티앤엘

340570KOSDAQ· 의료용 물질 및 의약품 제조업

28,250원+950 (+3.48%)시간외yfinance (비공식)

52주 위치

21,55035,80047%신고가 대비 -21.09%

시가총액: 2,296억
PBR: 1.02
BPS: 27,585원
배당수익률: 5.31%
자사주비율: 1.58%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가28,250원

시가총액2,296억

52주 최고35,800원

52주 최저21,550원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-4.9%	+2.7%	+20.7%	+15.2%	+9.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	27,500	28,250	27,200	28,250	950	+3.48%	82,422	23.28억
2026-09-18	27,350	27,600	26,650	27,300	250	+0.92%	68,016	18.57억
2026-09-17	27,300	27,850	27,000	27,050	50	+0.19%	46,166	12.49억
2026-09-16	27,500	27,500	26,850	27,000	-200	-0.74%	16,966	4.58억
2026-09-15	27,450	27,800	27,000	27,200	-300	-1.09%	50,834	13.83억
2026-09-14	27,900	28,350	27,300	27,500	-300	-1.08%	21,935	6.03억
2026-09-11	27,550	28,550	27,500	27,800	-250	-0.89%	47,561	13.22억
2026-09-10	27,950	28,250	27,350	28,050	-50	-0.18%	62,228	17.45억
2026-09-09	28,250	28,500	27,550	28,100	-100	-0.35%	89,626	25.18억
2026-09-08	29,300	29,550	28,000	28,200	-800	-2.76%	102,511	28.91억
2026-09-07	30,250	30,250	28,750	29,000	-650	-2.19%	77,482	22.47억
2026-09-04	29,450	30,050	29,050	29,650	350	+1.19%	44,525	13.2억
2026-09-03	30,150	30,250	28,900	29,300	-600	-2.01%	85,220	24.97억
2026-09-02	29,950	31,250	29,650	29,900	-750	-2.45%	87,503	26.16억
2026-09-01	31,250	31,700	30,200	30,650	-1,100	-3.46%	94,522	28.97억
2026-08-31	30,150	32,000	30,000	31,750	850	+2.75%	61,329	19.47억
2026-08-28	30,650	31,650	30,000	30,900	-400	-1.28%	97,973	30.27억
2026-08-27	32,700	33,050	31,200	31,300	-1,550	-4.72%	50,866	15.92억
2026-08-26	32,500	34,200	32,100	32,850	250	+0.77%	123,744	40.65억
2026-08-25	30,350	32,650	29,550	32,600	1,400	+4.49%	99,152	32.32억
2026-08-24	29,850	31,400	29,750	31,200	1,500	+5.05%	63,533	19.82억
2026-08-21	30,000	30,000	28,900	29,700	-600	-1.98%	59,132	17.56억
2026-08-20	30,350	31,150	30,000	30,300	50	+0.17%	53,425	16.19억
2026-08-19	30,400	30,700	29,400	30,250	-500	-1.63%	194,868	58.95억
2026-08-18	32,700	32,700	30,300	30,750	-1,900	-5.82%	102,396	31.49억
2026-08-14	32,450	34,000	31,050	32,650	650	+2.03%	169,739	55.42억
2026-08-13	33,500	33,550	31,850	32,000	-1,150	-3.47%	52,539	16.81억
2026-08-12	33,600	34,100	32,350	33,150	-350	-1.04%	64,511	21.39억
2026-08-11	33,300	33,600	31,800	33,500	200	+0.60%	64,352	21.56억
2026-08-10	32,250	33,600	30,900	33,300	200	+0.60%	82,542	27.49억
2026-08-07	32,250	35,800	31,050	33,100	900	+2.80%	206,022	68.19억
2026-08-06	32,400	33,100	31,000	32,200	-600	-1.83%	138,389	44.56억
2026-08-05	31,950	33,450	31,250	32,800	1,050	+3.31%	203,246	66.66억
2026-08-04	28,650	32,000	28,650	31,750	2,900	+10.05%	337,080	107억
2026-08-03	29,000	29,550	28,700	28,850	1,050	+3.78%	70,398	20.31억
2026-07-31	28,000	28,050	26,900	27,800	900	+3.35%	66,818	18.58억
