TS트릴리온
317240KOSDAQ· 화학 물질 및 화학제품 제조업; 의약품 제외1,058원-3 (-0.28%)전일 종가 2026-09-18
52주 위치
6623,12016%신고가 대비 -66.09%
- 시가총액
- 309억
- PBR
- 0.95
- BPS
- 1,115원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -15.0% | -1.5% | -33.7% | -30.2% | -1.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,085 | 1,085 | 1,020 | 1,058 | -3 | -0.28% | 93,521 | 9,895만 |
| 2026-09-17 | 1,060 | 1,068 | 1,041 | 1,061 | 5 | +0.47% | 32,632 | 3,462만 |
| 2026-09-16 | 1,059 | 1,070 | 1,033 | 1,056 | -3 | -0.28% | 40,290 | 4,255만 |
| 2026-09-15 | 1,040 | 1,085 | 1,022 | 1,059 | 18 | +1.73% | 76,834 | 8,137만 |
| 2026-09-14 | 1,038 | 1,046 | 985 | 1,041 | 3 | +0.29% | 69,262 | 7,210만 |
| 2026-09-11 | 1,037 | 1,040 | 1,017 | 1,038 | 3 | +0.29% | 24,712 | 2,565만 |
| 2026-09-10 | 1,040 | 1,055 | 1,024 | 1,035 | -5 | -0.48% | 63,550 | 6,577만 |
| 2026-09-09 | 1,074 | 1,074 | 1,020 | 1,040 | -34 | -3.17% | 128,275 | 1.33억 |
| 2026-09-08 | 1,085 | 1,125 | 1,065 | 1,074 | -11 | -1.01% | 110,410 | 1.19억 |
| 2026-09-07 | 1,115 | 1,144 | 1,078 | 1,085 | -20 | -1.81% | 108,368 | 1.18억 |
| 2026-09-04 | 1,148 | 1,148 | 1,075 | 1,105 | 2 | +0.18% | 46,238 | 5,109만 |
| 2026-09-03 | 1,140 | 1,141 | 1,103 | 1,103 | -36 | -3.16% | 52,635 | 5,806만 |
| 2026-09-02 | 1,163 | 1,166 | 1,106 | 1,139 | -61 | -5.08% | 210,764 | 2.4억 |
| 2026-09-01 | 1,186 | 1,279 | 1,165 | 1,200 | 14 | +1.18% | 765,430 | 9.19억 |
| 2026-08-31 | 1,188 | 1,190 | 1,148 | 1,186 | -1 | -0.08% | 96,674 | 1.15억 |
| 2026-08-28 | 1,147 | 1,199 | 1,140 | 1,187 | 30 | +2.59% | 76,135 | 9,037만 |
| 2026-08-27 | 1,142 | 1,171 | 1,107 | 1,157 | 36 | +3.21% | 99,484 | 1.15억 |
| 2026-08-26 | 1,203 | 1,203 | 1,105 | 1,121 | -46 | -3.94% | 94,304 | 1.06억 |
| 2026-08-25 | 1,204 | 1,204 | 1,126 | 1,167 | -16 | -1.35% | 79,350 | 9,260만 |
| 2026-08-24 | 1,182 | 1,193 | 1,152 | 1,183 | 1 | +0.08% | 89,220 | 1.06억 |
| 2026-08-21 | 1,193 | 1,207 | 1,172 | 1,182 | -23 | -1.91% | 125,344 | 1.48억 |
| 2026-08-20 | 1,240 | 1,240 | 1,162 | 1,205 | -11 | -0.90% | 100,290 | 1.21억 |
| 2026-08-19 | 1,166 | 1,242 | 1,166 | 1,216 | -28 | -2.25% | 165,439 | 2.01억 |
| 2026-08-18 | 1,232 | 1,275 | 1,227 | 1,244 | -1 | -0.08% | 173,550 | 2.16억 |
| 2026-08-14 | 1,217 | 1,246 | 1,184 | 1,245 | 25 | +2.05% | 121,795 | 1.52억 |
| 2026-08-13 | 1,287 | 1,290 | 1,170 | 1,220 | -79 | -6.08% | 389,099 | 4.75억 |
| 2026-08-12 | 1,159 | 1,380 | 1,153 | 1,299 | 146 | +12.66% | 1,224,985 | 15.91억 |
