TP [007980] KOSPI
1,609 원
전일대비:
▼
10
(-0.62%)
시가
1,603
고가
1,628
저가
1,582
거래량
79,795
거래대금
127 백만
시가총액
755 억
52주 최고
2,235
52주 최저
1,520
📈 주가 차트 (최근 20일)
TP
007980
120봉
💬 TP 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1,609 | -10 | -0.62% | 1,603 | 1,628 | 1,582 | 79,795 |
| 2026-10-23 | 1,619 | -37 | -2.23% | 1,602 | 1,657 | 1,602 | 109,407 |
| 2026-10-22 | 1,656 | -19 | -1.13% | 1,660 | 1,677 | 1,639 | 89,913 |
| 2026-10-21 | 1,675 | -20 | -1.18% | 1,694 | 1,694 | 1,660 | 123,529 |
| 2026-10-20 | 1,695 | -15 | -0.88% | 1,719 | 1,719 | 1,657 | 123,455 |
| 2026-10-19 | 1,710 | -7 | -0.41% | 1,716 | 1,718 | 1,687 | 63,910 |
| 2026-10-16 | 1,717 | 14 | 0.82% | 1,717 | 1,726 | 1,703 | 153,596 |
| 2026-10-15 | 1,703 | -46 | -2.63% | 1,725 | 1,742 | 1,672 | 237,536 |
| 2026-10-14 | 1,749 | 0 | 0.00% | 1,749 | 1,768 | 1,735 | 220,288 |
| 2026-10-13 | 1,749 | -1 | -0.06% | 1,739 | 1,760 | 1,724 | 393,691 |
| 2026-10-12 | 1,750 | -10 | -0.57% | 1,780 | 1,780 | 1,739 | 283,203 |
| 2026-10-08 | 1,760 | -24 | -1.35% | 1,756 | 1,777 | 1,749 | 79,401 |
| 2026-10-07 | 1,784 | 6 | 0.34% | 1,797 | 1,808 | 1,779 | 457,985 |
| 2026-10-06 | 1,778 | -9 | -0.50% | 1,792 | 1,797 | 1,752 | 245,927 |
| 2026-10-02 | 1,787 | 12 | 0.68% | 1,800 | 1,800 | 1,779 | 175,134 |
| 2026-10-01 | 1,775 | -19 | -1.06% | 1,794 | 1,794 | 1,765 | 73,754 |
| 2026-09-30 | 1,794 | 12 | 0.67% | 1,789 | 1,814 | 1,785 | 286,298 |
| 2026-09-29 | 1,782 | -41 | -2.25% | 1,801 | 1,807 | 1,755 | 229,071 |
| 2026-09-28 | 1,823 | 33 | 1.84% | 1,790 | 1,837 | 1,790 | 454,233 |
| 2026-09-23 | 1,790 | 78 | 4.56% | 1,730 | 1,810 | 1,724 | 641,318 |