토니모리 [214420] KOSPI
5,310 원
전일대비:
▼
100
(-1.85%)
시가
5,360
고가
5,370
저가
5,250
거래량
60,101
거래대금
318 백만
시가총액
1,277 억
52주 최고
11,300
52주 최저
4,190
📈 주가 차트 (최근 20일)
토니모리
214420
120봉
💬 토니모리 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5,310 | -100 | -1.85% | 5,360 | 5,370 | 5,250 | 60,101 |
| 2026-08-20 | 5,410 | 140 | 2.66% | 5,280 | 5,460 | 5,280 | 73,317 |
| 2026-08-19 | 5,270 | -70 | -1.31% | 5,400 | 5,450 | 5,130 | 96,708 |
| 2026-08-18 | 5,340 | -520 | -8.87% | 5,700 | 5,780 | 5,340 | 290,143 |
| 2026-08-14 | 5,860 | 60 | 1.03% | 5,900 | 6,070 | 5,770 | 157,019 |
| 2026-08-13 | 5,800 | -450 | -7.20% | 6,190 | 6,250 | 5,800 | 257,245 |
| 2026-08-12 | 6,250 | 320 | 5.40% | 6,050 | 6,650 | 5,900 | 1,003,790 |
| 2026-08-11 | 5,930 | 210 | 3.67% | 5,750 | 6,100 | 5,690 | 385,198 |
| 2026-08-10 | 5,720 | 120 | 2.14% | 5,570 | 5,720 | 5,450 | 106,474 |
| 2026-08-07 | 5,600 | 120 | 2.19% | 5,480 | 5,710 | 5,370 | 105,788 |
| 2026-08-06 | 5,480 | 110 | 2.05% | 5,350 | 5,500 | 5,300 | 129,921 |
| 2026-08-05 | 5,370 | 100 | 1.90% | 5,350 | 5,390 | 5,140 | 92,408 |
| 2026-08-04 | 5,270 | 260 | 5.19% | 5,010 | 5,300 | 5,010 | 71,041 |
| 2026-08-03 | 5,010 | -40 | -0.79% | 5,040 | 5,160 | 4,925 | 48,406 |
| 2026-07-31 | 5,050 | 425 | 9.19% | 4,680 | 5,070 | 4,680 | 94,002 |
| 2026-07-30 | 4,625 | 40 | 0.87% | 4,190 | 4,815 | 4,190 | 79,954 |
| 2026-07-29 | 4,585 | -200 | -4.18% | 4,800 | 5,110 | 4,450 | 190,123 |
| 2026-07-28 | 4,785 | -335 | -6.54% | 5,130 | 5,130 | 4,780 | 56,650 |
| 2026-07-27 | 5,120 | 135 | 2.71% | 5,090 | 5,270 | 5,000 | 79,682 |
| 2026-07-24 | 4,985 | -95 | -1.87% | 5,010 | 5,210 | 4,940 | 70,619 |