티디에스팜 [464280] KOSDAQ
중견기업부
5,990 원
전일대비:
▼
100
(-1.64%)
시가
6,030
고가
6,200
저가
5,870
거래량
42,516
거래대금
257 백만
시가총액
331 억
52주 최고
10,940
52주 최저
4,240
📈 주가 차트 (최근 20일)
티디에스팜
464280
120봉
💬 티디에스팜 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 5,990 | -100 | -1.64% | 6,030 | 6,200 | 5,870 | 42,516 |
| 2026-08-21 | 6,090 | 180 | 3.05% | 5,850 | 6,210 | 5,770 | 45,804 |
| 2026-08-20 | 5,910 | 110 | 1.90% | 5,810 | 6,030 | 5,800 | 41,859 |
| 2026-08-19 | 5,800 | -120 | -2.03% | 5,720 | 6,040 | 5,590 | 58,781 |
| 2026-08-18 | 5,920 | 100 | 1.72% | 5,770 | 6,150 | 5,550 | 64,549 |
| 2026-08-14 | 5,820 | -110 | -1.85% | 6,050 | 6,100 | 5,780 | 46,264 |
| 2026-08-13 | 5,930 | -80 | -1.33% | 6,010 | 6,150 | 5,810 | 41,758 |
| 2026-08-12 | 6,010 | 160 | 2.74% | 5,850 | 6,020 | 5,700 | 33,828 |
| 2026-08-11 | 5,850 | 260 | 4.65% | 5,520 | 6,070 | 5,520 | 55,400 |
| 2026-08-10 | 5,590 | 240 | 4.49% | 5,350 | 5,810 | 5,330 | 33,367 |
| 2026-08-07 | 5,350 | -10 | -0.19% | 5,470 | 5,490 | 5,180 | 35,184 |
| 2026-08-06 | 5,360 | 110 | 2.10% | 5,350 | 5,530 | 5,100 | 29,812 |
| 2026-08-05 | 5,250 | -120 | -2.23% | 5,410 | 5,560 | 5,190 | 53,802 |
| 2026-08-04 | 5,370 | 470 | 9.59% | 4,850 | 5,480 | 4,700 | 22,078 |
| 2026-08-03 | 4,900 | 320 | 6.99% | 4,590 | 5,150 | 4,590 | 15,886 |
| 2026-07-31 | 4,580 | 55 | 1.22% | 4,530 | 4,970 | 4,525 | 20,427 |
| 2026-07-30 | 4,525 | -75 | -1.63% | 4,595 | 4,735 | 4,435 | 8,604 |
| 2026-07-29 | 4,600 | -400 | -8.00% | 5,000 | 5,290 | 4,240 | 55,609 |
| 2026-07-28 | 5,000 | -350 | -6.54% | 5,210 | 5,340 | 4,780 | 12,852 |
| 2026-07-27 | 5,350 | -10 | -0.19% | 5,360 | 5,520 | 5,290 | 10,975 |