티비씨 [033830] KOSDAQ
중견기업부
1,630 원
전일대비:
▲
10
(0.62%)
시가
1,591
고가
1,630
저가
1,591
거래량
9,365
거래대금
15 백만
시가총액
308 억
52주 최고
1,900
52주 최저
0
📈 주가 차트 (최근 20일)
티비씨
033830
120봉
💬 티비씨 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 1,630 | 10 | 0.62% | 1,591 | 1,630 | 1,591 | 9,365 |
| 2026-08-24 | 1,620 | 4 | 0.25% | 1,630 | 1,630 | 1,599 | 4,795 |
| 2026-08-21 | 1,616 | -15 | -0.92% | 1,640 | 1,659 | 1,616 | 2,769 |
| 2026-08-20 | 1,631 | -2 | -0.12% | 1,617 | 1,646 | 1,614 | 9,179 |
| 2026-08-19 | 1,633 | -3 | -0.18% | 1,637 | 1,637 | 1,599 | 29,764 |
| 2026-08-18 | 1,636 | -30 | -1.80% | 1,666 | 1,674 | 1,636 | 6,197 |
| 2026-08-14 | 1,666 | 12 | 0.73% | 1,670 | 1,670 | 1,648 | 7,832 |
| 2026-08-13 | 1,654 | 11 | 0.67% | 1,647 | 1,660 | 1,645 | 5,318 |
| 2026-08-12 | 1,643 | 7 | 0.43% | 1,625 | 1,648 | 1,625 | 25,701 |
| 2026-08-11 | 1,636 | 32 | 2.00% | 1,604 | 1,645 | 1,604 | 21,441 |
| 2026-08-10 | 1,604 | 14 | 0.88% | 1,573 | 1,613 | 1,573 | 13,557 |
| 2026-08-07 | 1,590 | 8 | 0.51% | 1,582 | 1,594 | 1,574 | 2,364 |
| 2026-08-06 | 1,582 | -5 | -0.32% | 1,581 | 1,610 | 1,568 | 13,765 |
| 2026-08-05 | 1,587 | 1 | 0.06% | 1,622 | 1,622 | 1,586 | 5,262 |
| 2026-08-04 | 1,586 | 14 | 0.89% | 1,619 | 1,630 | 1,569 | 20,018 |
| 2026-08-03 | 1,572 | -1 | -0.06% | 1,581 | 1,588 | 1,548 | 8,429 |
| 2026-07-31 | 1,573 | 12 | 0.77% | 1,550 | 1,585 | 1,531 | 4,298 |
| 2026-07-30 | 1,561 | -1 | -0.06% | 1,544 | 1,584 | 1,541 | 18,932 |
| 2026-07-29 | 1,562 | -7 | -0.45% | 1,552 | 1,594 | 1,479 | 27,687 |
| 2026-07-28 | 1,569 | -24 | -1.51% | 1,550 | 1,592 | 1,550 | 29,224 |