티플랙스 [081150] KOSDAQ
중견기업부
2,725 원
전일대비:
▲
15
(0.55%)
시가
2,715
고가
2,740
저가
2,660
거래량
75,963
거래대금
205 백만
시가총액
661 억
52주 최고
5,570
52주 최저
2,275
📈 주가 차트 (최근 20일)
티플랙스
081150
120봉
💬 티플랙스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,725 | 15 | 0.55% | 2,715 | 2,740 | 2,660 | 75,963 |
| 2026-08-21 | 2,710 | 85 | 3.24% | 2,585 | 2,785 | 2,555 | 200,911 |
| 2026-08-20 | 2,625 | 15 | 0.57% | 2,610 | 2,650 | 2,580 | 54,632 |
| 2026-08-19 | 2,610 | -55 | -2.06% | 2,610 | 2,690 | 2,590 | 100,455 |
| 2026-08-18 | 2,665 | -65 | -2.38% | 2,730 | 2,740 | 2,650 | 120,572 |
| 2026-08-14 | 2,730 | -20 | -0.73% | 2,755 | 2,775 | 2,655 | 49,796 |
| 2026-08-13 | 2,750 | -55 | -1.96% | 2,820 | 2,835 | 2,715 | 107,994 |
| 2026-08-12 | 2,805 | 20 | 0.72% | 2,765 | 2,805 | 2,755 | 56,190 |
| 2026-08-11 | 2,785 | 0 | 0.00% | 2,785 | 2,815 | 2,745 | 52,053 |
| 2026-08-10 | 2,785 | 120 | 4.50% | 2,730 | 2,795 | 2,680 | 90,903 |
| 2026-08-07 | 2,665 | 20 | 0.76% | 2,650 | 2,715 | 2,605 | 59,237 |
| 2026-08-06 | 2,645 | -5 | -0.19% | 2,650 | 2,665 | 2,605 | 27,865 |
| 2026-08-05 | 2,650 | 40 | 1.53% | 2,610 | 2,670 | 2,610 | 63,852 |
| 2026-08-04 | 2,610 | 50 | 1.95% | 2,620 | 2,640 | 2,565 | 51,982 |
| 2026-08-03 | 2,560 | 15 | 0.59% | 2,550 | 2,630 | 2,505 | 33,117 |
| 2026-07-31 | 2,545 | 145 | 6.04% | 2,435 | 2,545 | 2,435 | 99,378 |
| 2026-07-30 | 2,400 | -10 | -0.41% | 2,275 | 2,510 | 2,275 | 96,963 |
| 2026-07-29 | 2,410 | -175 | -6.77% | 2,575 | 2,605 | 2,390 | 143,181 |
| 2026-07-28 | 2,585 | -65 | -2.45% | 2,605 | 2,650 | 2,515 | 68,966 |
| 2026-07-27 | 2,650 | -55 | -2.03% | 2,705 | 2,730 | 2,640 | 35,481 |