티씨케이 [064760] KOSDAQ
우량기업부
225,500 원
전일대비:
▼
4,000
(-1.74%)
시가
221,000
고가
234,000
저가
221,000
거래량
58,313
거래대금
13,315 백만
시가총액
25,210 억
52주 최고
348,500
52주 최저
101,300
📈 주가 차트 (최근 20일)
티씨케이
064760
120봉
💬 티씨케이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 225,500 | -4,000 | -1.74% | 221,000 | 234,000 | 221,000 | 58,313 |
| 2026-08-20 | 229,500 | -2,000 | -0.86% | 236,000 | 240,000 | 225,500 | 71,635 |
| 2026-08-19 | 231,500 | -500 | -0.22% | 222,000 | 249,500 | 218,500 | 82,085 |
| 2026-08-18 | 232,000 | -12,000 | -4.92% | 249,500 | 252,000 | 232,000 | 67,658 |
| 2026-08-14 | 244,000 | 17,000 | 7.49% | 225,000 | 259,000 | 224,000 | 137,010 |
| 2026-08-13 | 227,000 | -2,000 | -0.87% | 226,500 | 233,500 | 220,000 | 91,041 |
| 2026-08-12 | 229,000 | 28,500 | 14.21% | 203,000 | 236,000 | 200,500 | 156,827 |
| 2026-08-11 | 200,500 | -1,500 | -0.74% | 197,400 | 213,500 | 193,500 | 69,566 |
| 2026-08-10 | 202,000 | 34,700 | 20.74% | 175,000 | 206,000 | 173,700 | 93,841 |
| 2026-08-07 | 167,300 | -10,500 | -5.91% | 178,300 | 183,400 | 166,200 | 68,637 |
| 2026-08-06 | 177,800 | -5,700 | -3.11% | 179,900 | 183,400 | 172,500 | 73,042 |
| 2026-08-05 | 183,500 | 6,500 | 3.67% | 184,800 | 193,000 | 178,200 | 78,482 |
| 2026-08-04 | 177,000 | 6,700 | 3.93% | 172,100 | 178,800 | 168,600 | 91,037 |
| 2026-08-03 | 170,300 | 4,800 | 2.90% | 158,700 | 178,000 | 158,100 | 94,279 |
| 2026-07-31 | 165,500 | 27,300 | 19.75% | 153,200 | 171,000 | 152,100 | 88,495 |
| 2026-07-30 | 138,200 | -11,600 | -7.74% | 140,000 | 154,800 | 137,000 | 92,568 |
| 2026-07-29 | 149,800 | -16,600 | -9.98% | 166,500 | 183,000 | 138,800 | 136,493 |
| 2026-07-28 | 166,400 | -30,000 | -15.27% | 184,500 | 186,100 | 165,000 | 68,634 |
| 2026-07-27 | 196,400 | 12,200 | 6.62% | 188,900 | 207,000 | 184,400 | 72,127 |
| 2026-07-24 | 184,200 | -15,400 | -7.72% | 197,000 | 198,700 | 183,000 | 69,516 |