코오롱티슈진

950160KOSDAQ

15,970원-310 (-1.90%)전일 종가 2026-09-18

52주 위치

11,470149,0003%신고가 대비 -89.28%

시가총액: 2,714억
PBR: 2049.57
EPS(TTM): -8원
BPS: 8원
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 종가15,970원

시가총액2,714억

52주 최고149,000원

52주 최저11,470원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-42.1%	-85.0%	-84.1%	-79.9%	-64.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	16,390	16,420	15,930	15,970	-310	-1.90%	467,675	74.69억
2026-09-17	15,970	16,630	15,920	16,280	400	+2.52%	401,730	65.4억
2026-09-16	16,110	16,170	15,760	15,880	-210	-1.31%	434,331	68.97억
2026-09-15	16,160	16,570	16,030	16,090	-50	-0.31%	408,211	65.68억
2026-09-14	16,600	16,690	16,110	16,140	-710	-4.21%	456,809	73.73억
2026-09-11	16,950	17,150	16,790	16,850	-410	-2.38%	407,885	68.73억
2026-09-10	17,470	17,490	16,900	17,260	-210	-1.20%	464,769	80.22억
2026-09-09	17,470	17,690	17,190	17,470	0	0.00%	566,169	98.91억
2026-09-08	17,520	18,390	17,350	17,470	50	+0.29%	978,154	171억
2026-09-07	17,200	17,680	17,050	17,420	320	+1.87%	679,798	118억
2026-09-04	16,910	17,250	16,610	17,100	190	+1.12%	704,670	120억
2026-09-03	18,410	18,430	16,640	16,910	-990	-5.53%	1,100,077	186억
2026-09-02	17,700	18,460	17,400	17,900	-40	-0.22%	1,070,712	192억
2026-09-01	17,830	18,800	17,490	17,940	320	+1.82%	1,291,293	232억
2026-08-31	18,690	18,690	17,400	17,620	-1,090	-5.83%	1,046,333	184억
2026-08-28	18,900	20,350	18,210	18,710	-30	-0.16%	1,941,835	363억
2026-08-27	18,550	19,500	18,550	18,740	-110	-0.58%	1,475,150	276억
2026-08-26	20,050	20,100	18,300	18,850	-910	-4.61%	1,643,117	310억
2026-08-25	20,300	20,450	18,850	19,760	-590	-2.90%	1,312,917	259억
2026-08-24	18,390	20,450	17,950	20,350	-400	-1.93%	2,567,484	522억
2026-08-21	21,650	21,950	20,150	20,750	-900	-4.16%	2,181,425	453억
2026-08-20	27,000	27,450	19,030	21,650	-4,250	-16.41%	8,164,818	1,768억
2026-08-19	26,550	28,350	25,200	25,900	-1,700	-6.16%	2,252,154	583억
2026-08-18	28,550	29,500	26,650	27,600	-950	-3.33%	3,531,408	975억
2026-08-14	26,800	31,850	24,900	28,550	2,950	+11.52%	9,800,839	2,798억
2026-08-13	21,750	26,200	21,050	25,600	4,250	+19.91%	6,219,286	1,592억
2026-08-12	19,640	22,500	19,100	21,350	1,730	+8.82%	3,758,607	802억
2026-08-11	19,330	19,800	18,230	19,620	290	+1.50%	2,094,707	411억
2026-08-10	17,810	20,700	17,740	19,330	1,670	+9.46%	4,463,304	863억
2026-08-07	17,720	18,220	16,250	17,660	90	+0.51%	2,331,270	412억
2026-08-06	18,570	19,730	16,300	17,570	-1,090	-5.84%	4,909,631	863억
2026-08-05	16,450	20,650	16,010	18,660	2,740	+17.21%	9,996,523	1,865억
2026-08-04	14,360	16,500	14,290	15,920	1,630	+11.41%	4,213,681	671억
2026-08-03	13,360	15,800	12,730	14,290	1,290	+9.92%	4,776,944	683억
2026-07-31	12,100	13,280	12,100	13,000	1,330	+11.40%	2,512,260	327억
2026-07-30	12,700	13,290	11,470	11,670	-1,530	-11.59%	3,203,091	374억
2026-07-29	14,800	15,250	12,410	13,200	-1,360	-9.34%	3,257,491	430억