2026-07-30	26,600	28,200	26,600	26,900	-550	-2.00%	64,088	17.24억
2026-07-29	29,000	29,050	26,750	27,450	-1,150	-4.02%	95,652	26.26억
2026-07-28	29,750	30,400	28,500	28,600	-1,550	-5.14%	109,382	31.28억
2026-07-27	28,900	31,750	28,400	30,150	2,000	+7.10%	276,618	83.4억
2026-07-24	27,550	28,850	27,550	28,150	350	+1.26%	115,576	32.53억
2026-07-23	25,750	28,250	25,700	27,800	2,300	+9.02%	215,206	59.83억
2026-07-22	27,000	27,400	25,450	25,500	-900	-3.41%	77,980	19.88억
2026-07-21	25,050	26,650	24,675	26,400	1,250	+4.97%	74,714	19.72억
2026-07-20	26,050	26,050	24,950	25,150	-1,050	-4.01%	51,240	12.89억
2026-07-16	26,750	26,800	25,500	26,200	-50	-0.19%	38,956	10.21억
2026-07-15	25,700	26,500	25,650	26,250	750	+2.94%	30,552	8.02억
2026-07-14	26,250	26,250	25,050	25,500	-850	-3.23%	45,014	11.48억
2026-07-13	26,450	27,650	26,100	26,350	-50	-0.19%	55,134	14.53억
2026-07-10	25,400	26,850	25,050	26,400	950	+3.73%	126,956	33.52억
2026-07-09	25,800	25,950	24,950	25,450	-350	-1.36%	65,856	16.76억
2026-07-08	27,200	27,400	25,750	25,800	-1,850	-6.69%	100,414	25.91억
2026-07-07	25,800	28,150	25,800	27,650	1,300	+4.93%	173,904	48.08억
2026-07-06	26,750	27,000	25,800	26,350	-150	-0.57%	58,782	15.49억
2026-07-03	26,950	27,100	25,600	26,500	-600	-2.21%	184,548	48.91억
2026-07-02	26,900	27,600	26,650	27,100	-450	-1.63%	96,292	26.1억
2026-07-01	27,850	28,000	26,550	27,550	-250	-0.90%	123,848	34.12억
2026-06-30	27,550	27,950	27,000	27,800	-150	-0.54%	46,980	13.06억
2026-06-29	25,100	27,950	25,100	27,950	2,450	+9.61%	115,344	32.24억
2026-06-26	25,900	26,150	24,950	25,500	-300	-1.16%	92,326	23.54억
2026-06-25	26,800	26,950	25,750	25,800	-800	-3.01%	48,552	12.53억
2026-06-24	26,150	26,650	25,150	26,600	100	+0.38%	118,936	31.64억
2026-06-23	27,300	27,350	25,700	26,500	-1,250	-4.50%	122,976	32.59억
2026-06-22	27,250	28,050	26,700	27,750	250	+0.91%	98,842	27.43억
2026-06-19	27,700	27,850	26,300	27,500	-550	-1.96%	137,980	37.94억
2026-06-18	28,400	28,700	27,650	28,050	-700	-2.43%	63,648	17.85억
2026-06-17	28,000	29,050	27,550	28,750	650	+2.31%	68,082	19.57억
2026-06-16	29,150	29,150	27,900	28,100	-450	-1.58%	44,670	12.55억
2026-06-15	29,150	29,300	28,200	28,550	-550	-1.89%	51,952	14.83억
2026-06-12	29,650	30,000	27,050	29,100	-500	-1.69%	111,612	32.48억
2026-06-11	29,200	30,750	28,000	29,600	-50	-0.17%	130,942	38.76억
2026-06-10	28,950	30,450	28,050	29,650	700	+2.42%	103,162	30.59억
2026-06-09	26,700	29,550	26,500	28,950	3,300	+12.87%	160,114	46.35억
2026-06-08	25,950	26,500	25,350	25,650	-2,050	-7.40%	83,804	21.5억
2026-06-05	28,000	28,550	27,000	27,700	-250	-0.89%	64,238	17.79억
2026-06-04	27,200	28,700	27,050	27,950	750	+2.76%	77,142	21.56억
2026-06-02	29,000	29,000	26,500	27,200	-1,200	-4.23%	247,544	67.33억
2026-06-01	27,800	29,250	27,500	28,400	350	+1.25%	114,120	32.41억
2026-05-29	29,150	29,150	27,300	28,050	-700	-2.43%	103,006	28.89억
