탑머티리얼 [360070] KOSDAQ
중견기업부
8,230 원
전일대비:
▲
370
(4.71%)
시가
7,870
고가
8,620
저가
7,870
거래량
31,608
거래대금
262 백만
시가총액
674 억
52주 최고
28,650
52주 최저
6,520
📈 주가 차트 (최근 20일)
탑머티리얼
360070
120봉
💬 탑머티리얼 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 8,230 | 370 | 4.71% | 7,870 | 8,620 | 7,870 | 31,608 |
| 2026-08-21 | 7,860 | -690 | -8.07% | 8,560 | 8,560 | 7,820 | 30,831 |
| 2026-08-20 | 8,550 | 350 | 4.27% | 8,210 | 8,780 | 8,210 | 38,172 |
| 2026-08-19 | 8,200 | -580 | -6.61% | 8,600 | 8,610 | 8,200 | 29,541 |
| 2026-08-18 | 8,780 | -590 | -6.30% | 9,320 | 9,320 | 8,420 | 30,845 |
| 2026-08-14 | 9,370 | 90 | 0.97% | 9,450 | 9,450 | 8,650 | 29,319 |
| 2026-08-13 | 9,280 | -360 | -3.73% | 9,570 | 9,830 | 9,190 | 27,725 |
| 2026-08-12 | 9,640 | 150 | 1.58% | 9,550 | 9,740 | 9,230 | 32,919 |
| 2026-08-11 | 9,490 | -280 | -2.87% | 9,770 | 10,090 | 9,450 | 14,573 |
| 2026-08-10 | 9,770 | 730 | 8.08% | 9,250 | 9,900 | 8,820 | 43,783 |
| 2026-08-07 | 9,040 | 610 | 7.24% | 8,790 | 9,690 | 8,520 | 69,011 |
| 2026-08-06 | 8,430 | 100 | 1.20% | 8,280 | 8,630 | 8,150 | 29,302 |
| 2026-08-05 | 8,330 | 250 | 3.09% | 8,080 | 8,470 | 8,080 | 18,737 |
| 2026-08-04 | 8,080 | 320 | 4.12% | 7,600 | 8,170 | 7,600 | 37,217 |
| 2026-08-03 | 7,760 | 310 | 4.16% | 7,460 | 7,850 | 7,150 | 24,242 |
| 2026-07-31 | 7,450 | 590 | 8.60% | 6,930 | 7,470 | 6,930 | 32,081 |
| 2026-07-30 | 6,860 | 230 | 3.47% | 6,530 | 7,050 | 6,530 | 66,334 |
| 2026-07-29 | 6,630 | -770 | -10.41% | 7,170 | 7,660 | 6,520 | 101,814 |
| 2026-07-28 | 7,400 | -650 | -8.07% | 7,780 | 8,120 | 7,370 | 32,425 |
| 2026-07-27 | 8,050 | -380 | -4.51% | 8,430 | 8,480 | 7,920 | 24,800 |