토비스 [051360] KOSDAQ
우량기업부
11,310 원
전일대비:
▲
330
(3.01%)
시가
11,280
고가
11,330
저가
11,000
거래량
15,683
거래대금
175 백만
시가총액
1,090 억
52주 최고
20,950
52주 최저
0
📈 주가 차트 (최근 20일)
토비스
051360
120봉
💬 토비스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 11,310 | 330 | 3.01% | 11,280 | 11,330 | 11,000 | 15,683 |
| 2026-08-21 | 10,980 | -330 | -2.92% | 11,270 | 11,270 | 10,820 | 20,403 |
| 2026-08-20 | 11,310 | -100 | -0.88% | 11,400 | 11,490 | 11,140 | 30,319 |
| 2026-08-19 | 11,410 | 40 | 0.35% | 11,400 | 11,790 | 11,120 | 40,898 |
| 2026-08-18 | 11,370 | -410 | -3.48% | 11,530 | 11,750 | 11,250 | 38,323 |
| 2026-08-14 | 11,780 | -1,010 | -7.90% | 12,770 | 12,880 | 11,720 | 104,541 |
| 2026-08-13 | 12,790 | -310 | -2.37% | 13,260 | 13,500 | 12,620 | 100,244 |
| 2026-08-12 | 13,100 | 730 | 5.90% | 12,510 | 13,300 | 12,470 | 127,668 |
| 2026-08-11 | 12,370 | -770 | -5.86% | 13,190 | 13,300 | 11,920 | 95,809 |
| 2026-08-10 | 13,140 | 680 | 5.46% | 12,690 | 13,260 | 12,350 | 120,156 |
| 2026-08-07 | 12,460 | 370 | 3.06% | 11,920 | 12,540 | 11,920 | 90,703 |
| 2026-08-06 | 12,090 | -180 | -1.47% | 12,230 | 12,680 | 11,760 | 85,357 |
| 2026-08-05 | 12,270 | 650 | 5.59% | 11,640 | 12,300 | 11,580 | 54,675 |
| 2026-08-04 | 11,620 | 340 | 3.01% | 11,500 | 11,630 | 11,180 | 77,197 |
| 2026-08-03 | 11,280 | 730 | 6.92% | 11,350 | 11,580 | 11,010 | 91,711 |
| 2026-07-31 | 10,550 | 280 | 2.73% | 10,900 | 10,900 | 10,000 | 49,047 |
| 2026-07-30 | 10,270 | 990 | 10.67% | 9,280 | 10,600 | 9,110 | 115,725 |
| 2026-07-29 | 9,280 | 630 | 7.28% | 9,090 | 9,780 | 9,050 | 186,409 |
| 2026-07-28 | 8,650 | -360 | -4.00% | 8,910 | 8,940 | 8,410 | 315,581 |
| 2026-07-27 | 9,010 | -1,000 | -9.99% | 10,010 | 10,800 | 8,210 | 846,075 |