TYM
002900KOSPI· 기타 기계 및 장비 제조업6,770원-50 (-0.73%)전일 종가 2026-09-18
52주 위치
5,3809,90031%신고가 대비 -31.62%
- 시가총액
- 2,803억
- PER
- 3.64
- PBR
- 0.59
- EPS(TTM)
- 1,858원
- BPS
- 11,452원
- 배당수익률
- 4.28%
- 자사주비율
- 3.72%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -4.0% | +3.0% | -1.7% | +7.6% | +14.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,830 | 6,880 | 6,690 | 6,770 | -50 | -0.73% | 199,455 | 13.5억 |
| 2026-09-17 | 6,750 | 7,090 | 6,690 | 6,820 | 70 | +1.04% | 179,449 | 12.24억 |
| 2026-09-16 | 6,750 | 6,760 | 6,600 | 6,750 | 0 | 0.00% | 117,138 | 7.91억 |
| 2026-09-15 | 6,800 | 6,870 | 6,710 | 6,750 | -70 | -1.03% | 138,776 | 9.37억 |
| 2026-09-14 | 6,990 | 7,040 | 6,770 | 6,820 | -230 | -3.26% | 152,269 | 10.38억 |
| 2026-09-11 | 7,000 | 7,150 | 6,930 | 7,050 | -30 | -0.42% | 100,668 | 7.1억 |
| 2026-09-10 | 7,000 | 7,080 | 6,930 | 7,080 | 40 | +0.57% | 70,703 | 5.01억 |
| 2026-09-09 | 7,000 | 7,180 | 6,980 | 7,040 | 30 | +0.43% | 118,067 | 8.31억 |
| 2026-09-08 | 7,040 | 7,110 | 6,920 | 7,010 | -30 | -0.43% | 167,844 | 11.77억 |
| 2026-09-07 | 7,560 | 7,570 | 7,010 | 7,040 | -480 | -6.38% | 331,410 | 23.33억 |
| 2026-09-04 | 7,190 | 7,550 | 7,090 | 7,520 | 340 | +4.74% | 388,749 | 29.23억 |
| 2026-09-03 | 6,920 | 7,340 | 6,820 | 7,180 | 260 | +3.76% | 428,796 | 30.79억 |
| 2026-09-02 | 6,860 | 6,970 | 6,720 | 6,920 | 0 | 0.00% | 95,664 | 6.62억 |
| 2026-09-01 | 6,790 | 6,960 | 6,750 | 6,920 | 120 | +1.76% | 109,325 | 7.57억 |
| 2026-08-31 | 6,850 | 6,850 | 6,660 | 6,800 | -70 | -1.02% | 113,351 | 7.71억 |
| 2026-08-28 | 7,050 | 7,050 | 6,850 | 6,870 | -70 | -1.01% | 87,244 | 5.99억 |
| 2026-08-27 | 7,030 | 7,110 | 6,880 | 6,940 | -190 | -2.66% | 190,646 | 13.23억 |
| 2026-08-26 | 7,060 | 7,170 | 7,030 | 7,130 | 80 | +1.13% | 188,539 | 13.44억 |
| 2026-08-25 | 6,830 | 7,120 | 6,740 | 7,050 | 120 | +1.73% | 198,040 | 13.96억 |
| 2026-08-24 | 7,160 | 7,160 | 6,790 | 6,930 | -230 | -3.21% | 185,314 | 12.84억 |
| 2026-08-21 | 7,170 | 7,260 | 7,020 | 7,160 | 0 | 0.00% | 350,344 | 25.08억 |
| 2026-08-20 | 6,860 | 7,210 | 6,850 | 7,160 | 350 | +5.14% | 300,724 | 21.53억 |
| 2026-08-19 | 6,960 | 6,970 | 6,710 | 6,810 | -240 | -3.40% | 195,286 | 13.3억 |
| 2026-08-18 | 7,300 | 7,350 | 6,990 | 7,050 | -330 | -4.47% | 331,799 | 23.39억 |
| 2026-08-14 | 7,170 | 7,430 | 7,120 | 7,380 | 250 | +3.51% | 536,810 | 39.62억 |
| 2026-08-13 | 7,370 | 7,550 | 7,120 | 7,130 | -220 | -2.99% | 449,341 | 32.04억 |
| 2026-08-12 | 7,150 | 7,430 | 7,020 | 7,350 | 290 | +4.11% | 383,476 | 28.19억 |