| 2026-08-11 | 1,169 | 1,169 | 1,142 | 1,153 | -4 | -0.35% | 121,945 | 1.41억 |
| 2026-08-10 | 1,150 | 1,166 | 1,129 | 1,157 | 4 | +0.35% | 169,544 | 1.96억 |
| 2026-08-07 | 1,149 | 1,161 | 1,128 | 1,153 | 4 | +0.35% | 85,800 | 9,893만 |
| 2026-08-06 | 1,124 | 1,180 | 1,121 | 1,149 | 15 | +1.32% | 245,148 | 2.82억 |
| 2026-08-05 | 1,130 | 1,149 | 1,081 | 1,134 | 19 | +1.70% | 184,622 | 2.09억 |
| 2026-08-04 | 1,041 | 1,141 | 1,040 | 1,115 | 50 | +4.69% | 195,113 | 2.18억 |
| 2026-08-03 | 1,095 | 1,122 | 1,060 | 1,065 | -16 | -1.48% | 274,716 | 2.93억 |
| 2026-07-31 | 999 | 1,098 | 999 | 1,081 | 82 | +8.21% | 325,678 | 3.52억 |
| 2026-07-30 | 955 | 1,024 | 955 | 999 | 14 | +1.42% | 154,422 | 1.54억 |
| 2026-07-29 | 995 | 1,029 | 953 | 985 | -15 | -1.50% | 135,690 | 1.34억 |
| 2026-07-28 | 1,028 | 1,040 | 960 | 1,000 | -27 | -2.63% | 355,810 | 3.56억 |
| 2026-07-27 | 1,075 | 1,075 | 944 | 1,027 | 47 | +4.80% | 603,866 | 6.2억 |
| 2026-07-24 | 943 | 1,024 | 901 | 980 | 37 | +3.92% | 627,632 | 6.15억 |
| 2026-07-23 | 803 | 1,020 | 782 | 943 | 139 | +17.29% | 2,103,128 | 19.83억 |
| 2026-07-22 | 803 | 820 | 761 | 804 | 2 | +0.25% | 118,942 | 9,563만 |
| 2026-07-21 | 806 | 843 | 764 | 802 | 0 | 0.00% | 305,337 | 2.45억 |
| 2026-07-20 | 778 | 855 | 773 | 802 | 24 | +3.08% | 486,142 | 3.9억 |
| 2026-07-16 | 735 | 821 | 728 | 778 | 43 | +5.85% | 875,286 | 6.81억 |
| 2026-07-15 | 691 | 738 | 670 | 735 | 64 | +9.54% | 355,647 | 2.61억 |
| 2026-07-14 | 730 | 860 | 662 | 671 | -59 | -8.08% | 1,185,539 | 7.95억 |
| 2026-07-13 | 752 | 757 | 686 | 730 | 4 | +0.55% | 175,337 | 1.28억 |
| 2026-07-10 | 700 | 736 | 679 | 726 | 26 | +3.71% | 182,237 | 1.32억 |
| 2026-07-09 | 708 | 723 | 682 | 700 | -8 | -1.13% | 108,965 | 7,628만 |
| 2026-07-08 | 726 | 764 | 701 | 708 | -24 | -3.28% | 109,851 | 7,777만 |
| 2026-07-07 | 755 | 769 | 706 | 732 | -38 | -4.94% | 106,194 | 7,773만 |
| 2026-07-06 | 749 | 771 | 725 | 770 | 21 | +2.80% | 99,447 | 7,657만 |
| 2026-07-03 | 763 | 782 | 712 | 749 | -22 | -2.85% | 150,827 | 1.13억 |
| 2026-07-02 | 745 | 771 | 727 | 771 | 7 | +0.92% | 156,060 | 1.2억 |
| 2026-07-01 | 736 | 778 | 702 | 764 | 28 | +3.80% | 227,909 | 1.74억 |
| 2026-06-30 | 758 | 777 | 722 | 736 | -33 | -4.29% | 225,334 | 1.66억 |
| 2026-06-29 | 714 | 789 | 714 | 769 | 55 | +7.70% | 255,396 | 1.96억 |
| 2026-06-26 | 787 | 787 | 714 | 714 | -73 | -9.28% | 446,334 | 3.19억 |
