Stock Ticker
- (057680) 티사이언티픽
- Description: 기업개요
동사는 1998년 모바일방송 서비스 목적으로 설립되어 2002년 코스닥 상장 후 2024년 보안·인프라 관리 전문기업 넷크루즈와 합병함.
모바일 쿠폰, 정보보호/보안, ITO 및 클라우드를 주요 사업으로 영위하며, 약 500여개 기업 고객 대상 B2B와 오픈마켓 기반 B2C 사업을 수행하고 있음.
AI 기반 개인정보보호 강화기술 연구를 수행하며 클라우드 보안, 인공지능 보안 및 OT 보안 등으로 사업영역을 확장하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,520 | 1,506 | 1,520 | 1,475 |
| 20261019 | 1,485 | 1,519 | 1,519 | 1,421 |
| 20261016 | 1,450 | 1,479 | 1,496 | 1,450 |
| 20261015 | 1,500 | 1,478 | 1,500 | 1,440 |
| 20261014 | 1,540 | 1,530 | 1,558 | 1,505 |
| 20261013 | 1,560 | 1,530 | 1,560 | 1,498 |
| 20261012 | 1,620 | 1,554 | 1,620 | 1,553 |
| 20261008 | 1,611 | 1,592 | 1,647 |
| 20261007 | 1,680 | 1,611 | 1,729 | 1,611 |
| 20261006 | 1,718 | 1,671 | 1,747 | 1,671 |
| 20261002 | 1,692 | 1,730 | 1,739 | 1,692 |
| 20261001 | 1,689 | 1,692 | 1,714 | 1,666 |
| 20260930 | 1,729 | 1,703 | 1,729 | 1,650 |
| 20260929 | 1,710 | 1,703 | 1,717 | 1,668 |
| 20260928 | 1,770 | 1,723 | 1,840 | 1,723 |
| 20260923 | 1,782 | 1,800 | 1,834 | 1,745 |
| 20260922 | 1,859 | 1,782 | 1,953 | 1,721 |
| 20260921 | 1,708 | 1,747 | 1,876 | 1,651 |
| 20260918 | 1,650 | 1,636 | 1,659 | 1,610 |
| 20260917 | 1,630 | 1,627 | 1,643 | 1,560 |
| 20260916 | 1,683 | 1,630 | 1,721 | 1,576 |
| 20260915 | 1,792 | 1,732 | 1,792 | 1,715 |
| 20260914 | 1,710 | 1,729 | 1,769 | 1,670 |
| 20260911 | 1,716 | 1,718 | 1,734 | 1,680 |
| 20260910 | 1,710 | 1,726 | 1,770 | 1,673 |
| 20260909 | 1,741 | 1,706 | 1,787 | 1,695 |
| 20260908 | 1,841 | 1,741 | 1,841 | 1,735 |
| 20260907 | 1,958 | 1,841 | 1,960 | 1,826 |
| 20260904 | 1,833 | 1,960 | 2,210 | 1,832 |
| 20260903 | 1,777 | 1,769 | 1,790 | 1,713 |
| 20260902 | 1,746 | 1,777 | 1,777 | 1,700 |
| 20260901 | 1,744 | 1,765 | 1,801 | 1,680 |
| 20260831 | 1,760 | 1,730 | 1,760 | 1,662 |
| 20260828 | 1,700 | 1,786 | 1,925 | 1,673 |
| 20260827 | 1,699 | 1,652 | 1,700 | 1,615 |
| 20260826 | 1,726 | 1,682 | 1,726 | 1,621 |
| 20260825 | 1,749 | 1,721 | 1,850 | 1,600 |
| 20260824 | 1,580 | 1,740 | 1,964 | 1,580 |
| 20260821 | 1,470 | 1,526 | 1,688 | 1,470 |
| 20260820 | 1,473 | 1,468 | 1,520 | 1,450 |
| 20260819 | 1,511 | 1,470 | 1,511 | 1,440 |
| 20260818 | 1,530 | 1,511 | 1,531 | 1,460 |
| 20260814 | 1,547 | 1,530 | 1,570 | 1,500 |
| 20260813 | 1,619 | 1,547 | 1,629 | 1,538 |
| 20260812 | 1,665 | 1,614 | 1,670 | 1,600 |
| 20260811 | 1,650 | 1,647 | 1,667 | 1,640 |
| 20260810 | 1,655 | 1,650 | 1,690 | 1,627 |
| 20260807 | 1,675 | 1,655 | 1,690 | 1,641 |
| 20260806 | 1,769 | 1,690 | 1,770 | 1,684 |
| 20260805 | 1,661 | 1,750 | 1,769 | 1,661 |
| 20260804 | 1,570 | 1,661 | 1,676 | 1,554 |
