티씨머티리얼즈 [125020] KOSDAQ
중견기업부
5,530 원
전일대비:
▲
460
(9.07%)
시가
5,050
고가
6,050
저가
5,030
거래량
1,657,289
거래대금
9,316 백만
시가총액
1,938 억
52주 최고
10,410
52주 최저
2,990
📈 주가 차트 (최근 20일)
티씨머티리얼즈
125020
120봉
💬 티씨머티리얼즈 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 5,530 | 460 | 9.07% | 5,050 | 6,050 | 5,030 | 1,657,289 |
| 2026-08-21 | 5,070 | -290 | -5.41% | 5,280 | 5,280 | 4,980 | 494,045 |
| 2026-08-20 | 5,360 | -50 | -0.92% | 5,520 | 5,650 | 5,210 | 833,628 |
| 2026-08-19 | 5,410 | -70 | -1.28% | 5,320 | 5,600 | 5,170 | 774,611 |
| 2026-08-18 | 5,480 | -860 | -13.56% | 5,500 | 5,670 | 5,010 | 4,271,495 |
| 2026-08-14 | 6,340 | -10 | -0.16% | 6,370 | 6,440 | 5,950 | 572,639 |
| 2026-08-13 | 6,350 | 350 | 5.83% | 6,090 | 6,650 | 6,070 | 703,588 |
| 2026-08-12 | 6,000 | 290 | 5.08% | 5,880 | 6,220 | 5,780 | 880,855 |
| 2026-08-11 | 5,710 | 90 | 1.60% | 5,600 | 5,850 | 5,480 | 348,915 |
| 2026-08-10 | 5,620 | 400 | 7.66% | 5,280 | 5,640 | 5,280 | 401,234 |
| 2026-08-07 | 5,220 | -40 | -0.76% | 5,340 | 5,450 | 5,100 | 305,828 |
| 2026-08-06 | 5,260 | -80 | -1.50% | 5,300 | 5,380 | 5,020 | 310,315 |
| 2026-08-05 | 5,340 | 425 | 8.65% | 5,000 | 5,540 | 5,000 | 616,324 |
| 2026-08-04 | 4,915 | 370 | 8.14% | 4,605 | 4,955 | 4,605 | 307,535 |
| 2026-08-03 | 4,545 | 80 | 1.79% | 4,370 | 4,705 | 4,285 | 251,317 |
| 2026-07-31 | 4,465 | 535 | 13.61% | 4,225 | 4,635 | 4,155 | 635,418 |
| 2026-07-30 | 3,930 | -200 | -4.84% | 3,925 | 4,290 | 3,925 | 526,677 |
| 2026-07-29 | 4,130 | -660 | -13.78% | 4,790 | 5,100 | 3,985 | 1,004,658 |
| 2026-07-28 | 4,790 | -410 | -7.88% | 5,060 | 5,290 | 4,790 | 492,800 |
| 2026-07-27 | 5,200 | -30 | -0.57% | 5,370 | 5,420 | 5,120 | 211,426 |