2026-07-28	15,910	16,310	13,880	14,560	-1,350	-8.49%	5,094,740	742억
2026-07-27	15,530	17,130	14,800	15,910	910	+6.07%	15,694,350	2,497억
2026-07-24	14,920	17,100	14,750	15,000	-6,050	-28.74%	25,764,011	3,865억
2026-07-23	21,050	21,050	21,050	21,050	-9,000	-29.95%	350,072	73.69억
2026-07-22	30,050	30,050	30,050	30,050	-12,850	-29.95%	103,289	31.04억
2026-07-21	42,900	42,900	42,900	42,900	-18,300	-29.90%	31,954	13.71억
2026-07-20	60,400	65,100	58,900	61,200	-900	-1.45%	614,210	376억
2026-07-16	77,000	81,100	55,400	62,100	-15,800	-20.28%	1,598,652	993억
2026-07-15	75,200	80,600	73,000	77,900	5,000	+6.86%	326,541	254억
2026-07-14	75,000	76,600	63,000	72,900	-3,700	-4.83%	1,102,024	803억
2026-07-13	90,400	92,800	74,200	76,600	-13,400	-14.89%	588,281	451억
2026-07-10	84,500	91,100	79,000	90,000	2,700	+3.09%	327,640	295억
2026-07-09	85,700	91,200	85,200	87,300	300	+0.34%	174,708	153억
2026-07-08	94,300	94,900	84,300	87,000	-7,400	-7.84%	323,261	281억
2026-07-07	88,300	96,300	87,500	94,400	6,100	+6.91%	414,028	391억
2026-07-06	92,000	96,800	83,100	88,300	-2,000	-2.21%	338,769	299억
2026-07-03	87,700	91,700	82,000	90,300	3,200	+3.67%	485,521	438억
2026-07-02	92,000	93,000	86,500	87,100	-6,500	-6.94%	370,768	323억
2026-06-30	97,400	97,500	90,700	93,600	-3,800	-3.90%	305,448	286억
2026-06-29	98,000	102,300	89,600	97,400	2,100	+2.20%	574,652	560억
2026-06-26	99,500	99,500	92,300	95,300	-5,000	-4.99%	392,444	374억
2026-06-25	102,100	103,300	99,600	100,300	-800	-0.79%	214,066	215억
2026-06-24	95,600	103,700	95,200	101,100	5,900	+6.20%	265,096	268억
2026-06-23	100,900	104,800	94,700	95,200	-6,400	-6.30%	340,033	324억
2026-06-22	106,000	106,200	99,200	101,600	-500	-0.49%	226,629	230억
2026-06-19	106,700	109,900	99,900	102,100	-4,500	-4.22%	382,302	390억
2026-06-18	113,000	114,400	106,300	106,600	-6,300	-5.58%	315,224	336억
2026-06-17	106,100	116,500	102,200	112,900	7,800	+7.42%	592,306	669억
2026-06-16	106,000	108,200	101,900	105,100	300	+0.29%	215,647	227억
2026-06-15	102,600	107,700	101,600	104,800	2,200	+2.14%	280,884	294억
2026-06-12	108,000	108,800	101,600	102,600	-400	-0.39%	288,922	296억
2026-06-11	99,800	106,500	98,300	103,000	3,200	+3.21%	315,836	325억
2026-06-10	100,100	108,000	98,000	99,800	-3,100	-3.01%	183	1,826만
2026-06-09	90,000	104,800	90,000	102,900	13,600	+15.23%	513,657	529억
2026-06-08	91,300	98,900	88,700	89,300	-9,900	-9.98%	552,004	493억
2026-06-05	112,000	112,800	99,200	99,200	-10,300	-9.41%	447,677	444억
2026-06-04	107,000	114,200	103,800	109,500	1,500	+1.39%	386,987	424억
2026-06-02	92,900	110,800	89,700	108,000	14,300	+15.26%	1,024,610	1,107억
2026-06-01	99,000	99,300	91,000	93,700	-5,200	-5.26%	642,050	602억
2026-05-29	103,900	104,700	94,600	98,900	-4,700	-4.54%	712,929	705억
2026-05-28	111,000	111,100	100,000	103,600	-7,000	-6.33%	540,590	560억
2026-05-27	109,000	114,000	103,800	110,600	1,500	+1.37%	508,530	562억