| 2026-06-25 | 919 | 919 | 750 | 787 | -103 | -11.57% | 693,744 | 5.46억 |
| 2026-06-24 | 918 | 944 | 881 | 890 | -30 | -3.26% | 588,445 | 5.24억 |
| 2026-06-23 | 1,019 | 1,157 | 909 | 920 | -99 | -9.72% | 1,781,111 | 16.39억 |
| 2026-06-22 | 955 | 1,142 | 948 | 1,019 | 64 | +6.70% | 2,797,167 | 28.5억 |
| 2026-06-19 | 1,071 | 1,128 | 945 | 955 | -119 | -11.08% | 2,049,153 | 19.57억 |
| 2026-06-18 | 1,178 | 1,235 | 1,070 | 1,074 | -103 | -8.75% | 2,279,536 | 24.48억 |
| 2026-06-17 | 1,102 | 1,335 | 1,102 | 1,177 | 76 | +6.90% | 8,214,807 | 96.69억 |
| 2026-06-16 | 1,235 | 1,500 | 1,084 | 1,101 | -105 | -8.71% | 16,434,225 | 181억 |
| 2026-06-15 | 1,147 | 1,206 | 1,110 | 1,206 | 278 | +29.96% | 834,181 | 10.06억 |
| 2026-06-12 | 910 | 998 | 910 | 928 | 44 | +4.98% | 114,152 | 1.06억 |
| 2026-06-11 | 850 | 889 | 850 | 884 | 2 | +0.23% | 74,974 | 6,628만 |
| 2026-06-10 | 883 | 894 | 851 | 882 | -9 | -1.01% | 52,762 | 4,654만 |
| 2026-06-09 | 829 | 905 | 829 | 891 | 19 | +2.18% | 402,038 | 3.58억 |
| 2026-06-08 | 930 | 930 | 840 | 872 | -58 | -6.24% | 137,758 | 1.2억 |
| 2026-06-05 | 985 | 985 | 909 | 930 | -55 | -5.58% | 74,012 | 6,883만 |
| 2026-06-04 | 950 | 1,004 | 950 | 985 | 10 | +1.03% | 95,773 | 9,434만 |
| 2026-06-02 | 990 | 1,009 | 892 | 975 | -15 | -1.52% | 323,333 | 3.15억 |
| 2026-06-01 | 986 | 1,053 | 984 | 990 | -65 | -6.16% | 358,592 | 3.55억 |
| 2026-05-29 | 1,075 | 1,085 | 1,010 | 1,055 | -20 | -1.86% | 165,334 | 1.74억 |
| 2026-05-28 | 1,094 | 1,120 | 1,022 | 1,075 | -19 | -1.74% | 179,704 | 1.93억 |
| 2026-05-27 | 1,185 | 1,185 | 1,050 | 1,094 | -91 | -7.68% | 258,333 | 2.83억 |
| 2026-05-26 | 1,180 | 1,276 | 1,180 | 1,185 | -35 | -2.87% | 145,777 | 1.73억 |
| 2026-05-22 | 1,182 | 1,280 | 1,159 | 1,220 | 38 | +3.21% | 181,714 | 2.22억 |
| 2026-05-21 | 1,150 | 1,230 | 1,125 | 1,182 | 40 | +3.50% | 239,413 | 2.83억 |
| 2026-05-20 | 1,116 | 1,193 | 1,111 | 1,142 | -20 | -1.72% | 183,488 | 2.1억 |
| 2026-05-19 | 1,229 | 1,259 | 1,100 | 1,162 | -67 | -5.45% | 214,941 | 2.5억 |
| 2026-05-18 | 1,329 | 1,329 | 1,192 | 1,229 | -51 | -3.98% | 168,385 | 2.07억 |
| 2026-05-15 | 1,368 | 1,460 | 1,271 | 1,280 | -16 | -1.23% | 428,013 | 5.48억 |
| 2026-05-14 | 1,251 | 1,329 | 1,217 | 1,296 | 46 | +3.68% | 212,094 | 2.75억 |
| 2026-05-13 | 1,230 | 1,281 | 1,203 | 1,250 | 7 | +0.56% | 268,750 | 3.36억 |
| 2026-05-12 | 1,212 | 1,445 | 1,175 | 1,243 | 31 | +2.56% | 856,074 | 10.64억 |
