티이엠씨씨엔에스 [241790] KOSDAQ
우량기업부
5,640 원
전일대비:
▲
60
(1.08%)
시가
5,410
고가
5,670
저가
5,290
거래량
28,494
거래대금
155 백만
시가총액
564 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 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 |
| 2026-08-06 | 4,895 | -40 | -0.81% | 4,895 | 4,975 | 4,770 | 24,149 |
| 2026-08-05 | 4,935 | 195 | 4.11% | 4,795 | 4,990 | 4,795 | 49,436 |
| 2026-08-04 | 4,740 | 160 | 3.49% | 4,680 | 4,740 | 4,350 | 36,908 |
| 2026-08-03 | 4,580 | -30 | -0.65% | 4,605 | 4,680 | 4,450 | 31,528 |
| 2026-07-31 | 4,610 | 290 | 6.71% | 4,540 | 4,650 | 4,445 | 75,662 |
| 2026-07-30 | 4,320 | -25 | -0.58% | 4,015 | 4,440 | 4,015 | 36,121 |
| 2026-07-29 | 4,345 | -160 | -3.55% | 4,485 | 4,555 | 4,120 | 82,768 |
| 2026-07-28 | 4,505 | -245 | -5.16% | 4,715 | 4,715 | 4,395 | 54,494 |