2026-05-28	30,700	30,700	27,750	28,750	-1,950	-6.35%	163,324	46.96억
2026-05-27	30,600	31,450	29,850	30,700	-650	-2.07%	126,876	38.95억
2026-05-26	31,350	31,650	30,750	31,350	200	+0.64%	92,530	29.01억
2026-05-22	31,700	32,500	30,900	31,150	-550	-1.74%	94,236	29.35억
2026-05-21	31,050	32,500	30,750	31,700	750	+2.42%	143,584	45.52억
2026-05-20	30,400	31,700	29,800	30,950	1,000	+3.34%	214,690	66.45억
2026-05-19	28,850	30,250	28,550	29,950	1,250	+4.36%	151,788	45.46억
2026-05-18	30,300	30,500	28,250	28,700	-2,200	-7.12%	227,620	65.33억
2026-05-15	27,550	32,600	26,700	30,900	3,400	+12.36%	641,012	198억
2026-05-14	26,100	27,550	26,050	27,500	1,250	+4.76%	101,006	27.78억
2026-05-13	27,750	27,750	26,000	26,250	-1,250	-4.55%	88,480	23.23억
2026-05-12	28,700	28,700	26,900	27,500	-650	-2.31%	82,244	22.62억
2026-05-11	29,250	29,300	27,550	28,150	-1,050	-3.60%	114,134	32.13억
2026-05-08	30,200	30,200	28,400	29,200	-700	-2.34%	127,476	37.22억
2026-05-07	30,000	30,300	29,550	29,900	-550	-1.81%	35,258	10.54억
2026-05-06	30,700	30,700	29,550	30,450	-300	-0.98%	178,482	54.35억
2026-05-04	31,800	32,000	30,550	30,750	150	+0.49%	104,366	32.09억
2026-04-30	31,500	31,500	30,275	30,600	-950	-3.01%	104,968	32.12억
2026-04-29	30,550	31,950	29,950	31,550	1,050	+3.44%	145,942	46.04억
2026-04-28	31,450	31,450	30,450	30,500	-650	-2.09%	42,672	13.01억
2026-04-27	31,850	31,850	30,950	31,150	-550	-1.74%	71,764	22.35억
2026-04-24	30,650	32,000	30,500	31,700	950	+3.09%	126,410	40.07억
2026-04-23	30,950	30,950	29,950	30,750	200	+0.65%	54,188	16.66억
2026-04-22	30,650	31,000	30,100	30,550	-100	-0.33%	59,986	18.33억
2026-04-21	32,100	32,150	29,400	30,650	-1,250	-3.92%	213,758	65.52억
2026-04-20	32,100	32,150	31,500	31,900	-850	-2.60%	90,510	28.87억
2026-04-17	31,250	34,000	31,250	32,750	1,050	+3.31%	287,108	94.03억
2026-04-16	30,650	32,150	30,350	31,700	1,900	+6.38%	425,200	135억
2026-04-15	29,300	30,200	28,250	29,800	1,250	+4.38%	165,990	49.47억
2026-04-14	29,850	29,850	27,900	28,550	-100	-0.35%	291,042	83.09억
2026-04-13	25,550	29,150	25,550	28,650	2,850	+11.05%	308,520	88.39억
2026-04-10	26,200	26,200	25,300	25,800	100	+0.39%	55,006	14.19억
2026-04-09	25,050	26,150	25,050	25,700	450	+1.78%	113,018	29.05억
2026-04-08	25,300	25,600	24,800	25,250	650	+2.64%	136,588	34.49억
2026-04-07	25,250	25,300	24,350	24,600	-275	-1.11%	35,104	8.64억
2026-04-06	26,500	26,500	24,750	24,875	-1,825	-6.84%	112,562	28억
2026-04-03	27,050	27,400	26,400	26,700	-150	-0.56%	101,864	27.2억
2026-04-02	25,550	26,950	25,450	26,850	1,450	+5.71%	221,526	59.48억
2026-04-01	25,850	25,850	24,825	25,400	425	+1.70%	90,944	23.1억
2026-03-31	24,575	26,000	24,350	24,975	75	+0.30%	56,274	14.05억
2026-03-30	25,200	25,550	24,700	24,900	—	—	53,692	13.37억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)