티씨케이 [064760] KOSDAQ
우량기업부
254,500 원
전일대비:
▼
13,000
(-4.86%)
시가
266,500
고가
267,500
저가
252,500
거래량
88,541
거래대금
22,917 백만
시가총액
28,452 억
52주 최고
348,500
52주 최저
90,400
📈 주가 차트 (최근 20일)
티씨케이
064760
120봉
💬 티씨케이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 254,500 | -13,000 | -4.86% | 266,500 | 267,500 | 252,500 | 88,541 |
| 2026-06-22 | 267,500 | 9,000 | 3.48% | 250,000 | 274,500 | 249,500 | 75,448 |
| 2026-06-19 | 258,500 | -16,500 | -6.00% | 279,000 | 279,000 | 249,000 | 105,975 |
| 2026-06-18 | 275,000 | -7,000 | -2.48% | 283,500 | 284,000 | 271,000 | 54,552 |
| 2026-06-17 | 282,000 | 7,500 | 2.73% | 279,000 | 294,000 | 276,500 | 96,482 |
| 2026-06-16 | 274,500 | -16,000 | -5.51% | 287,500 | 290,500 | 272,000 | 87,684 |
| 2026-06-15 | 290,500 | 500 | 0.17% | 297,000 | 299,500 | 285,000 | 58,362 |
| 2026-06-12 | 290,000 | 12,500 | 4.50% | 283,500 | 308,500 | 274,500 | 136,586 |
| 2026-06-11 | 277,500 | 24,000 | 9.47% | 247,000 | 280,500 | 245,500 | 142,690 |
| 2026-06-10 | 253,500 | 0 | 0.00% | 247,500 | 276,500 | 246,000 | 94,634 |
| 2026-06-09 | 253,500 | 22,500 | 9.74% | 237,000 | 266,000 | 237,000 | 68,144 |
| 2026-06-08 | 231,000 | -33,000 | -12.50% | 250,000 | 253,500 | 226,500 | 68,958 |
| 2026-06-05 | 264,000 | -10,000 | -3.65% | 275,500 | 278,500 | 259,000 | 82,369 |
| 2026-06-04 | 274,000 | 23,000 | 9.16% | 261,500 | 285,500 | 257,000 | 117,146 |
| 2026-06-02 | 251,000 | -3,500 | -1.38% | 255,500 | 261,500 | 242,000 | 83,029 |
| 2026-06-01 | 254,500 | -10,500 | -3.96% | 260,000 | 266,500 | 251,500 | 115,252 |
| 2026-05-29 | 265,000 | -9,500 | -3.46% | 281,000 | 281,000 | 251,000 | 123,602 |
| 2026-05-28 | 274,500 | -12,500 | -4.36% | 281,500 | 285,000 | 268,000 | 79,252 |
| 2026-05-27 | 287,000 | -16,500 | -5.44% | 308,500 | 313,500 | 280,000 | 90,721 |
| 2026-05-26 | 303,500 | -1,000 | -0.33% | 310,000 | 320,000 | 298,000 | 54,703 |