티엠씨 [217590] KOSPI
11,630 원
전일대비:
▼
950
(-7.55%)
시가
12,380
고가
12,380
저가
11,550
거래량
216,224
거래대금
2,537 백만
시가총액
2,802 억
52주 최고
38,700
52주 최저
8,820
📈 주가 차트 (최근 20일)
티엠씨
217590
120봉
💬 티엠씨 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 11,630 | -950 | -7.55% | 12,380 | 12,380 | 11,550 | 216,224 |
| 2026-08-20 | 12,580 | 10 | 0.08% | 12,780 | 12,780 | 12,390 | 221,214 |
| 2026-08-19 | 12,570 | -440 | -3.38% | 12,660 | 13,030 | 12,390 | 218,605 |
| 2026-08-18 | 13,010 | -550 | -4.06% | 13,410 | 13,830 | 12,930 | 295,808 |
| 2026-08-14 | 13,560 | -430 | -3.07% | 14,170 | 14,400 | 13,420 | 322,001 |
| 2026-08-13 | 13,990 | -300 | -2.10% | 14,500 | 14,700 | 13,950 | 557,533 |
| 2026-08-12 | 14,290 | 130 | 0.92% | 14,170 | 14,450 | 13,810 | 495,837 |
| 2026-08-11 | 14,160 | -30 | -0.21% | 13,750 | 14,380 | 13,350 | 589,828 |
| 2026-08-10 | 14,190 | 860 | 6.45% | 13,510 | 14,900 | 13,430 | 2,005,189 |
| 2026-08-07 | 13,330 | -80 | -0.60% | 13,880 | 14,080 | 12,510 | 879,095 |
| 2026-08-06 | 13,410 | -340 | -2.47% | 13,630 | 13,920 | 12,770 | 819,749 |
| 2026-08-05 | 13,750 | 1,340 | 10.80% | 13,800 | 14,970 | 13,020 | 3,560,372 |
| 2026-08-04 | 12,410 | 1,950 | 18.64% | 10,810 | 12,670 | 10,810 | 908,765 |
| 2026-08-03 | 10,460 | -20 | -0.19% | 10,160 | 10,970 | 10,040 | 193,495 |
| 2026-07-31 | 10,480 | 1,250 | 13.54% | 9,800 | 10,730 | 9,800 | 384,550 |
| 2026-07-30 | 9,230 | -460 | -4.75% | 8,820 | 9,820 | 8,820 | 264,121 |
| 2026-07-29 | 9,690 | -1,240 | -11.34% | 10,930 | 11,290 | 9,310 | 450,345 |
| 2026-07-28 | 10,930 | -1,340 | -10.92% | 12,000 | 12,000 | 10,820 | 323,254 |
| 2026-07-27 | 12,270 | -670 | -5.18% | 13,180 | 13,180 | 12,000 | 335,882 |
| 2026-07-24 | 12,940 | -480 | -3.58% | 13,580 | 13,900 | 12,800 | 689,650 |