티에이치엔 [019180] KOSPI
4,530 원
전일대비:
▼
35
(-0.77%)
시가
4,635
고가
4,745
저가
4,520
거래량
49,285
거래대금
227 백만
시가총액
815 억
52주 최고
10,270
52주 최저
4,485
📈 주가 차트 (최근 20일)
티에이치엔
019180
120봉
💬 티에이치엔 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4,530 | -35 | -0.77% | 4,635 | 4,745 | 4,520 | 49,285 |
| 2026-10-13 | 4,565 | -170 | -3.59% | 4,620 | 4,710 | 4,485 | 143,210 |
| 2026-10-12 | 4,735 | -180 | -3.66% | 4,915 | 4,995 | 4,735 | 82,175 |
| 2026-10-08 | 4,915 | -70 | -1.40% | 4,940 | 5,000 | 4,910 | 31,415 |
| 2026-10-07 | 4,985 | -45 | -0.89% | 5,020 | 5,050 | 4,975 | 55,855 |
| 2026-10-06 | 5,030 | -40 | -0.79% | 5,090 | 5,140 | 5,020 | 49,147 |
| 2026-10-02 | 5,070 | 30 | 0.60% | 5,020 | 5,120 | 5,010 | 55,915 |
| 2026-10-01 | 5,040 | 85 | 1.72% | 4,980 | 5,060 | 4,950 | 37,497 |
| 2026-09-30 | 4,955 | -25 | -0.50% | 5,000 | 5,050 | 4,955 | 39,781 |
| 2026-09-29 | 4,980 | -40 | -0.80% | 5,010 | 5,020 | 4,940 | 51,000 |
| 2026-09-28 | 5,020 | 110 | 2.24% | 4,910 | 5,030 | 4,905 | 44,872 |
| 2026-09-23 | 4,910 | -80 | -1.60% | 4,970 | 5,020 | 4,880 | 111,484 |
| 2026-09-22 | 4,990 | -30 | -0.60% | 5,020 | 5,080 | 4,965 | 89,955 |
| 2026-09-21 | 5,020 | 10 | 0.20% | 5,020 | 5,060 | 4,970 | 49,911 |
| 2026-09-18 | 5,010 | 20 | 0.40% | 5,000 | 5,060 | 4,985 | 60,051 |
| 2026-09-17 | 4,990 | -10 | -0.20% | 5,000 | 5,060 | 4,980 | 44,240 |
| 2026-09-16 | 5,000 | -40 | -0.79% | 5,000 | 5,080 | 4,965 | 40,619 |
| 2026-09-15 | 5,040 | 10 | 0.20% | 5,070 | 5,100 | 4,980 | 59,366 |
| 2026-09-14 | 5,030 | -100 | -1.95% | 5,070 | 5,160 | 5,000 | 95,728 |
| 2026-09-11 | 5,130 | 60 | 1.18% | 5,030 | 5,150 | 5,010 | 35,512 |