| 20260803 | 1,568 | 1,570 | 1,590 | 1,556 |
| 20260731 | 1,533 | 1,568 | 1,574 | 1,533 |
| 20260730 | 1,500 | 1,518 | 1,550 | 1,485 |
| 20260729 | 1,602 | 1,500 | 1,602 | 1,435 |
| 20260728 | 1,650 | 1,580 | 1,650 | 1,521 |
| 20260727 | 1,709 | 1,650 | 1,729 | 1,635 |
| 20260724 | 1,759 | 1,667 | 1,759 | 1,655 |
| 20260723 | 1,769 | 1,740 | 1,787 | 1,710 |
| 20260722 | 1,738 | 1,732 | 1,785 | 1,731 |
| 20260721 | 1,799 | 1,738 | 1,800 | 1,702 |
| 20260720 | 1,868 | 1,800 | 1,868 | 1,711 |
| 20260716 | 1,849 | 1,870 | 1,870 | 1,740 |
| 20260715 | 1,869 | 1,849 | 1,890 | 1,780 |
| 20260714 | 1,900 | 1,849 | 1,900 | 1,740 |
| 20260713 | 2,005 | 1,900 | 2,080 | 1,838 |
| 20260710 | 1,850 | 2,005 | 2,025 | 1,825 |
| 20260709 | 1,897 | 1,839 | 1,915 | 1,791 |
| 20260708 | 1,949 | 1,897 | 2,010 | 1,816 |
| 20260707 | 2,050 | 1,950 | 2,050 | 1,880 |
| 20260706 | 2,035 | 2,030 | 2,100 | 1,910 |
| 20260703 | 1,871 | 2,050 | 2,050 | 1,790 |
| 20260702 | 1,912 | 1,943 | 2,095 | 1,871 |
| 20260701 | 1,977 | 1,930 | 1,977 | 1,886 |
| 20260630 | 1,853 | 1,899 | 1,899 | 1,825 |
| 20260629 | 1,660 | 1,853 | 1,890 | 1,660 |
| 20260626 | 1,830 | 1,719 | 1,866 | 1,657 |
| 20260625 | 1,907 | 1,838 | 1,931 | 1,812 |
| 20260624 | 1,872 | 1,907 | 1,930 | 1,853 |
| 20260623 | 1,858 | 1,888 | 1,998 | 1,780 |
| 20260622 | 1,942 | 1,880 | 1,972 | 1,850 |
| 20260619 | 2,005 | 1,958 | 2,015 | 1,943 |
| 20260618 | 2,120 | 2,055 | 2,165 | 2,010 |
| 20260617 | 2,125 | 2,120 | 2,170 | 2,070 |
| 20260616 | 2,210 | 2,125 | 2,210 | 2,120 |
| 20260615 | 2,230 | 2,210 | 2,290 | 2,190 |
| 20260612 | 2,300 | 2,220 | 2,310 | 2,120 |
| 20260611 | 2,335 | 2,280 | 2,335 | 2,115 |
| 20260610 | 2,250 | 2,320 | 2,340 | 2,195 |
| 20260609 | 2,160 | 2,250 | 2,265 | 2,100 |
| 20260608 | 2,290 | 2,160 | 2,315 | 2,125 |
| 20260605 | 2,250 | 2,350 | 2,395 | 2,230 |
| 20260604 | 2,180 | 2,250 | 2,250 | 2,155 |
| 20260602 | 2,305 | 2,175 | 2,330 | 2,050 |
| 20260601 | 2,445 | 2,310 | 2,465 | 2,190 |
| 20260529 | 2,400 | 2,445 | 2,455 | 2,345 |
| 20260528 | 2,440 | 2,405 | 2,450 | 2,350 |
| 20260527 | 2,400 | 2,420 | 2,450 | 2,315 |
| 20260526 | 2,410 | 2,395 | 2,545 | 2,360 |
| 20260522 | 2,350 | 2,415 | 2,525 | 2,300 |
| 20260521 | 2,325 | 2,350 | 2,385 | 2,270 |
| 20260520 | 2,370 | 2,300 | 2,370 | 2,255 |
| 20260519 | 2,350 | 2,330 | 2,360 | 2,280 |
| 20260518 | 2,400 | 2,350 | 2,400 | 2,270 |
| 20260515 | 2,530 | 2,400 | 2,545 | 2,370 |
| 20260514 | 2,660 | 2,530 | 2,680 | 2,500 |
| 20260513 | 2,380 | 2,665 | 2,690 | 2,370 |
| 20260512 | 2,395 | 2,380 | 2,430 | 2,265 |
| 20260511 | 2,555 | 2,370 | 2,555 | 2,365 |
