← 관심 종목 목록
950160

코오롱티슈진

16,320원 +960 (+6.25%)

현재가 실시간 · 20:20 조회 (네이버 증권) · 아래 일별 시세는 2026-10-01까지 네이버 증권에서 실시간으로 보기 ↗

차트 네이버 증권 · 10.02 02:02 조회

코오롱티슈진 일봉 차트

시세·투자정보 네이버 증권 · 10.02 02:02 조회

전일15,360
시가15,400
고가16,750
저가15,030
거래량814,322
대금130억
시총1조 3,867억
외인소진율3.72%
52주 최고149,000
52주 최저11,470
PERN/A
EPS-2,168원
추정PERN/A
추정EPSN/A
PBR6.79배
BPS2,402원
배당수익률N/A
주당배당금N/A

적정주가 계산해보기 → 종목 판독기(AI종목분석) →

투자자별 매매동향 최근 5거래일 · 순매수 주식 수

날짜종가외국인기관개인외국인 보유율
10.01 16,320 +282,905 -11,811 -270,180 4.05%
09.30 15,430 +98,532 +0 -100,726 3.72%
09.29 15,260 -437,257 +5,470 +421,056 3.67%
09.28 16,340 -9,286 -5,963 +7,550 4.12%
09.23 15,890 +57,652 -3,071 -55,049 4.26%

관련 뉴스

일별 시세

날짜 시가 고가 저가 종가 거래량
2026-10-01 15,400 16,750 15,030 16,320 814,322
2026-09-30 15,200 15,690 15,130 15,430 408,099
2026-09-29 16,300 16,300 14,860 15,260 993,891
2026-09-28 16,180 17,120 15,810 16,340 1,015,364
2026-09-23 15,410 16,250 15,350 15,890 674,023
2026-09-22 15,390 15,940 15,150 15,380 513,023
2026-09-21 15,900 15,910 15,050 15,380 935,820
2026-09-18 16,390 16,420 15,910 15,970 467,675
2026-09-17 15,970 16,630 15,920 16,350 401,730
2026-09-16 16,110 16,350 15,200 15,830 434,331
2026-09-15 16,160 16,570 16,030 16,180 408,211
2026-09-14 16,600 16,690 16,100 16,160 456,809
2026-09-11 16,950 17,150 16,790 16,850 407,885
2026-09-10 17,470 17,490 16,900 17,260 464,769
2026-09-09 17,470 17,690 17,190 17,470 566,169
2026-09-08 17,520 18,390 17,350 17,470 978,154
2026-09-07 17,200 17,680 17,050 17,420 679,798
2026-09-04 16,910 17,250 16,610 17,100 704,670
2026-09-03 18,410 18,430 16,640 16,910 1,100,077
2026-09-02 17,700 18,460 17,400 17,900 1,070,712
2026-09-01 17,830 18,800 17,490 17,940 1,291,293
2026-08-31 18,690 18,690 17,400 17,620 1,046,333
2026-08-28 18,900 20,350 18,210 18,710 1,941,835
2026-08-27 18,550 19,500 18,550 18,740 1,475,150
2026-08-26 20,050 20,100 18,300 18,850 1,643,117
2026-08-25 20,300 20,450 18,850 19,760 1,312,917
2026-08-24 18,390 20,450 17,950 20,350 2,567,484
2026-08-21 21,650 21,950 20,150 20,750 2,181,425
2026-08-20 27,000 27,450 19,030 21,650 8,164,818
2026-08-19 26,550 28,350 25,200 25,900 2,252,154
2026-08-18 28,550 29,500 26,650 27,600 3,531,408
2026-08-14 26,800 31,850 24,900 28,550 9,800,839
2026-08-13 21,750 26,200 21,050 25,600 6,219,286
2026-08-12 19,640 22,500 19,100 21,350 3,758,607
2026-08-11 19,330 19,800 18,230 19,620 2,094,707
2026-08-10 17,810 20,700 17,740 19,330 4,463,304
2026-08-07 17,720 18,220 16,250 17,660 2,331,270
2026-08-06 18,570 19,730 16,300 17,570 4,909,631
2026-08-05 16,450 20,650 16,010 18,660 9,996,523
2026-08-04 14,360 16,500 14,290 15,920 4,213,681

출처: 네이버 증권 10.02 02:03 조회 · 한국거래소(KRX) 09.30 종가 기준 · 네이버 뉴스 10.02 02:03 조회