티케이케미칼 [104480] KOSDAQ
중견기업부
1,743 원
전일대비:
▲
33
(1.93%)
시가
1,700
고가
1,750
저가
1,658
거래량
226,405
거래대금
390 백만
시가총액
1,584 억
52주 최고
2,915
52주 최저
1,358
📈 주가 차트 (최근 20일)
티케이케미칼
104480
120봉
💬 티케이케미칼 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 1,743 | 33 | 1.93% | 1,700 | 1,750 | 1,658 | 226,405 |
| 2026-08-24 | 1,710 | 29 | 1.73% | 1,682 | 1,714 | 1,680 | 156,776 |
| 2026-08-21 | 1,681 | 12 | 0.72% | 1,662 | 1,685 | 1,639 | 165,984 |
| 2026-08-20 | 1,669 | -36 | -2.11% | 1,706 | 1,728 | 1,669 | 233,611 |
| 2026-08-19 | 1,705 | -45 | -2.57% | 1,746 | 1,746 | 1,682 | 270,081 |
| 2026-08-18 | 1,750 | -20 | -1.13% | 1,772 | 1,800 | 1,708 | 415,406 |
| 2026-08-14 | 1,770 | 153 | 9.46% | 1,703 | 1,838 | 1,703 | 1,248,055 |
| 2026-08-13 | 1,617 | -47 | -2.82% | 1,665 | 1,666 | 1,610 | 302,816 |
| 2026-08-12 | 1,664 | 0 | 0.00% | 1,652 | 1,682 | 1,640 | 236,640 |
| 2026-08-11 | 1,664 | 7 | 0.42% | 1,657 | 1,695 | 1,640 | 259,697 |
| 2026-08-10 | 1,657 | 32 | 1.97% | 1,627 | 1,668 | 1,625 | 270,556 |
| 2026-08-07 | 1,625 | 22 | 1.37% | 1,626 | 1,626 | 1,580 | 139,740 |
| 2026-08-06 | 1,603 | -9 | -0.56% | 1,612 | 1,633 | 1,579 | 166,757 |
| 2026-08-05 | 1,612 | 15 | 0.94% | 1,608 | 1,627 | 1,582 | 259,103 |
| 2026-08-04 | 1,597 | 80 | 5.27% | 1,517 | 1,599 | 1,517 | 685,220 |
| 2026-08-03 | 1,517 | -7 | -0.46% | 1,533 | 1,560 | 1,481 | 180,991 |
| 2026-07-31 | 1,524 | 88 | 6.13% | 1,460 | 1,527 | 1,460 | 302,088 |
| 2026-07-30 | 1,436 | 34 | 2.43% | 1,375 | 1,490 | 1,358 | 411,475 |
| 2026-07-29 | 1,402 | -88 | -5.91% | 1,480 | 1,500 | 1,390 | 587,044 |
| 2026-07-28 | 1,490 | -44 | -2.87% | 1,501 | 1,523 | 1,454 | 241,042 |