티움바이오
321550KOSDAQ· 연구개발업4,480원-115 (-2.50%)전일 종가 2026-09-18
52주 위치
3,41513,70010%신고가 대비 -67.30%
- 시가총액
- 1,450억
- PBR
- 4.02
- EPS(TTM)
- -596원
- BPS
- 1,115원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +0.7% | +3.8% | -48.4% | -25.2% | -19.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,560 | 4,635 | 4,440 | 4,480 | -115 | -2.50% | 63,137 | 2.83억 |
| 2026-09-17 | 4,490 | 4,595 | 4,450 | 4,595 | 85 | +1.88% | 27,582 | 1.27억 |
| 2026-09-16 | 4,625 | 4,835 | 4,400 | 4,510 | -60 | -1.31% | 78,763 | 3.55억 |
| 2026-09-15 | 4,340 | 4,665 | 4,340 | 4,570 | 90 | +2.01% | 61,311 | 2.8억 |
| 2026-09-14 | 4,660 | 4,770 | 4,480 | 4,480 | -175 | -3.76% | 65,383 | 2.93억 |
| 2026-09-11 | 4,650 | 4,695 | 4,565 | 4,655 | -10 | -0.21% | 43,039 | 2억 |
| 2026-09-10 | 4,785 | 4,785 | 4,510 | 4,665 | -125 | -2.61% | 100,708 | 4.7억 |
| 2026-09-09 | 4,560 | 4,790 | 4,360 | 4,790 | 230 | +5.04% | 137,500 | 6.59억 |
| 2026-09-08 | 4,730 | 4,740 | 4,520 | 4,560 | -165 | -3.49% | 203,224 | 9.27억 |
| 2026-09-07 | 4,565 | 5,680 | 4,565 | 4,725 | 355 | +8.12% | 1,186,691 | 56.07억 |
| 2026-09-04 | 4,380 | 4,415 | 4,275 | 4,370 | 15 | +0.34% | 52,795 | 2.31억 |
| 2026-09-03 | 4,345 | 4,385 | 4,245 | 4,355 | 15 | +0.35% | 65,536 | 2.85억 |
| 2026-09-02 | 4,260 | 4,435 | 4,210 | 4,340 | -50 | -1.14% | 55,920 | 2.43억 |
| 2026-09-01 | 4,250 | 4,390 | 4,180 | 4,390 | 140 | +3.29% | 56,186 | 2.47억 |
| 2026-08-31 | 4,285 | 4,290 | 4,100 | 4,250 | -35 | -0.82% | 78,439 | 3.33억 |
| 2026-08-28 | 4,295 | 4,300 | 4,180 | 4,285 | 45 | +1.06% | 42,048 | 1.8억 |
| 2026-08-27 | 4,040 | 4,275 | 4,040 | 4,240 | 120 | +2.91% | 93,894 | 3.98억 |
| 2026-08-26 | 4,095 | 4,205 | 4,045 | 4,120 | -5 | -0.12% | 49,718 | 2.05억 |
| 2026-08-25 | 4,100 | 4,180 | 3,900 | 4,125 | 25 | +0.61% | 137,845 | 5.69억 |
| 2026-08-24 | 4,175 | 4,275 | 4,035 | 4,100 | -50 | -1.20% | 87,841 | 3.6억 |
| 2026-08-21 | 4,415 | 4,415 | 3,890 | 4,150 | -230 | -5.25% | 168,829 | 7.01억 |
| 2026-08-20 | 4,545 | 4,585 | 4,325 | 4,380 | 50 | +1.15% | 77,009 | 3.37억 |
| 2026-08-19 | 4,480 | 4,505 | 4,315 | 4,330 | -120 | -2.70% | 140,248 | 6.07억 |
| 2026-08-18 | 4,840 | 4,875 | 4,450 | 4,450 | -430 | -8.81% | 113,159 | 5.04억 |
| 2026-08-14 | 4,860 | 4,980 | 4,690 | 4,880 | 20 | +0.41% | 125,778 | 6.14억 |
| 2026-08-13 | 4,865 | 5,050 | 4,775 | 4,860 | -5 | -0.10% | 70,318 | 3.42억 |
| 2026-08-12 | 5,120 | 5,120 | 4,780 | 4,865 | -85 | -1.72% | 95,238 | 4.63억 |
| 2026-08-11 | 5,030 | 5,300 | 4,875 | 4,950 | -80 | -1.59% | 144,856 | 7.17억 |