| 2026-08-11 | 6,770 | 7,300 | 6,770 | 7,060 | 180 | +2.62% | 503,345 | 35.54억 |
| 2026-08-10 | 6,420 | 6,980 | 6,330 | 6,880 | 480 | +7.50% | 916,160 | 63.03억 |
| 2026-08-07 | 6,500 | 6,520 | 6,290 | 6,400 | -80 | -1.23% | 144,337 | 9.24억 |
| 2026-08-06 | 6,600 | 6,810 | 6,290 | 6,480 | -90 | -1.37% | 396,049 | 25.66억 |
| 2026-08-05 | 6,260 | 6,580 | 6,230 | 6,570 | 360 | +5.80% | 343,137 | 22.54억 |
| 2026-08-04 | 6,100 | 6,300 | 6,070 | 6,210 | 110 | +1.80% | 231,250 | 14.36억 |
| 2026-08-03 | 5,950 | 6,200 | 5,880 | 6,100 | 150 | +2.52% | 84,865 | 5.18억 |
| 2026-07-31 | 5,750 | 5,980 | 5,710 | 5,950 | 310 | +5.50% | 146,766 | 8.73억 |
| 2026-07-30 | 5,640 | 5,840 | 5,410 | 5,640 | 0 | 0.00% | 163,854 | 9.24억 |
| 2026-07-29 | 6,010 | 6,090 | 5,380 | 5,640 | -330 | -5.53% | 710,179 | 40.05억 |
| 2026-07-28 | 6,450 | 6,450 | 5,930 | 5,970 | -490 | -7.59% | 291,000 | 17.37억 |
| 2026-07-27 | 6,380 | 6,530 | 6,300 | 6,460 | 70 | +1.10% | 97,158 | 6.28억 |
| 2026-07-24 | 6,340 | 6,520 | 6,300 | 6,390 | -60 | -0.93% | 100,975 | 6.45억 |
| 2026-07-23 | 6,300 | 6,450 | 6,260 | 6,450 | 170 | +2.71% | 111,744 | 7.21억 |
| 2026-07-22 | 6,240 | 6,430 | 6,220 | 6,280 | 60 | +0.96% | 91,563 | 5.75억 |
| 2026-07-21 | 6,010 | 6,240 | 5,980 | 6,220 | 150 | +2.47% | 115,885 | 7.21억 |
| 2026-07-20 | 6,310 | 6,320 | 6,040 | 6,070 | -280 | -4.41% | 155,922 | 9.46억 |
| 2026-07-16 | 6,320 | 6,460 | 6,260 | 6,350 | -70 | -1.09% | 78,042 | 4.96억 |
| 2026-07-15 | 6,430 | 6,490 | 6,340 | 6,420 | 20 | +0.31% | 131,039 | 8.41억 |
| 2026-07-14 | 6,210 | 6,405 | 6,130 | 6,400 | 130 | +2.07% | 381,169 | 24.39억 |
| 2026-07-13 | 6,500 | 6,670 | 6,180 | 6,270 | -220 | -3.39% | 298,764 | 18.73억 |
| 2026-07-10 | 6,150 | 6,640 | 6,140 | 6,490 | 300 | +4.85% | 299,578 | 19.44억 |
| 2026-07-09 | 6,260 | 6,300 | 5,950 | 6,190 | -30 | -0.48% | 195,010 | 12.07억 |
| 2026-07-08 | 6,560 | 6,560 | 6,110 | 6,220 | -360 | -5.47% | 240,808 | 14.98억 |
| 2026-07-07 | 6,480 | 6,590 | 6,300 | 6,580 | 130 | +2.02% | 128,658 | 8.47억 |
| 2026-07-06 | 6,330 | 6,800 | 6,160 | 6,450 | 170 | +2.71% | 188,028 | 12.13억 |
| 2026-07-03 | 5,950 | 6,300 | 5,850 | 6,280 | 280 | +4.67% | 173,926 | 10.92억 |
| 2026-07-02 | 6,170 | 6,220 | 5,910 | 6,000 | -220 | -3.54% | 125,545 | 7.53억 |
| 2026-07-01 | 6,060 | 6,410 | 5,980 | 6,220 | 200 | +3.32% | 267,622 | 16.65억 |
| 2026-06-30 | 6,130 | 6,250 | 6,000 | 6,020 | -110 | -1.79% | 105,224 | 6.33억 |
| 2026-06-29 | 5,780 | 6,150 | 5,780 | 6,130 | 350 | +6.06% | 129,607 | 7.94억 |
