티엘비

356860KOSDAQ

37,450원-50 (-0.13%)전일 종가 2026-09-18

52주 위치

18,98864,72440%신고가 대비 -42.14%

시가총액: 3,682억
PER: 11.07
PBR: 2.54
EPS(TTM): 3,383원
BPS: 14,728원
자사주비율: 1.12%
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 종가37,450원

시가총액3,682억

52주 최고64,724원

52주 최저18,988원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+9.0%	-16.9%	+15.4%	+37.2%	+99.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	38,750	39,150	37,100	37,450	-50	-0.13%	427,588	160억
2026-09-17	38,150	38,600	37,100	37,500	-600	-1.57%	311,004	117억
2026-09-16	37,250	38,350	36,250	38,100	850	+2.28%	373,346	142억
2026-09-15	36,200	39,600	35,650	37,250	650	+1.78%	911,512	340억
2026-09-14	37,100	38,350	36,200	36,600	-1,300	-3.43%	411,050	150억
2026-09-11	36,000	38,100	35,500	37,900	350	+0.93%	439,115	166억
2026-09-10	37,400	38,650	36,100	37,550	-450	-1.18%	450,119	169억
2026-09-09	37,600	39,650	37,550	38,000	850	+2.29%	589,176	224억
2026-09-08	37,750	38,900	37,100	37,150	0	0.00%	602,316	224억
2026-09-07	39,300	39,400	36,850	37,150	0	0.00%	541,717	201억
2026-09-04	37,800	38,350	35,200	37,150	-500	-1.33%	835,980	311억
2026-09-03	40,800	40,850	37,250	37,650	-1,950	-4.92%	547,252	206억
2026-09-02	39,650	41,500	39,550	39,600	-1,600	-3.88%	369,684	146억
2026-09-01	41,500	42,250	40,150	41,200	-800	-1.90%	427,900	176억
2026-08-31	38,500	42,700	37,250	42,000	2,400	+6.06%	738,029	310억
2026-08-28	41,500	42,650	38,800	39,600	-1,900	-4.58%	613,039	243억
2026-08-27	42,000	42,400	39,900	41,500	2,350	+6.00%	931,249	386억
2026-08-26	40,050	40,600	38,700	39,150	450	+1.16%	897,028	351억
2026-08-25	32,750	38,800	32,750	38,700	4,950	+14.67%	1,331,541	515억
2026-08-24	31,350	35,450	31,200	33,750	2,650	+8.52%	681,472	230억
2026-08-21	33,900	33,900	30,700	31,100	-3,500	-10.12%	646,785	201억
2026-08-20	34,500	35,700	33,350	34,600	750	+2.22%	441,876	153억
2026-08-19	33,000	36,200	32,350	33,850	-500	-1.46%	874,890	296억
2026-08-18	33,850	36,400	33,450	34,350	2,950	+9.39%	1,069,761	367억
2026-08-14	32,400	33,200	29,500	31,400	200	+0.64%	512,113	161억
2026-08-13	30,450	33,400	30,000	31,200	1,350	+4.52%	756,503	236억
2026-08-12	29,050	30,300	28,400	29,850	1,550	+5.48%	510,493	152억
2026-08-11	28,100	28,700	27,450	28,300	-500	-1.74%	538,293	152억
2026-08-10	28,350	29,800	26,200	28,800	700	+2.49%	584,577	168억
2026-08-07	28,500	30,200	27,300	28,100	-1,850	-6.18%	501,698	141억
2026-08-06	28,350	31,700	27,700	29,950	1,900	+6.77%	814,914	244억
2026-08-05	29,000	29,000	27,350	28,050	1,800	+6.86%	310,025	86.96억
2026-08-04	27,200	27,800	24,900	26,250	100	+0.38%	330,737	86.82억
2026-08-03	26,500	28,400	25,500	26,150	-250	-0.95%	378,708	99.03억
2026-07-31	24,200	26,700	23,150	26,400	5,850	+28.47%	433,929	115억
2026-07-30	19,640	22,150	19,600	20,550	-850	-3.97%	205,506	42.23억