| 20260508 | 2,460 | 2,555 | 2,650 | 2,455 |
| 20260507 | 2,535 | 2,455 | 2,600 | 2,400 |
| 20260506 | 2,635 | 2,560 | 2,820 | 2,520 |
| 20260504 | 2,970 | 2,635 | 3,010 | 2,560 |
| 20260430 | 3,300 | 2,960 | 3,300 | 2,920 |
| 20251029 | 1,020 | 1,003 | 1,020 | 993 |
| 20251028 | 1,019 | 1,003 | 1,020 | 990 |
| 20251027 | 1,012 | 1,019 | 1,060 | 1,007 |
| 20251024 | 1,032 | 1,010 | 1,042 | 997 |
| 20251023 | 1,061 | 1,024 | 1,061 | 1,021 |
| 20251022 | 1,078 | 1,061 | 1,080 | 1,035 |
| 20251021 | 1,054 | 1,063 | 1,086 | 1,045 |
| 20251020 | 1,048 | 1,049 | 1,085 | 1,020 |
| 20251017 | 1,126 | 1,050 | 1,126 | 1,049 |
| 20251016 | 1,150 | 1,126 | 1,153 | 1,118 |
| 20251015 | 1,162 | 1,150 | 1,188 | 1,129 |
| 20251014 | 1,202 | 1,162 | 1,238 | 1,145 |
| 20251013 | 1,200 | 1,202 | 1,228 | 1,155 |
| 20251010 | 1,235 | 1,230 | 1,267 | 1,204 |
| 20251002 | 1,219 | 1,232 | 1,260 | 1,219 |
| 20251001 | 1,244 | 1,208 | 1,256 | 1,190 |
| 20250930 | 1,340 | 1,255 | 1,370 | 1,243 |
| 20250929 | 1,140 | 1,271 | 1,305 | 1,140 |
| 20250926 | 1,191 | 1,140 | 1,205 | 1,105 |
| 20250925 | 1,228 | 1,170 | 1,269 | 1,155 |
| 20250924 | 1,194 | 1,228 | 1,244 | 1,169 |
| 20250923 | 1,260 | 1,195 | 1,275 | 1,152 |
| 20250922 | 1,320 | 1,253 | 1,320 | 1,219 |
| 20250919 | 1,280 | 1,317 | 1,338 | 1,270 |
| 20250918 | 1,257 | 1,283 | 1,289 | 1,230 |
| 20250917 | 1,270 | 1,244 | 1,273 | 1,227 |
| 20250916 | 1,256 | 1,255 | 1,278 | 1,229 |
| 20250915 | 1,185 | 1,256 | 1,270 | 1,170 |
| 20250912 | 1,174 | 1,185 | 1,217 | 1,164 |
| 20250911 | 1,190 | 1,181 | 1,195 | 1,165 |
| 20250910 | 1,148 | 1,187 | 1,193 | 1,148 |
| 20250909 | 1,125 | 1,152 | 1,167 | 1,121 |
| 20250908 | 1,097 | 1,136 | 1,145 | 1,086 |
| 20250905 | 1,064 | 1,097 | 1,107 | 1,043 |
| 20250904 | 1,088 | 1,050 | 1,100 | 1,045 |
| 20250903 | 1,114 | 1,082 | 1,114 | 1,069 |
| 20250902 | 1,100 | 1,114 | 1,122 | 1,094 |
| 20250901 | 1,150 | 1,100 | 1,183 | 1,089 |
| 20250829 | 1,188 | 1,155 | 1,188 | 1,142 |
| 20250828 | 1,164 | 1,166 | 1,183 | 1,149 |
| 20250827 | 1,206 | 1,164 | 1,226 | 1,152 |
| 20250826 | 1,240 | 1,205 | 1,249 | 1,191 |
| 20250825 | 1,169 | 1,240 | 1,240 | 1,156 |
| 20250822 | 1,153 | 1,153 | 1,194 | 1,140 |
| 20250821 | 1,153 | 1,153 | 1,189 | 1,149 |
| 20250820 | 1,184 | 1,151 | 1,205 | 1,134 |
| 20250819 | 1,172 | 1,205 | 1,238 | 1,171 |
| 20250818 | 1,258 | 1,197 | 1,259 | 1,192 |
| 20250814 | 1,259 | 1,275 | 1,340 | 1,254 |
| 20250813 | 1,230 | 1,245 | 1,258 | 1,230 |
| 20250812 | 1,270 | 1,226 | 1,286 | 1,226 |
| 20250811 | 1,238 | 1,287 | 1,298 | 1,234 |
| 20250808 | 1,245 | 1,241 | 1,275 | 1,239 |
| 20250807 | 1,229 | 1,245 | 1,249 | 1,205 |