| 2026-08-10 | 4,695 | 5,090 | 4,660 | 5,030 | 335 | +7.14% | 112,030 | 5.64억 |
| 2026-08-07 | 4,700 | 4,730 | 4,515 | 4,695 | 75 | +1.62% | 71,371 | 3.35억 |
| 2026-08-06 | 4,640 | 4,735 | 4,455 | 4,620 | 25 | +0.54% | 131,091 | 6.06억 |
| 2026-08-05 | 4,500 | 4,730 | 4,430 | 4,595 | 125 | +2.80% | 135,777 | 6.24억 |
| 2026-08-04 | 4,005 | 4,470 | 4,005 | 4,470 | 355 | +8.63% | 144,309 | 6.45억 |
| 2026-08-03 | 3,965 | 4,350 | 3,795 | 4,115 | 170 | +4.31% | 224,959 | 9.26억 |
| 2026-07-31 | 3,715 | 3,965 | 3,710 | 3,945 | 265 | +7.20% | 148,184 | 5.85억 |
| 2026-07-30 | 3,865 | 3,990 | 3,635 | 3,680 | -185 | -4.79% | 216,556 | 7.97억 |
| 2026-07-29 | 4,100 | 4,145 | 3,730 | 3,865 | -130 | -3.25% | 181,412 | 7.01억 |
| 2026-07-28 | 4,095 | 4,095 | 3,820 | 3,995 | -100 | -2.44% | 120,561 | 4.82억 |
| 2026-07-27 | 4,060 | 4,190 | 3,955 | 4,095 | 55 | +1.36% | 66,086 | 2.71억 |
| 2026-07-24 | 3,990 | 4,250 | 3,965 | 4,040 | 20 | +0.50% | 122,899 | 4.97억 |
| 2026-07-23 | 3,820 | 4,055 | 3,810 | 4,020 | 215 | +5.65% | 82,170 | 3.3억 |
| 2026-07-22 | 3,805 | 4,035 | 3,730 | 3,805 | 0 | 0.00% | 174,225 | 6.63억 |
| 2026-07-21 | 3,755 | 3,875 | 3,535 | 3,805 | -85 | -2.19% | 160,607 | 6.11억 |
| 2026-07-20 | 3,930 | 4,130 | 3,700 | 3,890 | -40 | -1.02% | 159,422 | 6.2억 |
| 2026-07-16 | 4,075 | 4,240 | 3,855 | 3,930 | -125 | -3.08% | 152,296 | 5.99억 |
| 2026-07-15 | 3,840 | 4,110 | 3,705 | 4,055 | 200 | +5.19% | 267,168 | 10.83억 |
| 2026-07-14 | 3,985 | 4,095 | 3,680 | 3,855 | -165 | -4.10% | 169,168 | 6.52억 |
| 2026-07-13 | 4,050 | 4,360 | 3,830 | 4,020 | -25 | -0.62% | 236,904 | 9.52억 |
| 2026-07-10 | 3,980 | 4,095 | 3,855 | 4,045 | 35 | +0.87% | 156,882 | 6.35억 |
| 2026-07-09 | 4,225 | 4,225 | 3,760 | 4,010 | 85 | +2.17% | 137,146 | 5.5억 |
| 2026-07-08 | 4,095 | 4,220 | 3,825 | 3,925 | -185 | -4.50% | 194,194 | 7.62억 |
| 2026-07-07 | 3,970 | 4,210 | 3,960 | 4,110 | 120 | +3.01% | 153,010 | 6.29억 |
| 2026-07-06 | 4,250 | 4,250 | 3,900 | 3,990 | -165 | -3.97% | 97,932 | 3.91억 |
| 2026-07-03 | 4,105 | 4,400 | 3,950 | 4,155 | 50 | +1.22% | 67,714 | 2.81억 |
| 2026-07-02 | 4,050 | 4,340 | 4,035 | 4,105 | -80 | -1.91% | 119,215 | 4.89억 |
| 2026-07-01 | 4,135 | 4,410 | 4,030 | 4,185 | 50 | +1.21% | 132,768 | 5.56억 |
| 2026-06-30 | 4,245 | 4,350 | 4,105 | 4,135 | -70 | -1.66% | 108,396 | 4.48억 |
| 2026-06-29 | 3,415 | 4,300 | 3,415 | 4,205 | 520 | +14.11% | 245,586 | 10.33억 |
| 2026-06-26 | 3,900 | 4,005 | 3,540 | 3,685 | -320 | -7.99% | 313,742 | 11.56억 |
| 2026-06-25 | 4,230 | 4,360 | 3,990 | 4,005 | -265 | -6.21% | 216,483 | 8.67억 |