2026-05-26	111,700	117,900	108,800	109,100	2,400	+2.25%	474,180	517억
2026-05-22	103,300	114,800	103,200	106,700	3,700	+3.59%	500,657	534억
2026-05-21	103,600	108,900	102,300	103,000	1,800	+1.78%	345,481	356억
2026-05-20	106,600	106,600	98,900	101,200	-5,400	-5.07%	355,308	360억
2026-05-19	108,500	112,200	102,600	106,600	-1,800	-1.66%	331,765	354억
2026-05-18	110,000	113,700	105,100	108,400	-3,200	-2.87%	402,174	436억
2026-05-15	115,600	116,100	108,200	111,600	-2,700	-2.36%	565,264	631억
2026-05-14	126,300	127,000	111,900	114,300	-8,500	-6.92%	776,185	887억
2026-05-13	144,900	145,000	122,000	122,800	-16,000	-11.53%	920,774	1,131억
2026-05-12	133,400	149,000	133,000	138,800	5,900	+4.44%	1,101,203	1,528억
2026-05-11	127,900	135,100	120,600	132,900	5,100	+3.99%	669,343	890억
2026-05-08	114,900	138,000	114,900	127,800	13,200	+11.52%	1,713,106	2,189억
2026-05-07	108,400	123,000	107,000	114,600	11,000	+10.62%	1,276,383	1,463억
2026-05-06	104,600	108,800	100,200	103,600	-1,200	-1.15%	458,709	475억
2026-05-04	104,000	108,400	102,000	104,800	2,800	+2.75%	308,931	324억
2026-04-30	107,000	107,000	101,500	102,000	-5,400	-5.03%	294,631	301억
2026-04-29	106,700	109,900	104,600	107,400	700	+0.66%	292,981	315억
2026-04-28	103,000	109,000	99,900	106,700	3,700	+3.59%	488,690	521억
2026-04-27	102,000	105,300	99,600	103,000	2,000	+1.98%	307,941	317억
2026-04-24	100,300	103,900	97,900	101,000	900	+0.90%	299,685	303억
2026-04-23	99,500	103,200	97,900	100,100	600	+0.60%	313,082	313억
2026-04-22	101,700	102,500	97,100	99,500	-2,200	-2.16%	411,263	409억
2026-04-21	107,900	108,200	100,000	101,700	-6,200	-5.75%	463,142	471억
2026-04-20	107,000	109,600	105,900	107,900	1,100	+1.03%	212,133	229억
2026-04-17	108,800	116,700	106,000	106,800	-1,900	-1.75%	444,679	475억
2026-04-16	107,200	111,800	104,400	108,700	3,900	+3.72%	395,073	429억
2026-04-15	96,500	106,500	96,100	104,800	9,300	+9.74%	606,401	636억
2026-04-14	95,900	96,600	92,700	95,500	1,800	+1.92%	284,572	272억
2026-04-13	97,500	97,600	89,600	93,700	-5,600	-5.64%	684,872	642억
2026-04-10	103,600	103,600	98,000	99,300	-4,200	-4.06%	431,742	429억
2026-04-09	103,800	108,100	100,400	103,500	2,000	+1.97%	337,487	349억
2026-04-08	103,700	104,700	98,600	101,500	2,700	+2.73%	340,059	345억
2026-04-07	99,300	103,200	97,000	98,800	100	+0.10%	329,577	326억
2026-04-06	99,600	100,700	97,000	98,700	-1,500	-1.50%	351,751	347억
2026-04-03	101,100	103,100	98,300	100,200	100	+0.10%	330,650	331억
2026-04-02	109,300	113,600	97,500	100,100	-7,600	-7.06%	619,857	620억
2026-04-01	113,000	114,600	105,300	107,700	1,000	+0.94%	503,104	542억
2026-03-31	117,100	117,100	105,100	106,700	-10,600	-9.04%	708,378	756억
2026-03-30	122,200	126,800	113,800	117,300	-2,500	-2.09%	684,798	803억
2026-03-27	122,100	128,400	116,400	119,800	0	0.00%	1,266,806	1,518억
2026-03-26	107,000	130,700	102,900	119,800	—	—	2,742,224	3,285억

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