89% | 324,110 | 11.71억 |
| 2026-04-17 | 3,800 | 3,800 | 3,576 | 3,580 | -64 | -1.76% | 85,795 | 3.07억 |
| 2026-04-16 | 3,760 | 3,760 | 3,502 | 3,644 | -76 | -2.04% | 65,791 | 2.4억 |
| 2026-04-15 | 3,798 | 3,890 | 3,702 | 3,720 | -30 | -0.80% | 91,676 | 3.41억 |
| 2026-04-14 | 3,782 | 3,820 | 3,620 | 3,750 | -32 | -0.85% | 142,018 | 5.33억 |
| 2026-04-13 | 3,784 | 3,810 | 3,634 | 3,782 | -34 | -0.89% | 90,281 | 3.41억 |
| 2026-04-10 | 3,740 | 3,834 | 3,632 | 3,816 | 190 | +5.24% | 78,888 | 3.01억 |
| 2026-04-09 | 3,536 | 3,736 | 3,520 | 3,626 | 90 | +2.55% | 84,283 | 3.06억 |
| 2026-04-08 | 3,502 | 3,600 | 3,412 | 3,536 | 34 | +0.97% | 67,661 | 2.39억 |
| 2026-04-07 | 3,666 | 3,754 | 3,378 | 3,502 | -164 | -4.47% | 232,814 | 8.15억 |
| 2026-04-06 | 3,920 | 3,920 | 3,576 | 3,666 | -216 | -5.56% | 178,929 | 6.56억 |
| 2026-04-03 | 3,880 | 3,940 | 3,760 | 3,882 | 2 | +0.05% | 93,591 | 3.63억 |
| 2026-04-02 | 3,906 | 3,960 | 3,714 | 3,880 | 42 | +1.09% | 162,123 | 6.29억 |
| 2026-04-01 | 3,862 | 3,942 | 3,804 | 3,838 | 34 | +0.89% | 94,748 | 3.64억 |
| 2026-03-31 | 3,810 | 3,880 | 3,732 | 3,804 | -6 | -0.16% | 146,180 | 5.56억 |
| 2026-03-30 | 3,692 | 3,884 | 3,542 | 3,810 | 116 | +3.14% | 186,175 | 7.09억 |
| 2026-03-27 | 3,702 | 3,916 | 3,620 | 3,694 | 0 | 0.00% | 181,387 | 6.7억 |
| 2026-03-26 | 3,736 | 3,996 | 3,566 | 3,694 | 18 | +0.49% | 545,389 | 20.15억 |
| 2026-03-25 | 3,494 | 3,892 | 3,494 | 3,676 | 198 | +5.69% | 720,762 | 26.5억 |
| 2026-03-24 | 3,368 | 3,482 | 3,164 | 3,478 | 112 | +3.33% | 524,005 | 18.22억 |
| 2026-03-23 | 3,120 | 3,498 | 3,102 | 3,366 | 246 | +7.88% | 674,357 | 22.7억 |
| 2026-03-20 | 2,940 | 3,158 | 2,934 | 3,120 | 186 | +6.34% | 164,690 | 5.14억 |
| 2026-03-19 | 3,172 | 3,176 | 2,930 | 2,934 | -254 | -7.97% | 211,700 | 6.21억 |
| 2026-03-18 | 2,968 | 3,196 | 2,942 | 3,188 | 220 | +7.41% | 176,286 | 5.62억 |
| 2026-03-17 | 3,112 | 3,254 | 2,854 | 2,968 | -140 | -4.50% | 331,112 | 9.83억 |
| 2026-03-16 | 2,766 | 3,330 | 2,736 | 3,108 | 342 | +12.36% | 1,099,918 | 34.19억 |
| 2026-03-13 | 2,796 | 2,816 | 2,732 | 2,766 | -30 | -1.07% | 84,745 | 2.34억 |
| 2026-03-12 | 2,814 | 2,860 | 2,750 | 2,796 | -4 | -0.14% | 74,210 | 2.07억 |
| 2026-03-11 | 2,810 | 2,862 | 2,724 | 2,800 | 0 | 0.00% | 72,888 | 2.04억 |
| 2026-03-10 | 2,854 | 2,960 | 2,770 | 2,800 | -54 | -1.89% | 173,424 | 4.86억 |
| 2026-03-09 | 2,810 | 2,894 | 2,700 | 2,854 | 44 | +1.57% | 190,795 | 5.45억 |
| 2026-03-06 | 2,658 | 2,840 | 2,548 | 2,810 | — | — | 335,521 | 9.43억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)