| 2026-06-24 | 3,970 | 4,625 | 3,950 | 4,270 | 300 | +7.56% | 650,643 | 27.78억 |
| 2026-06-23 | 3,880 | 4,225 | 3,880 | 3,970 | 95 | +2.45% | 299,166 | 11.88억 |
| 2026-06-22 | 4,190 | 4,190 | 3,720 | 3,875 | -215 | -5.26% | 209,005 | 8.1억 |
| 2026-06-19 | 4,305 | 4,315 | 3,905 | 4,090 | -225 | -5.21% | 294,832 | 12.06억 |
| 2026-06-18 | 4,645 | 4,645 | 4,120 | 4,315 | -340 | -7.30% | 356,945 | 15.4억 |
| 2026-06-17 | 4,475 | 4,785 | 4,360 | 4,655 | 195 | +4.37% | 202,038 | 9.4억 |
| 2026-06-16 | 4,455 | 4,580 | 4,240 | 4,460 | 20 | +0.45% | 305,693 | 13.63억 |
| 2026-06-15 | 4,950 | 5,100 | 4,300 | 4,440 | -510 | -10.30% | 805,067 | 35.74억 |
| 2026-06-12 | 5,300 | 5,390 | 4,865 | 4,950 | -220 | -4.26% | 328,931 | 16.28억 |
| 2026-06-11 | 5,580 | 5,580 | 4,935 | 5,170 | -460 | -8.17% | 894,354 | 46.24억 |
| 2026-06-10 | 5,600 | 5,730 | 5,200 | 5,630 | 40 | +0.72% | 59 | 33만 |
| 2026-06-09 | 5,410 | 5,740 | 5,310 | 5,590 | 250 | +4.68% | 202,669 | 11.33억 |
| 2026-06-08 | 5,850 | 5,890 | 5,300 | 5,340 | -870 | -14.01% | 611,859 | 32.67억 |
| 2026-06-05 | 6,210 | 6,370 | 5,830 | 6,210 | 0 | 0.00% | 232,188 | 14.42억 |
| 2026-06-04 | 6,020 | 6,500 | 6,000 | 6,210 | 10 | +0.16% | 208,917 | 12.97억 |
| 2026-06-02 | 6,400 | 6,520 | 6,000 | 6,200 | -340 | -5.20% | 564,460 | 35억 |
| 2026-06-01 | 7,020 | 7,190 | 6,300 | 6,540 | -470 | -6.70% | 582,463 | 38.09억 |
| 2026-05-29 | 7,320 | 7,380 | 6,900 | 7,010 | -260 | -3.58% | 486,726 | 34.12억 |
| 2026-05-28 | 7,320 | 7,760 | 6,980 | 7,270 | -50 | -0.68% | 375,116 | 27.27억 |
| 2026-05-27 | 7,560 | 7,750 | 7,000 | 7,320 | -240 | -3.17% | 452,001 | 33.09억 |
| 2026-05-26 | 7,890 | 8,100 | 7,160 | 7,560 | -230 | -2.95% | 821,514 | 62.11억 |
| 2026-05-22 | 10,230 | 10,700 | 7,590 | 7,790 | -1,760 | -18.43% | 1,980,556 | 154억 |
| 2026-05-21 | 9,130 | 10,060 | 9,130 | 9,550 | 500 | +5.52% | 307,211 | 29.34억 |
| 2026-05-20 | 8,990 | 9,440 | 8,560 | 9,050 | 30 | +0.33% | 224,528 | 20.32억 |
| 2026-05-19 | 9,000 | 9,390 | 8,550 | 9,020 | 20 | +0.22% | 233,706 | 21.08억 |
| 2026-05-18 | 9,900 | 9,900 | 8,790 | 9,000 | -930 | -9.37% | 347,674 | 31.29억 |
| 2026-05-15 | 10,130 | 10,130 | 9,610 | 9,930 | -60 | -0.60% | 348,046 | 34.56억 |
| 2026-05-14 | 10,300 | 10,450 | 9,700 | 9,990 | -90 | -0.89% | 355,848 | 35.55억 |
| 2026-05-13 | 11,590 | 12,430 | 10,020 | 10,080 | -1,400 | -12.20% | 626,233 | 63.12억 |
| 2026-05-12 | 10,060 | 11,670 | 9,930 | 11,480 | 1,390 | +13.78% | 958,586 | 110억 |
| 2026-05-11 | 10,420 | 10,420 | 9,870 | 10,090 | -330 | -3.17% | 321,499 | 32.44억 |
