TP [007980] KOSPI
1,773 원
전일대비:
▼
2
(-0.11%)
시가
1,776
고가
1,776
저가
1,735
거래량
138,560
거래대금
243 백만
시가총액
831 억
52주 최고
2,310
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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,773 | -2 | -0.11% | 1,776 | 1,776 | 1,735 | 138,560 |
| 2026-08-20 | 1,775 | -50 | -2.74% | 1,835 | 1,835 | 1,766 | 236,400 |
| 2026-08-19 | 1,825 | -61 | -3.23% | 1,870 | 1,885 | 1,801 | 310,170 |
| 2026-08-18 | 1,886 | -18 | -0.95% | 1,948 | 1,975 | 1,839 | 623,719 |
| 2026-08-14 | 1,904 | 26 | 1.38% | 1,897 | 1,914 | 1,875 | 326,629 |
| 2026-08-13 | 1,878 | -1 | -0.05% | 1,888 | 1,890 | 1,857 | 223,090 |
| 2026-08-12 | 1,879 | 6 | 0.32% | 1,884 | 1,884 | 1,854 | 92,370 |
| 2026-08-11 | 1,873 | 11 | 0.59% | 1,859 | 1,890 | 1,857 | 241,462 |
| 2026-08-10 | 1,862 | 56 | 3.10% | 1,823 | 1,862 | 1,811 | 334,468 |
| 2026-08-07 | 1,806 | 70 | 4.03% | 1,819 | 1,821 | 1,787 | 392,685 |
| 2026-08-06 | 1,736 | 13 | 0.75% | 1,709 | 1,738 | 1,709 | 87,142 |
| 2026-08-05 | 1,723 | 49 | 2.93% | 1,691 | 1,725 | 1,689 | 156,893 |
| 2026-08-04 | 1,674 | 51 | 3.14% | 1,617 | 1,676 | 1,617 | 204,061 |
| 2026-08-03 | 1,623 | -5 | -0.31% | 1,628 | 1,646 | 1,603 | 179,558 |
| 2026-07-31 | 1,628 | 27 | 1.69% | 1,621 | 1,628 | 1,601 | 257,861 |
| 2026-07-30 | 1,601 | 29 | 1.84% | 1,565 | 1,620 | 1,551 | 142,820 |
| 2026-07-29 | 1,572 | -53 | -3.26% | 1,625 | 1,647 | 1,520 | 224,920 |
| 2026-07-28 | 1,625 | -76 | -4.47% | 1,676 | 1,701 | 1,609 | 224,693 |
| 2026-07-27 | 1,701 | 11 | 0.65% | 1,690 | 1,716 | 1,681 | 164,372 |
| 2026-07-24 | 1,690 | -21 | -1.23% | 1,711 | 1,717 | 1,669 | 95,135 |