| 2026-06-26 | 5,910 | 5,990 | 5,650 | 5,780 | -210 | -3.51% | 230,380 | 13.32억 |
| 2026-06-25 | 6,010 | 6,140 | 5,920 | 5,990 | -20 | -0.33% | 172,604 | 10.34억 |
| 2026-06-24 | 5,960 | 6,100 | 5,880 | 6,010 | 50 | +0.84% | 181,016 | 10.88억 |
| 2026-06-23 | 6,320 | 6,470 | 5,930 | 5,960 | -450 | -7.02% | 347,056 | 20.68억 |
| 2026-06-22 | 6,440 | 6,540 | 6,310 | 6,410 | -30 | -0.47% | 127,578 | 8.18억 |
| 2026-06-19 | 6,570 | 6,630 | 6,270 | 6,440 | -130 | -1.98% | 232,961 | 15억 |
| 2026-06-18 | 6,750 | 6,760 | 6,520 | 6,570 | -160 | -2.38% | 110,155 | 7.24억 |
| 2026-06-17 | 6,740 | 6,830 | 6,670 | 6,730 | -10 | -0.15% | 122,502 | 8.24억 |
| 2026-06-16 | 6,810 | 7,050 | 6,720 | 6,740 | -60 | -0.88% | 295,760 | 19.93억 |
| 2026-06-15 | 6,630 | 6,900 | 6,590 | 6,800 | 320 | +4.94% | 267,488 | 18.19억 |
| 2026-06-12 | 6,210 | 6,590 | 6,210 | 6,480 | 360 | +5.88% | 294,714 | 19.1억 |
| 2026-06-11 | 5,950 | 6,120 | 5,810 | 6,120 | 120 | +2.00% | 194,288 | 11.89억 |
| 2026-06-10 | 6,130 | 6,250 | 5,820 | 6,000 | -130 | -2.12% | 202 | 121만 |
| 2026-06-09 | 6,000 | 6,250 | 5,900 | 6,130 | 230 | +3.90% | 314,548 | 19.28억 |
| 2026-06-08 | 6,120 | 6,150 | 5,900 | 5,900 | -520 | -8.10% | 893,438 | 52.71억 |
| 2026-06-05 | 6,580 | 6,600 | 6,290 | 6,420 | -130 | -1.98% | 178,895 | 11.49억 |
| 2026-06-04 | 6,600 | 6,890 | 6,520 | 6,550 | -10 | -0.15% | 265,975 | 17.42억 |
| 2026-06-02 | 6,640 | 6,710 | 6,430 | 6,560 | -160 | -2.38% | 385,227 | 25.27억 |
| 2026-06-01 | 7,040 | 7,040 | 6,660 | 6,720 | -320 | -4.55% | 385,267 | 25.89억 |
| 2026-05-29 | 7,130 | 7,480 | 6,830 | 7,040 | -90 | -1.26% | 442,404 | 31.15억 |
| 2026-05-28 | 7,300 | 7,300 | 6,800 | 7,130 | -170 | -2.33% | 554,254 | 39.52억 |
| 2026-05-27 | 7,590 | 7,640 | 7,100 | 7,300 | -270 | -3.57% | 637,957 | 46.57억 |
| 2026-05-26 | 8,180 | 8,300 | 7,500 | 7,570 | -500 | -6.20% | 782,342 | 59.22억 |
| 2026-05-22 | 8,150 | 8,260 | 8,020 | 8,070 | 0 | 0.00% | 282,046 | 22.76억 |
| 2026-05-21 | 8,300 | 8,410 | 7,910 | 8,070 | -100 | -1.22% | 466,710 | 37.66억 |
| 2026-05-20 | 8,060 | 8,290 | 7,990 | 8,170 | 20 | +0.25% | 304,876 | 24.91억 |
| 2026-05-19 | 8,370 | 8,450 | 7,940 | 8,150 | -200 | -2.40% | 462,644 | 37.71억 |
| 2026-05-18 | 8,380 | 8,530 | 8,050 | 8,350 | -40 | -0.48% | 435,872 | 36.4억 |
| 2026-05-15 | 8,610 | 8,840 | 8,170 | 8,390 | -220 | -2.56% | 393,418 | 33.01억 |
| 2026-05-14 | 8,530 | 8,750 | 8,450 | 8,610 | 80 | +0.94% | 351,980 | 30.31억 |
| 2026-05-13 | 9,020 | 9,170 | 8,510 | 8,530 | -470 | -5.22% | 718,131 | 61.26억 |