| 2026-05-08 | 10,880 | 11,140 | 10,260 | 10,420 | -240 | -2.25% | 327,537 | 34.13억 |
| 2026-05-07 | 11,300 | 11,300 | 10,380 | 10,660 | -590 | -5.24% | 558,300 | 59.51억 |
| 2026-05-06 | 12,410 | 12,580 | 10,890 | 11,250 | -1,300 | -10.36% | 735,348 | 82.73억 |
| 2026-05-04 | 13,140 | 13,165 | 12,460 | 12,550 | -590 | -4.49% | 402,800 | 50.55억 |
| 2026-04-30 | 12,060 | 13,700 | 11,640 | 13,140 | 1,090 | +9.05% | 1,017,600 | 134억 |
| 2026-04-29 | 12,270 | 12,600 | 11,980 | 12,050 | -170 | -1.39% | 268,165 | 32.31억 |
| 2026-04-28 | 12,000 | 12,520 | 11,110 | 12,220 | 220 | +1.83% | 588,392 | 71.9억 |
| 2026-04-27 | 10,890 | 12,320 | 10,620 | 12,000 | 1,400 | +13.21% | 1,282,371 | 154억 |
| 2026-04-24 | 10,400 | 10,810 | 10,030 | 10,600 | 40 | +0.38% | 486,819 | 51.6억 |
| 2026-04-23 | 9,250 | 10,740 | 9,020 | 10,560 | 1,330 | +14.41% | 1,056,107 | 112억 |
| 2026-04-22 | 9,400 | 9,400 | 9,090 | 9,230 | -210 | -2.22% | 339,294 | 31.32억 |
| 2026-04-21 | 10,000 | 10,000 | 8,950 | 9,440 | -460 | -4.65% | 552,276 | 52.13억 |
| 2026-04-20 | 9,500 | 10,150 | 9,360 | 9,900 | 400 | +4.21% | 470,741 | 46.6억 |
| 2026-04-17 | 9,610 | 9,750 | 9,280 | 9,500 | -210 | -2.16% | 291,097 | 27.65억 |
| 2026-04-16 | 9,550 | 10,290 | 9,480 | 9,710 | 220 | +2.32% | 516,740 | 50.18억 |
| 2026-04-15 | 9,410 | 9,510 | 8,930 | 9,490 | 90 | +0.96% | 700,184 | 66.45억 |
| 2026-04-14 | 9,700 | 9,890 | 9,290 | 9,400 | -260 | -2.69% | 372,932 | 35.06억 |
| 2026-04-13 | 9,830 | 10,100 | 9,470 | 9,660 | -350 | -3.50% | 383,337 | 37.03억 |
| 2026-04-10 | 10,270 | 10,430 | 9,840 | 10,010 | -290 | -2.82% | 288,613 | 28.89억 |
| 2026-04-09 | 10,390 | 10,880 | 9,980 | 10,300 | -100 | -0.96% | 329,051 | 33.89억 |
| 2026-04-08 | 11,400 | 11,400 | 9,450 | 10,400 | -460 | -4.24% | 763,594 | 79.41억 |
| 2026-04-07 | 10,250 | 11,090 | 9,790 | 10,860 | 690 | +6.78% | 580,995 | 63.1억 |
| 2026-04-06 | 10,600 | 11,150 | 9,860 | 10,170 | -430 | -4.06% | 564,795 | 57.44억 |
| 2026-04-03 | 11,500 | 11,500 | 10,410 | 10,600 | -410 | -3.72% | 645,311 | 68.4억 |
| 2026-04-02 | 12,850 | 13,190 | 10,750 | 11,010 | -1,870 | -14.52% | 771,467 | 84.94억 |
| 2026-04-01 | 12,200 | 13,300 | 12,100 | 12,880 | 970 | +8.14% | 435,462 | 56.09억 |
| 2026-03-31 | 12,310 | 12,790 | 11,720 | 11,910 | -460 | -3.72% | 396,614 | 47.24억 |
| 2026-03-30 | 12,250 | 12,800 | 11,960 | 12,370 | 550 | +4.65% | 418,667 | 51.79억 |
| 2026-03-27 | 11,890 | 13,480 | 11,510 | 11,820 | — | — | 1,048,263 | 124억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)