TPC로보틱스 [048770] KOSDAQ
벤처기업부
2,865 원
전일대비:
▼
25
(-0.87%)
시가
2,825
고가
2,920
저가
2,825
거래량
47,703
거래대금
137 백만
시가총액
450 억
52주 최고
10,690
52주 최저
1,900
📈 주가 차트 (최근 20일)
TPC로보틱스
048770
120봉
💬 TPC로보틱스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,865 | -25 | -0.87% | 2,825 | 2,920 | 2,825 | 47,703 |
| 2026-08-21 | 2,890 | -170 | -5.56% | 3,060 | 3,060 | 2,860 | 108,127 |
| 2026-08-20 | 3,060 | -40 | -1.29% | 3,110 | 3,200 | 3,040 | 65,447 |
| 2026-08-19 | 3,100 | -70 | -2.21% | 3,155 | 3,220 | 3,015 | 102,742 |
| 2026-08-18 | 3,170 | -180 | -5.37% | 3,360 | 3,405 | 3,130 | 193,911 |
| 2026-08-14 | 3,350 | 0 | 0.00% | 3,345 | 3,520 | 3,280 | 193,832 |
| 2026-08-13 | 3,350 | 75 | 2.29% | 3,325 | 3,445 | 3,205 | 162,277 |
| 2026-08-12 | 3,275 | 100 | 3.15% | 3,175 | 3,280 | 3,070 | 87,642 |
| 2026-08-11 | 3,175 | -50 | -1.55% | 3,290 | 3,300 | 3,120 | 100,363 |
| 2026-08-10 | 3,225 | 225 | 7.50% | 3,000 | 3,225 | 3,000 | 104,211 |
| 2026-08-07 | 3,000 | -130 | -4.15% | 3,130 | 3,180 | 2,980 | 108,613 |
| 2026-08-06 | 3,130 | -30 | -0.95% | 3,245 | 3,270 | 3,035 | 165,404 |
| 2026-08-05 | 3,160 | 210 | 7.12% | 3,060 | 3,170 | 2,955 | 135,853 |
| 2026-08-04 | 2,950 | 160 | 5.73% | 2,765 | 2,990 | 2,765 | 159,645 |
| 2026-08-03 | 2,790 | 95 | 3.53% | 2,720 | 2,935 | 2,675 | 192,366 |
| 2026-07-31 | 2,695 | 265 | 10.91% | 2,620 | 2,700 | 2,525 | 119,160 |
| 2026-07-30 | 2,430 | -75 | -2.99% | 2,505 | 2,690 | 2,410 | 185,147 |
| 2026-07-29 | 2,505 | -225 | -8.24% | 2,855 | 2,915 | 2,400 | 425,325 |
| 2026-07-28 | 2,730 | -190 | -6.51% | 2,855 | 2,855 | 2,650 | 113,592 |
| 2026-07-27 | 2,920 | 120 | 4.29% | 2,880 | 3,040 | 2,840 | 197,384 |