티이엠씨 [425040] KOSDAQ
우량기업부
9,060 원
전일대비:
▲
310
(3.54%)
시가
8,500
고가
9,080
저가
8,310
거래량
100,651
거래대금
873 백만
시가총액
1,986 억
52주 최고
30,300
52주 최저
6,300
📈 주가 차트 (최근 20일)
티이엠씨
425040
120봉
💬 티이엠씨 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 9,060 | 310 | 3.54% | 8,500 | 9,080 | 8,310 | 100,651 |
| 2026-08-24 | 8,750 | 30 | 0.34% | 8,720 | 9,090 | 8,690 | 86,552 |
| 2026-08-21 | 8,720 | -680 | -7.23% | 9,250 | 9,350 | 8,670 | 166,150 |
| 2026-08-20 | 9,400 | 160 | 1.73% | 9,330 | 9,600 | 9,330 | 97,670 |
| 2026-08-19 | 9,240 | -300 | -3.14% | 9,100 | 9,620 | 9,100 | 131,925 |
| 2026-08-18 | 9,540 | -490 | -4.89% | 10,030 | 10,260 | 9,510 | 181,962 |
| 2026-08-14 | 10,030 | 50 | 0.50% | 10,160 | 10,200 | 9,380 | 205,057 |
| 2026-08-13 | 9,980 | 170 | 1.73% | 9,990 | 10,290 | 9,900 | 236,419 |
| 2026-08-12 | 9,810 | 280 | 2.94% | 9,560 | 9,960 | 9,330 | 211,391 |
| 2026-08-11 | 9,530 | -20 | -0.21% | 9,400 | 9,740 | 9,300 | 217,888 |
| 2026-08-10 | 9,550 | 380 | 4.14% | 9,200 | 9,670 | 9,060 | 245,653 |
| 2026-08-07 | 9,170 | 260 | 2.92% | 9,000 | 9,320 | 8,870 | 243,016 |
| 2026-08-06 | 8,910 | -440 | -4.71% | 9,140 | 9,250 | 8,770 | 212,476 |
| 2026-08-05 | 9,350 | 860 | 10.13% | 8,900 | 9,480 | 8,700 | 300,440 |
| 2026-08-04 | 8,490 | 440 | 5.47% | 8,050 | 8,490 | 8,030 | 209,124 |
| 2026-08-03 | 8,050 | 50 | 0.63% | 8,000 | 8,350 | 7,720 | 193,360 |
| 2026-07-31 | 8,000 | 1,400 | 21.21% | 7,150 | 8,120 | 7,130 | 317,978 |
| 2026-07-30 | 6,600 | -220 | -3.23% | 6,300 | 7,070 | 6,300 | 293,671 |
| 2026-07-29 | 6,820 | -930 | -12.00% | 7,920 | 8,090 | 6,680 | 399,470 |
| 2026-07-28 | 7,750 | -950 | -10.92% | 8,340 | 8,580 | 7,600 | 225,892 |