2026-07-29	24,100	25,300	20,300	21,400	-2,650	-11.02%	335,489	71.79억
2026-07-28	26,800	27,100	23,300	24,050	-5,050	-17.35%	355,269	85.44억
2026-07-27	29,450	29,450	27,600	29,100	200	+0.69%	238,418	69.38억
2026-07-24	32,750	32,750	28,800	28,900	-4,300	-12.95%	299,408	86.53억
2026-07-23	31,600	33,500	30,500	33,200	850	+2.63%	425,792	141억
2026-07-22	35,400	37,100	32,350	32,350	-1,150	-3.43%	225,806	73.05억
2026-07-21	32,800	34,100	31,200	33,500	150	+0.45%	299,695	100억
2026-07-20	36,300	37,950	32,450	33,350	-4,950	-12.92%	344,483	115억
2026-07-16	43,000	43,000	36,800	38,300	-5,450	-12.46%	537,084	206억
2026-07-15	38,600	44,350	38,250	43,750	7,400	+20.36%	798,610	349억
2026-07-14	37,550	38,600	34,400	36,350	-800	-2.15%	327,032	119억
2026-07-13	38,000	42,250	37,050	37,150	-450	-1.20%	538,432	200억
2026-07-10	35,350	38,650	34,650	37,600	3,250	+9.46%	495,946	186억
2026-07-09	32,000	35,200	32,000	34,350	2,650	+8.36%	293,068	101억
2026-07-08	32,750	34,550	31,550	31,700	-2,200	-6.49%	332,296	105억
2026-07-07	35,050	36,500	32,750	33,900	-1,500	-4.24%	256,896	87.09억
2026-07-06	36,550	37,850	34,100	35,400	-1,800	-4.84%	333,920	118억
2026-07-03	35,300	38,550	34,050	37,200	2,850	+8.30%	445,530	166억
2026-07-02	38,700	38,700	34,000	34,350	-6,300	-15.50%	514,272	177억
2026-07-01	41,850	42,350	39,300	40,650	-500	-1.22%	549,436	223억
2026-06-30	38,350	42,150	36,700	41,150	3,200	+8.43%	606,098	249억
2026-06-29	38,500	39,000	36,550	37,950	-350	-0.91%	326,262	124억
2026-06-26	40,500	41,800	37,300	38,300	-1,250	-3.16%	414,100	159억
2026-06-25	41,100	41,350	38,600	39,550	550	+1.41%	424,416	168억
2026-06-24	39,250	41,450	37,000	39,000	-1,000	-2.50%	474,634	185억
2026-06-23	43,900	44,100	40,000	40,000	-2,750	-6.43%	331,646	133억
2026-06-22	42,200	44,400	41,800	42,750	-600	-1.38%	441,998	189억
2026-06-19	46,500	46,500	41,850	43,350	-1,700	-3.77%	375,430	163억
2026-06-18	46,100	46,650	44,550	45,050	-950	-2.07%	323,188	146억
2026-06-17	46,800	47,650	45,650	46,000	-1,850	-3.87%	875,048	403억
2026-06-16	51,250	51,250	47,050	47,850	-2,850	-5.62%	390,930	187억
2026-06-15	50,850	53,600	49,250	50,700	600	+1.20%	493,108	250억
2026-06-12	56,500	56,650	49,200	50,100	-2,950	-5.56%	789,034	395억
2026-06-11	46,250	53,600	45,650	53,050	4,800	+9.95%	547,838	291억
2026-06-10	49,250	52,500	46,000	48,250	-1,950	-3.88%	263,640	127억
2026-06-09	47,700	51,500	45,500	50,200	3,700	+7.96%	391,298	196억
2026-06-08	47,900	50,350	45,500	46,500	-6,850	-12.84%	554,120	258억
2026-06-05	53,000	55,850	50,250	53,350	-800	-1.48%	444,888	237억
2026-06-04	51,050	56,900	50,200	54,150	3,650	+7.23%	413,906	224억
2026-06-02	52,150	54,050	47,500	50,500	-2,650	-4.99%	597,754	302억
2026-06-01	57,400	62,500	51,050	53,150	-3,250	-5.76%	582,680	310억
2026-05-29	60,350	61,550	53,500	56,400	-1,705	-2.93%	482,874	272억