| 2026-05-11 | 1,344 | 1,352 | 1,207 | 1,212 | -120 | -9.01% | 572,730 | 6.94억 |
| 2026-05-08 | 1,550 | 1,551 | 1,317 | 1,332 | -225 | -14.45% | 1,002,881 | 13.36억 |
| 2026-05-07 | 1,692 | 1,950 | 1,545 | 1,557 | 12 | +0.78% | 1,381,589 | 21.51억 |
| 2026-04-13 | 1,610 | 1,640 | 1,530 | 1,545 | -80 | -4.92% | 363,473 | 5.62억 |
| 2026-04-10 | 1,515 | 1,630 | 1,485 | 1,625 | 110 | +7.26% | 286,512 | 4.66억 |
| 2026-04-09 | 1,525 | 1,600 | 1,510 | 1,515 | -10 | -0.66% | 202,036 | 3.06억 |
| 2026-04-08 | 1,500 | 1,565 | 1,500 | 1,525 | 35 | +2.35% | 202,115 | 3.08억 |
| 2026-04-07 | 1,515 | 1,535 | 1,455 | 1,490 | -15 | -1.00% | 198,251 | 2.95억 |
| 2026-04-06 | 1,630 | 1,630 | 1,470 | 1,505 | -80 | -5.05% | 287,014 | 4.32억 |
| 2026-04-03 | 1,610 | 1,765 | 1,570 | 1,585 | 40 | +2.59% | 297,498 | 4.72억 |
| 2026-04-02 | 1,620 | 1,625 | 1,525 | 1,545 | -75 | -4.63% | 196,941 | 3.04억 |
| 2026-04-01 | 1,610 | 1,660 | 1,595 | 1,620 | 15 | +0.93% | 119,978 | 1.94억 |
| 2026-03-31 | 1,625 | 1,635 | 1,525 | 1,605 | -15 | -0.93% | 212,738 | 3.41억 |
| 2026-03-30 | 1,645 | 1,730 | 1,600 | 1,620 | -70 | -4.14% | 284,839 | 4.61억 |
| 2026-03-27 | 1,685 | 1,700 | 1,630 | 1,690 | 20 | +1.20% | 187,543 | 3.17억 |
| 2026-03-26 | 1,620 | 1,710 | 1,610 | 1,670 | 50 | +3.09% | 318,759 | 5.32억 |
| 2026-03-25 | 1,800 | 1,975 | 1,595 | 1,620 | -55 | -3.28% | 1,005,118 | 16.28억 |
| 2026-03-24 | 1,590 | 1,690 | 1,560 | 1,675 | 90 | +5.68% | 413,541 | 6.93억 |
| 2026-03-23 | 1,590 | 1,680 | 1,550 | 1,585 | -5 | -0.31% | 243,904 | 3.87억 |
| 2026-03-20 | 1,575 | 1,635 | 1,550 | 1,590 | 15 | +0.95% | 256,005 | 4.07억 |
| 2026-03-19 | 1,595 | 1,605 | 1,535 | 1,575 | -20 | -1.25% | 210,328 | 3.31억 |
| 2026-03-18 | 1,700 | 1,700 | 1,590 | 1,595 | -60 | -3.63% | 282,884 | 4.51억 |
| 2026-03-17 | 1,600 | 1,695 | 1,560 | 1,655 | 100 | +6.43% | 483,037 | 7.99억 |
| 2026-03-16 | 1,575 | 1,590 | 1,520 | 1,555 | -20 | -1.27% | 185,609 | 2.89억 |
| 2026-03-13 | 1,555 | 1,595 | 1,550 | 1,575 | 0 | 0.00% | 154,421 | 2.43억 |
| 2026-03-12 | 1,580 | 1,610 | 1,550 | 1,575 | -5 | -0.32% | 168,528 | 2.65억 |
| 2026-03-11 | 1,585 | 1,665 | 1,560 | 1,580 | 15 | +0.96% | 244,863 | 3.87억 |
| 2026-03-10 | 1,640 | 1,690 | 1,550 | 1,565 | -30 | -1.88% | 284,742 | 4.46억 |
| 2026-03-09 | 1,635 | 1,635 | 1,545 | 1,595 | -60 | -3.63% | 208,935 | 3.33억 |
| 2026-03-06 | 1,715 | 1,735 | 1,625 | 1,655 | — | — | 319,592 | 5.29억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)