| 2026-05-12 | 9,460 | 9,900 | 8,710 | 9,000 | -140 | -1.53% | 2,725,059 | 245억 |
| 2026-05-11 | 8,470 | 9,140 | 8,110 | 9,140 | 710 | +8.42% | 981,115 | 89.67억 |
| 2026-05-08 | 8,100 | 8,560 | 7,940 | 8,430 | 280 | +3.44% | 673,068 | 56.74억 |
| 2026-05-07 | 8,140 | 8,400 | 7,980 | 8,150 | 20 | +0.25% | 413,874 | 33.73억 |
| 2026-05-06 | 8,310 | 8,370 | 7,880 | 8,130 | -190 | -2.28% | 482,289 | 39.21억 |
| 2026-05-04 | 8,200 | 8,580 | 8,140 | 8,320 | 270 | +3.35% | 698,057 | 58.08억 |
| 2026-04-30 | 8,100 | 8,230 | 7,980 | 8,050 | 100 | +1.26% | 492,821 | 39.67억 |
| 2026-04-29 | 7,790 | 7,980 | 7,670 | 7,950 | 150 | +1.92% | 356,722 | 28.36억 |
| 2026-04-28 | 7,620 | 7,850 | 7,610 | 7,800 | 190 | +2.50% | 423,716 | 33.05억 |
| 2026-04-27 | 7,370 | 7,750 | 7,300 | 7,610 | 240 | +3.26% | 488,952 | 37.21억 |
| 2026-04-24 | 7,200 | 7,410 | 7,200 | 7,370 | 190 | +2.65% | 255,632 | 18.84억 |
| 2026-04-23 | 7,290 | 7,350 | 7,090 | 7,180 | -110 | -1.51% | 233,761 | 16.78억 |
| 2026-04-22 | 7,200 | 7,310 | 7,120 | 7,290 | 60 | +0.83% | 219,493 | 16억 |
| 2026-04-21 | 7,150 | 7,320 | 7,140 | 7,230 | 80 | +1.12% | 214,765 | 15.53억 |
| 2026-04-20 | 7,300 | 7,320 | 7,130 | 7,150 | -190 | -2.59% | 192,695 | 13.78억 |
| 2026-04-17 | 7,270 | 7,430 | 7,070 | 7,340 | 60 | +0.82% | 377,155 | 27.68억 |
| 2026-04-16 | 7,020 | 7,310 | 7,020 | 7,280 | 260 | +3.70% | 329,472 | 23.99억 |
| 2026-04-15 | 7,170 | 7,230 | 6,970 | 7,020 | -90 | -1.27% | 296,344 | 20.8억 |
| 2026-04-14 | 7,230 | 7,240 | 7,090 | 7,110 | -50 | -0.70% | 172,955 | 12.3억 |
| 2026-04-13 | 6,960 | 7,200 | 6,930 | 7,160 | 50 | +0.70% | 178,978 | 12.81억 |
| 2026-04-10 | 7,110 | 7,250 | 6,940 | 7,110 | 30 | +0.42% | 298,913 | 21.25억 |
| 2026-04-09 | 6,750 | 7,080 | 6,710 | 7,080 | 270 | +3.96% | 466,609 | 33.04억 |
| 2026-04-08 | 6,640 | 6,840 | 6,640 | 6,810 | 320 | +4.93% | 261,352 | 17.8억 |
| 2026-04-07 | 6,720 | 6,730 | 6,460 | 6,490 | -160 | -2.41% | 120,926 | 7.85억 |
| 2026-04-06 | 6,560 | 6,660 | 6,520 | 6,650 | 90 | +1.37% | 120,519 | 8.01억 |
| 2026-04-03 | 6,570 | 6,640 | 6,450 | 6,560 | 110 | +1.71% | 200,750 | 13.17억 |
| 2026-04-02 | 6,780 | 6,810 | 6,430 | 6,450 | -290 | -4.30% | 344,176 | 22.2억 |
| 2026-04-01 | 6,550 | 6,750 | 6,550 | 6,740 | 310 | +4.82% | 225,561 | 15.2억 |
| 2026-03-31 | 6,650 | 6,650 | 6,430 | 6,430 | -220 | -3.31% | 211,620 | 13.61억 |
| 2026-03-30 | 6,700 | 6,700 | 6,520 | 6,650 | -180 | -2.64% | 181,604 | 12.08억 |
| 2026-03-27 | 6,660 | 6,860 | 6,610 | 6,830 | — | — | 181,528 | 12.4억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)