2026-05-28	56,508	58,790	53,176	58,105	-685	-1.16%	550,521	320억
2026-05-27	64,724	64,724	57,055	58,790	-1,415	-2.35%	458,845	270억
2026-05-26	57,695	62,031	57,649	60,205	5,979	+11.03%	564,040	340억
2026-05-22	49,296	55,458	48,429	54,226	5,842	+12.08%	599,282	325억
2026-05-21	45,279	50,209	43,134	48,383	5,523	+12.89%	700,305	339억
2026-05-20	43,317	44,549	41,126	42,860	-548	-1.26%	315,502	135억
2026-05-19	45,781	46,922	42,586	43,408	-1,780	-3.94%	240,645	104억
2026-05-18	44,275	45,918	42,449	45,188	-776	-1.69%	292,357	132억
2026-05-15	49,935	50,939	43,864	45,964	-4,245	-8.45%	558,002	256억
2026-05-14	47,653	50,665	47,516	50,209	1,232	+2.52%	478,205	240억
2026-05-13	43,819	48,976	42,997	48,976	4,975	+11.31%	708,853	347억
2026-05-12	46,329	47,105	41,399	44,001	-1,826	-3.98%	651,931	287억
2026-05-11	47,972	49,022	45,188	45,827	-548	-1.18%	463,995	213억
2026-05-08	42,221	47,516	42,221	46,375	2,876	+6.61%	566,163	263억
2026-05-07	43,590	44,366	41,947	43,499	0	0.00%	440,952	192억
2026-05-06	42,678	43,956	40,167	43,499	1,552	+3.70%	537,045	234억
2026-05-04	41,445	43,157	41,399	41,947	2,008	+5.03%	648,653	272억
2026-04-30	38,798	40,213	38,296	39,939	1,187	+3.06%	597,418	239억
2026-04-29	37,930	38,798	36,972	38,752	91	+0.24%	490,268	190억
2026-04-28	37,702	39,848	36,881	38,661	1,004	+2.67%	496,490	192억
2026-04-27	37,976	38,661	36,744	37,657	-137	-0.36%	530,641	200억
2026-04-24	36,059	38,478	35,922	37,794	1,963	+5.48%	676,917	256억
2026-04-23	37,885	37,976	35,329	35,831	-1,734	-4.62%	508,592	182억
2026-04-22	35,420	37,748	34,279	37,565	2,145	+6.06%	763,874	287억
2026-04-21	36,516	36,607	35,192	35,420	-502	-1.40%	478,244	169억
2026-04-20	37,063	37,063	35,922	35,922	-1,278	-3.44%	471,405	169억
2026-04-17	37,565	37,702	35,968	37,200	-1,506	-3.89%	736,524	274억
2026-04-16	36,516	40,760	36,105	38,706	1,552	+4.18%	1,104,346	427억
2026-04-15	37,657	38,204	35,831	37,155	730	+2.01%	1,052,105	391억
2026-04-14	35,648	37,063	34,233	36,424	2,419	+7.11%	1,163,498	424억
2026-04-13	31,723	34,827	31,312	34,005	0	0.00%	1,334,015	454억
2026-04-10	36,242	36,789	33,868	34,005	-2,510	-6.87%	897,190	305억
2026-04-09	33,092	38,341	32,864	36,516	2,830	+8.40%	1,910,088	697억
2026-04-08	34,142	34,964	32,316	33,686	1,963	+6.19%	862,062	290억
2026-04-07	31,951	32,408	30,810	31,723	1,095	+3.58%	676,551	215억
2026-04-06	30,582	32,590	30,080	30,627	730	+2.44%	490,822	150억
2026-04-03	31,221	31,221	29,258	29,897	-320	-1.06%	422,996	126억
2026-04-02	32,818	33,275	29,578	30,217	-2,693	-8.18%	521,733	158억
2026-04-01	30,582	33,777	30,125	32,910	4,245	+14.81%	949,553	312억
2026-03-31	28,984	30,125	27,843	28,665	-1,826	-5.99%	591,617	170억
2026-03-30	31,221	31,449	29,441	30,490	-2,876	-8.62%	587,379	179억
2026-03-27	32,864	34,233	32,088	33,366	—	—	655,399	219억

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