텔코웨어 [078000] KOSPI
13,140 원
전일대비:
▲
130
(1.00%)
시가
13,010
고가
13,210
저가
12,940
거래량
6,332
거래대금
83 백만
시가총액
1,214 억
52주 최고
27,450
52주 최저
11,630
📈 주가 차트 (최근 20일)
텔코웨어
078000
120봉
💬 텔코웨어 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 13,140 | 130 | 1.00% | 13,010 | 13,210 | 12,940 | 6,332 |
| 2026-08-20 | 13,010 | 190 | 1.48% | 12,790 | 13,090 | 12,750 | 8,443 |
| 2026-08-19 | 12,820 | -80 | -0.62% | 12,890 | 13,100 | 12,670 | 3,141 |
| 2026-08-18 | 12,900 | 70 | 0.55% | 12,740 | 12,940 | 12,600 | 2,487 |
| 2026-08-14 | 12,830 | 100 | 0.79% | 12,740 | 12,830 | 12,600 | 3,297 |
| 2026-08-13 | 12,730 | -100 | -0.78% | 12,830 | 12,830 | 12,510 | 3,431 |
| 2026-08-12 | 12,830 | 0 | 0.00% | 12,930 | 12,930 | 12,700 | 996 |
| 2026-08-11 | 12,830 | 0 | 0.00% | 13,000 | 13,000 | 12,540 | 1,618 |
| 2026-08-10 | 12,830 | 70 | 0.55% | 12,760 | 12,850 | 12,590 | 629 |
| 2026-08-07 | 12,760 | 80 | 0.63% | 12,600 | 12,980 | 12,520 | 1,193 |
| 2026-08-06 | 12,680 | -200 | -1.55% | 12,880 | 13,180 | 12,620 | 2,421 |
| 2026-08-05 | 12,880 | 350 | 2.79% | 12,570 | 12,900 | 12,500 | 2,066 |
| 2026-08-04 | 12,530 | 90 | 0.72% | 12,400 | 12,660 | 12,300 | 1,992 |
| 2026-08-03 | 12,440 | 140 | 1.14% | 12,250 | 12,480 | 12,240 | 702 |
| 2026-07-31 | 12,300 | 160 | 1.32% | 12,100 | 12,400 | 11,930 | 4,001 |
| 2026-07-30 | 12,140 | 70 | 0.58% | 11,710 | 12,400 | 11,710 | 2,055 |
| 2026-07-29 | 12,070 | -480 | -3.82% | 12,500 | 12,550 | 11,630 | 25,305 |
| 2026-07-28 | 12,550 | -90 | -0.71% | 12,640 | 12,740 | 12,210 | 5,665 |
| 2026-07-27 | 12,640 | 90 | 0.72% | 12,430 | 12,640 | 12,430 | 609 |
| 2026-07-24 | 12,550 | 10 | 0.08% | 12,530 | 12,590 | 12,310 | 2,903 |