| 20250806 | 1,231 | 1,229 | 1,243 | 1,210 |
| 20250805 | 1,233 | 1,231 | 1,245 | 1,201 |
| 20250804 | 1,151 | 1,206 | 1,266 | 1,151 |
| 20250801 | 1,224 | 1,160 | 1,224 | 1,148 |
| 20250731 | 1,250 | 1,235 | 1,260 | 1,194 |
| 20250730 | 1,258 | 1,250 | 1,281 | 1,250 |
| 20250729 | 1,264 | 1,269 | 1,288 | 1,245 |
| 20250728 | 1,256 | 1,264 | 1,280 | 1,245 |
| 20250725 | 1,259 | 1,254 | 1,281 | 1,226 |
| 20250724 | 1,273 | 1,249 | 1,305 | 1,242 |
| 20250723 | 1,315 | 1,272 | 1,347 | 1,263 |
| 20250722 | 1,336 | 1,313 | 1,375 | 1,310 |
| 20250721 | 1,359 | 1,355 | 1,428 | 1,326 |
| 20250718 | 1,341 | 1,359 | 1,419 | 1,330 |
| 20250717 | 1,439 | 1,340 | 1,439 | 1,321 |
| 20250716 | 1,398 | 1,392 | 1,418 | 1,311 |
| 20250715 | 1,530 | 1,427 | 1,547 | 1,384 |
| 20250714 | 1,501 | 1,580 | 1,649 | 1,448 |
| 20250711 | 1,477 | 1,502 | 1,517 | 1,422 |
| 20250710 | 1,503 | 1,436 | 1,550 | 1,417 |
| 20250709 | 1,412 | 1,439 | 1,476 | 1,383 |
| 20250708 | 1,414 | 1,412 | 1,500 | 1,390 |
| 20250707 | 1,373 | 1,451 | 1,526 | 1,364 |
| 20250704 | 1,301 | 1,356 | 1,439 | 1,270 |
| 20250703 | 1,273 | 1,269 | 1,345 | 1,239 |
| 20250702 | 1,404 | 1,247 | 1,544 | 1,230 |
| 20250701 | 1,285 | 1,295 | 1,310 | 1,252 |
| 20250630 | 1,306 | 1,273 | 1,311 | 1,251 |
| 20250627 | 1,359 | 1,303 | 1,444 | 1,284 |
| 20250626 | 1,323 | 1,319 | 1,366 | 1,201 |
| 20250625 | 1,405 | 1,330 | 1,405 | 1,281 |
| 20250624 | 1,414 | 1,387 | 1,477 | 1,330 |
| 20250623 | 1,394 | 1,400 | 1,510 | 1,391 |
| 20250620 | 1,252 | 1,495 | 1,599 | 1,180 |
| 20250619 | 1,265 | 1,252 | 1,297 | 1,223 |
| 20250618 | 1,296 | 1,220 | 1,296 | 1,200 |
| 20250617 | 1,376 | 1,296 | 1,385 | 1,248 |
| 20250616 | 1,270 | 1,350 | 1,476 | 1,241 |
| 20250613 | 1,148 | 1,233 | 1,313 | 1,086 |
| 20250612 | 1,161 | 1,165 | 1,185 | 1,120 |
| 20250131 | 1,084 | 1,046 | 1,094 | 1,034 |
| 20250124 | 1,097 | 1,084 | 1,104 | 1,071 |
| 20250123 | 1,120 | 1,069 | 1,120 | 1,065 |
| 20250122 | 1,147 | 1,123 | 1,152 | 1,120 |
| 20250121 | 1,177 | 1,130 | 1,178 | 1,121 |
| 20250120 | 1,170 | 1,195 | 1,225 | 1,145 |
| 20250117 | 1,132 | 1,130 | 1,310 | 1,124 |
| 20250116 | 1,070 | 1,044 | 1,070 | 1,000 |
| 20250115 | 1,035 | 1,037 | 1,068 | 1,023 |
| 20250114 | 1,025 | 1,035 | 1,037 | 1,016 |
| 20250113 | 1,038 | 1,025 | 1,048 | 1,012 |
| 20250110 | 1,049 | 1,037 | 1,049 | 1,021 |
| 20250109 | 1,085 | 1,049 | 1,085 | 1,038 |
| 20250108 | 1,062 | 1,070 | 1,090 | 1,062 |
| 20250107 | 1,118 | 1,096 | 1,122 | 1,088 |
| 20250106 | 1,049 | 1,091 | 1,153 | 1,020 |
| 20250103 | 1,029 | 1,030 | 1,052 | 1,013 |
| 20250102 | 1,012 | 1,027 | 1,029 | 1,003 |