티사이언티픽 [057680] KOSDAQ
벤처기업부
1,592 원
전일대비:
▼
19
(-1.18%)
시가
1,611
고가
1,647
저가
1,571
거래량
80,592
거래대금
134 백만
시가총액
251 억
52주 최고
3,300
52주 최저
0
📈 주가 차트 (최근 20일)
티사이언티픽
057680
120봉
💬 티사이언티픽 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-08 | 1,592 | -19 | -1.18% | 1,611 | 1,647 | 1,571 | 80,592 |
| 2026-10-07 | 1,611 | -60 | -3.59% | 1,680 | 1,729 | 1,611 | 28,924 |
| 2026-10-06 | 1,671 | -59 | -3.41% | 1,718 | 1,747 | 1,671 | 26,570 |
| 2026-10-02 | 1,730 | 38 | 2.25% | 1,692 | 1,739 | 1,692 | 14,518 |
| 2026-10-01 | 1,692 | -11 | -0.65% | 1,689 | 1,714 | 1,666 | 12,074 |
| 2026-09-30 | 1,703 | 0 | 0.00% | 1,729 | 1,729 | 1,650 | 18,568 |
| 2026-09-29 | 1,703 | -20 | -1.16% | 1,710 | 1,717 | 1,668 | 19,724 |
| 2026-09-28 | 1,723 | -77 | -4.28% | 1,770 | 1,840 | 1,723 | 46,865 |
| 2026-09-23 | 1,800 | 18 | 1.01% | 1,782 | 1,834 | 1,745 | 26,282 |
| 2026-09-22 | 1,782 | 35 | 2.00% | 1,859 | 1,953 | 1,721 | 202,206 |
| 2026-09-21 | 1,747 | 111 | 6.78% | 1,708 | 1,876 | 1,651 | 206,376 |
| 2026-09-18 | 1,636 | 9 | 0.55% | 1,650 | 1,659 | 1,610 | 21,522 |
| 2026-09-17 | 1,627 | -3 | -0.18% | 1,630 | 1,643 | 1,560 | 44,809 |
| 2026-09-16 | 1,630 | -102 | -5.89% | 1,683 | 1,721 | 1,576 | 106,386 |
| 2026-09-15 | 1,732 | 3 | 0.17% | 1,792 | 1,792 | 1,715 | 59,409 |
| 2026-09-14 | 1,729 | 11 | 0.64% | 1,710 | 1,769 | 1,670 | 56,320 |
| 2026-09-11 | 1,718 | -8 | -0.46% | 1,716 | 1,734 | 1,680 | 49,789 |
| 2026-09-10 | 1,726 | 20 | 1.17% | 1,710 | 1,770 | 1,673 | 36,914 |
| 2026-09-09 | 1,706 | -35 | -2.01% | 1,741 | 1,787 | 1,695 | 46,003 |
| 2026-09-08 | 1,741 | -100 | -5.43% | 1,841 | 1,841 | 1,735 | 82,697 |