티에프이 [425420] KOSDAQ
우량기업부
44,000 원
전일대비:
▼
5,100
(-10.39%)
시가
49,100
고가
49,350
저가
44,000
거래량
68,711
거래대금
3,160 백만
시가총액
5,433 억
52주 최고
77,700
52주 최저
23,500
📈 주가 차트 (최근 20일)
티에프이
425420
120봉
💬 티에프이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 44,000 | -5,100 | -10.39% | 49,100 | 49,350 | 44,000 | 68,711 |
| 2026-06-22 | 49,100 | 300 | 0.61% | 48,350 | 50,200 | 46,750 | 68,682 |
| 2026-06-19 | 48,800 | -3,200 | -6.15% | 52,600 | 52,600 | 47,500 | 65,323 |
| 2026-06-18 | 52,000 | -700 | -1.33% | 52,700 | 52,700 | 50,900 | 42,182 |
| 2026-06-17 | 52,700 | -1,900 | -3.48% | 54,200 | 55,000 | 52,000 | 65,373 |
| 2026-06-16 | 54,600 | -1,700 | -3.02% | 56,600 | 57,000 | 54,400 | 70,609 |
| 2026-06-15 | 56,300 | -800 | -1.40% | 57,700 | 58,100 | 55,000 | 93,640 |
| 2026-06-12 | 57,100 | -200 | -0.35% | 59,600 | 60,000 | 56,200 | 132,520 |
| 2026-06-11 | 57,300 | 6,500 | 12.80% | 49,950 | 57,300 | 47,400 | 158,150 |
| 2026-06-10 | 50,800 | -500 | -0.97% | 51,900 | 54,500 | 49,350 | 131,992 |
| 2026-06-09 | 51,300 | 8,800 | 20.71% | 45,000 | 52,300 | 44,350 | 178,649 |
| 2026-06-08 | 42,500 | -4,500 | -9.57% | 42,700 | 46,600 | 41,500 | 88,467 |
| 2026-06-05 | 47,000 | -2,550 | -5.15% | 48,650 | 49,700 | 46,200 | 74,565 |
| 2026-06-04 | 49,550 | 3,150 | 6.79% | 47,000 | 51,900 | 47,000 | 150,140 |
| 2026-06-02 | 46,400 | 1,400 | 3.11% | 43,800 | 48,150 | 43,300 | 183,494 |
| 2026-06-01 | 45,000 | -1,500 | -3.23% | 46,200 | 47,000 | 43,700 | 138,565 |
| 2026-05-29 | 46,500 | -4,200 | -8.28% | 52,000 | 52,000 | 45,900 | 153,039 |
| 2026-05-28 | 50,700 | -3,500 | -6.46% | 54,300 | 54,300 | 48,000 | 146,175 |
| 2026-05-27 | 54,200 | -6,200 | -10.26% | 61,700 | 61,700 | 54,100 | 135,550 |
| 2026-05-26 | 60,400 | -1,300 | -2.11% | 63,600 | 66,300 | 60,000 | 152,674 |