티피씨글로벌 [130740] KOSDAQ
중견기업부
1,865 원
전일대비:
▼
25
(-1.32%)
시가
1,852
고가
1,925
저가
1,852
거래량
34,038
거래대금
64 백만
시가총액
210 억
52주 최고
3,495
52주 최저
1,610
📈 주가 차트 (최근 20일)
티피씨글로벌
130740
120봉
💬 티피씨글로벌 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,865 | -25 | -1.32% | 1,852 | 1,925 | 1,852 | 34,038 |
| 2026-10-20 | 1,890 | -21 | -1.10% | 1,911 | 1,924 | 1,835 | 44,019 |
| 2026-10-19 | 1,911 | -28 | -1.44% | 1,920 | 1,962 | 1,901 | 45,551 |
| 2026-10-16 | 1,939 | 14 | 0.73% | 1,913 | 1,962 | 1,876 | 37,659 |
| 2026-10-15 | 1,925 | -30 | -1.53% | 1,990 | 1,990 | 1,822 | 95,309 |
| 2026-10-14 | 1,955 | 241 | 14.06% | 1,703 | 2,045 | 1,658 | 549,197 |
| 2026-10-13 | 1,714 | -67 | -3.76% | 1,750 | 1,751 | 1,672 | 17,514 |
| 2026-10-12 | 1,781 | -9 | -0.50% | 1,790 | 1,802 | 1,763 | 14,390 |
| 2026-10-08 | 1,790 | -27 | -1.49% | 1,819 | 1,819 | 1,763 | 13,462 |
| 2026-10-07 | 1,817 | -6 | -0.33% | 1,844 | 1,852 | 1,805 | 7,564 |
| 2026-10-06 | 1,823 | -15 | -0.82% | 1,847 | 1,847 | 1,791 | 19,616 |
| 2026-10-02 | 1,838 | 10 | 0.55% | 1,845 | 1,845 | 1,810 | 5,420 |
| 2026-10-01 | 1,828 | 18 | 0.99% | 1,811 | 1,840 | 1,800 | 15,286 |
| 2026-09-30 | 1,810 | -39 | -2.11% | 1,875 | 1,875 | 1,800 | 30,635 |
| 2026-09-29 | 1,849 | -31 | -1.65% | 1,900 | 1,900 | 1,811 | 10,336 |
| 2026-09-28 | 1,880 | -47 | -2.44% | 1,895 | 1,930 | 1,877 | 19,195 |
| 2026-09-23 | 1,927 | -32 | -1.63% | 1,960 | 1,965 | 1,895 | 12,637 |
| 2026-09-22 | 1,959 | 23 | 1.19% | 1,936 | 1,995 | 1,935 | 13,967 |
| 2026-09-21 | 1,936 | -26 | -1.33% | 1,962 | 1,962 | 1,925 | 18,724 |
| 2026-09-18 | 1,962 | 16 | 0.82% | 1,930 | 1,995 | 1,907 | 22,005 |