토마토시스템 [393210] KOSDAQ
기술성장기업부
2,400 원
전일대비:
▲
25
(1.05%)
시가
2,375
고가
2,445
저가
2,300
거래량
25,329
거래대금
60 백만
시가총액
375 억
52주 최고
7,600
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 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,400 | 25 | 1.05% | 2,375 | 2,445 | 2,300 | 25,329 |
| 2026-08-21 | 2,375 | -110 | -4.43% | 2,485 | 2,490 | 2,320 | 19,698 |
| 2026-08-20 | 2,485 | 50 | 2.05% | 2,490 | 2,490 | 2,355 | 23,663 |
| 2026-08-19 | 2,435 | -50 | -2.01% | 2,375 | 2,515 | 2,375 | 14,051 |
| 2026-08-18 | 2,485 | -15 | -0.60% | 2,510 | 2,560 | 2,460 | 26,525 |
| 2026-08-14 | 2,500 | 0 | 0.00% | 2,500 | 2,530 | 2,360 | 56,850 |
| 2026-08-13 | 2,500 | 10 | 0.40% | 2,610 | 2,850 | 2,450 | 375,559 |
| 2026-08-12 | 2,490 | -10 | -0.40% | 2,495 | 2,550 | 2,380 | 26,179 |
| 2026-08-11 | 2,500 | 50 | 2.04% | 2,380 | 2,550 | 2,380 | 26,761 |
| 2026-08-10 | 2,450 | 115 | 4.93% | 2,335 | 2,500 | 2,335 | 22,805 |
| 2026-08-07 | 2,335 | -30 | -1.27% | 2,360 | 2,480 | 2,290 | 24,777 |
| 2026-08-06 | 2,365 | 65 | 2.83% | 2,305 | 2,490 | 2,220 | 155,892 |
| 2026-08-05 | 2,300 | 5 | 0.22% | 2,295 | 2,310 | 2,250 | 24,631 |
| 2026-08-04 | 2,295 | 160 | 7.49% | 2,135 | 2,305 | 2,135 | 45,232 |
| 2026-08-03 | 2,135 | 45 | 2.15% | 2,155 | 2,170 | 2,015 | 12,097 |
| 2026-07-31 | 2,090 | 140 | 7.18% | 1,950 | 2,140 | 1,950 | 38,600 |
| 2026-07-30 | 1,950 | 43 | 2.25% | 1,820 | 2,000 | 1,820 | 44,611 |
| 2026-07-29 | 1,907 | -168 | -8.10% | 2,015 | 2,175 | 1,809 | 85,892 |
| 2026-07-28 | 2,075 | -85 | -3.94% | 2,215 | 2,215 | 2,070 | 52,038 |
| 2026-07-27 | 2,160 | 70 | 3.35% | 2,090 | 2,185 | 2,090 | 19,713 |