티씨케이 [064760] KOSDAQ
우량기업부
231,000 원
전일대비:
▲
8,000
(3.59%)
시가
226,000
고가
240,000
저가
223,500
거래량
64,268
거래대금
15,019 백만
시가총액
25,824 억
52주 최고
348,500
52주 최저
137,000
📈 주가 차트 (최근 20일)
티씨케이
064760
120봉
💬 티씨케이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 231,000 | 8,000 | 3.59% | 226,000 | 240,000 | 223,500 | 64,268 |
| 2026-10-20 | 223,000 | -11,500 | -4.90% | 230,000 | 233,500 | 220,000 | 46,719 |
| 2026-10-19 | 234,500 | -7,000 | -2.90% | 238,000 | 241,500 | 223,000 | 60,861 |
| 2026-10-16 | 241,500 | 17,000 | 7.57% | 226,500 | 245,000 | 226,500 | 66,481 |
| 2026-10-15 | 224,500 | -34,500 | -13.32% | 240,000 | 242,500 | 217,000 | 133,455 |
| 2026-10-14 | 259,000 | -15,500 | -5.65% | 274,000 | 277,500 | 251,500 | 98,206 |
| 2026-10-13 | 274,500 | -16,000 | -5.51% | 278,000 | 282,500 | 260,000 | 113,700 |
| 2026-10-12 | 290,500 | -7,500 | -2.52% | 291,500 | 299,000 | 284,500 | 48,741 |
| 2026-10-08 | 298,000 | 13,000 | 4.56% | 283,000 | 301,000 | 282,500 | 82,260 |
| 2026-10-07 | 285,000 | -11,500 | -3.88% | 291,500 | 294,500 | 283,000 | 74,756 |
| 2026-10-06 | 296,500 | 500 | 0.17% | 296,500 | 298,000 | 287,500 | 50,461 |
| 2026-10-02 | 296,000 | -18,000 | -5.73% | 314,500 | 316,000 | 290,500 | 69,675 |
| 2026-10-01 | 314,000 | 9,500 | 3.12% | 301,500 | 314,000 | 299,500 | 64,223 |
| 2026-09-30 | 304,500 | 4,500 | 1.50% | 301,000 | 311,000 | 297,500 | 51,471 |
| 2026-09-29 | 300,000 | 20,000 | 7.14% | 286,500 | 300,000 | 279,000 | 84,895 |
| 2026-09-28 | 280,000 | -6,000 | -2.10% | 283,000 | 286,500 | 274,500 | 47,878 |
| 2026-09-23 | 286,000 | 13,500 | 4.95% | 277,000 | 288,500 | 270,000 | 48,692 |
| 2026-09-22 | 272,500 | 5,000 | 1.87% | 272,500 | 282,000 | 269,000 | 36,106 |
| 2026-09-21 | 267,500 | -1,000 | -0.37% | 265,500 | 270,500 | 261,000 | 46,956 |
| 2026-09-18 | 268,500 | -3,500 | -1.29% | 276,500 | 276,500 | 264,500 | 32,590 |