티에이치엔 [019180] KOSPI
5,340 원
전일대비:
▼
180
(-3.26%)
시가
5,470
고가
5,520
저가
5,260
거래량
134,493
거래대금
720 백만
시가총액
961 억
52주 최고
10,270
52주 최저
3,975
📈 주가 차트 (최근 20일)
티에이치엔
019180
120봉
💬 티에이치엔 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5,340 | -180 | -3.26% | 5,470 | 5,520 | 5,260 | 134,493 |
| 2026-08-20 | 5,520 | 110 | 2.03% | 5,490 | 5,540 | 5,440 | 77,687 |
| 2026-08-19 | 5,410 | -350 | -6.08% | 5,650 | 5,680 | 5,390 | 212,597 |
| 2026-08-18 | 5,760 | -760 | -11.66% | 6,300 | 6,360 | 5,670 | 492,276 |
| 2026-08-14 | 6,520 | 80 | 1.24% | 6,490 | 6,590 | 6,400 | 117,054 |
| 2026-08-13 | 6,440 | 90 | 1.42% | 6,390 | 6,540 | 6,350 | 127,199 |
| 2026-08-12 | 6,350 | 30 | 0.47% | 6,360 | 6,470 | 6,250 | 99,431 |
| 2026-08-11 | 6,320 | 0 | 0.00% | 6,270 | 6,440 | 6,200 | 263,635 |
| 2026-08-10 | 6,320 | 250 | 4.12% | 6,050 | 6,330 | 6,050 | 85,481 |
| 2026-08-07 | 6,070 | -10 | -0.16% | 6,080 | 6,200 | 5,870 | 115,263 |
| 2026-08-06 | 6,080 | 80 | 1.33% | 6,000 | 6,220 | 5,950 | 73,457 |
| 2026-08-05 | 6,000 | 200 | 3.45% | 5,910 | 6,060 | 5,850 | 109,262 |
| 2026-08-04 | 5,800 | 160 | 2.84% | 5,660 | 5,830 | 5,610 | 57,516 |
| 2026-08-03 | 5,640 | 10 | 0.18% | 5,640 | 5,870 | 5,520 | 72,242 |
| 2026-07-31 | 5,630 | 420 | 8.06% | 5,320 | 5,700 | 5,320 | 100,569 |
| 2026-07-30 | 5,210 | -30 | -0.57% | 4,845 | 5,430 | 4,845 | 188,637 |
| 2026-07-29 | 5,240 | -260 | -4.73% | 5,470 | 5,630 | 5,030 | 211,650 |
| 2026-07-28 | 5,500 | -260 | -4.51% | 5,600 | 5,670 | 5,410 | 184,358 |
| 2026-07-27 | 5,760 | 20 | 0.35% | 5,840 | 5,990 | 5,730 | 69,648 |
| 2026-07-24 | 5,740 | -260 | -4.33% | 5,930 | 5,970 | 5,700 | 88,721 |