토마토시스템 [393210] KOSDAQ
기술성장기업부
3,195 원
전일대비:
▲
305
(10.55%)
시가
2,780
고가
3,470
저가
2,690
거래량
5,748,736
거래대금
18,767 백만
시가총액
499 억
52주 최고
6,630
52주 최저
1,809
📈 주가 차트 (최근 20일)
토마토시스템
393210
120봉
💬 토마토시스템 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3,195 | 305 | 10.55% | 2,780 | 3,470 | 2,690 | 5,748,736 |
| 2026-10-14 | 2,890 | -70 | -2.36% | 2,960 | 3,095 | 2,890 | 196,581 |
| 2026-10-13 | 2,960 | -160 | -5.13% | 3,100 | 3,105 | 2,835 | 238,276 |
| 2026-10-12 | 3,120 | -285 | -8.37% | 3,405 | 3,410 | 3,015 | 311,602 |
| 2026-10-08 | 3,405 | -145 | -4.08% | 3,660 | 3,660 | 3,360 | 327,934 |
| 2026-10-07 | 3,550 | 10 | 0.28% | 3,505 | 3,640 | 3,480 | 373,718 |
| 2026-10-06 | 3,540 | 110 | 3.21% | 3,430 | 3,580 | 3,325 | 473,189 |
| 2026-10-02 | 3,430 | 0 | 0.00% | 3,520 | 3,570 | 3,350 | 406,994 |
| 2026-10-01 | 3,430 | -5 | -0.15% | 3,435 | 3,650 | 3,290 | 965,127 |
| 2026-09-30 | 3,435 | -185 | -5.11% | 3,640 | 3,950 | 3,345 | 1,792,475 |
| 2026-09-29 | 3,620 | -635 | -14.92% | 3,895 | 4,280 | 3,520 | 2,469,260 |
| 2026-09-28 | 4,255 | 195 | 4.80% | 3,815 | 5,050 | 3,770 | 18,184,165 |
| 2026-09-23 | 4,060 | 745 | 22.47% | 3,310 | 4,305 | 3,070 | 15,207,842 |
| 2026-09-22 | 3,315 | 765 | 30.00% | 2,800 | 3,315 | 2,725 | 4,435,367 |
| 2026-09-21 | 2,550 | 588 | 29.97% | 1,999 | 2,550 | 1,996 | 665,609 |
| 2026-09-18 | 1,962 | -193 | -8.96% | 2,160 | 2,210 | 1,945 | 234,999 |
| 2026-09-17 | 2,155 | -25 | -1.15% | 2,180 | 2,215 | 2,150 | 31,371 |
| 2026-09-16 | 2,180 | -20 | -0.91% | 2,160 | 2,200 | 2,160 | 23,360 |
| 2026-09-15 | 2,200 | 30 | 1.38% | 2,190 | 2,220 | 2,165 | 9,520 |
| 2026-09-14 | 2,170 | 20 | 0.93% | 2,185 | 2,185 | 2,110 | 9,906 |