티이엠씨씨엔에스 [241790] KOSDAQ
우량기업부
6,160 원
전일대비:
0
(0.00%)
시가
6,200
고가
6,200
저가
6,080
거래량
18,926
거래대금
116 백만
시가총액
616 억
52주 최고
9,800
52주 최저
4,015
📈 주가 차트 (최근 20일)
티이엠씨씨엔에스
241790
120봉
💬 티이엠씨씨엔에스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 6,160 | 0 | 0.00% | 6,200 | 6,200 | 6,080 | 18,926 |
| 2026-09-03 | 6,160 | 160 | 2.67% | 6,140 | 6,210 | 5,940 | 50,568 |
| 2026-09-02 | 6,000 | 40 | 0.67% | 5,970 | 6,090 | 5,810 | 42,241 |
| 2026-09-01 | 5,960 | -50 | -0.83% | 6,090 | 6,090 | 5,900 | 27,784 |
| 2026-08-31 | 6,010 | 360 | 6.37% | 5,650 | 6,100 | 5,410 | 282,606 |
| 2026-08-28 | 5,650 | -20 | -0.35% | 5,590 | 5,650 | 5,570 | 10,544 |
| 2026-08-27 | 5,670 | 10 | 0.18% | 5,710 | 5,730 | 5,530 | 15,332 |
| 2026-08-26 | 5,660 | 20 | 0.35% | 5,640 | 5,670 | 5,500 | 14,544 |
| 2026-08-25 | 5,640 | 60 | 1.08% | 5,410 | 5,670 | 5,290 | 28,494 |
| 2026-08-24 | 5,580 | 30 | 0.54% | 5,550 | 5,590 | 5,410 | 20,430 |
| 2026-08-21 | 5,550 | -220 | -3.81% | 5,760 | 5,760 | 5,480 | 34,750 |
| 2026-08-20 | 5,770 | 150 | 2.67% | 5,620 | 5,790 | 5,520 | 33,911 |
| 2026-08-19 | 5,620 | -170 | -2.94% | 5,750 | 5,780 | 5,520 | 36,134 |
| 2026-08-18 | 5,790 | -50 | -0.86% | 5,840 | 5,940 | 5,710 | 38,688 |
| 2026-08-14 | 5,840 | 40 | 0.69% | 5,790 | 5,870 | 5,650 | 46,125 |
| 2026-08-13 | 5,800 | 340 | 6.23% | 5,490 | 5,890 | 5,470 | 98,337 |
| 2026-08-12 | 5,460 | 150 | 2.82% | 5,340 | 5,490 | 5,220 | 38,479 |
| 2026-08-11 | 5,310 | 100 | 1.92% | 5,210 | 5,310 | 5,140 | 29,839 |
| 2026-08-10 | 5,210 | 300 | 6.11% | 4,995 | 5,220 | 4,910 | 26,785 |
| 2026-08-07 | 4,910 | 15 | 0.31% | 4,910 | 4,970 | 4,800 | 15,793 |