티케이지애강
022220KOSDAQ· 고무 및 플라스틱제품 제조업836원+1 (+0.12%)전일 종가 2026-09-18
52주 위치
50097571%신고가 대비 -14.26%
- 시가총액
- 433억
- PBR
- 0.53
- EPS(TTM)
- -252원
- BPS
- 1,576원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +39.3% | +19.1% | +54.2% | +18.6% | -0.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 814 | 852 | 814 | 836 | 1 | +0.12% | 35,369 | 2,957만 |
| 2026-09-17 | 895 | 895 | 819 | 835 | -60 | -6.70% | 68,128 | 5,689만 |
| 2026-09-16 | 895 | 897 | 894 | 895 | 1 | +0.11% | 684,055 | 6.12억 |
| 2026-09-15 | 894 | 895 | 894 | 894 | -1 | -0.11% | 297,558 | 2.66억 |
| 2026-09-14 | 894 | 895 | 894 | 895 | 1 | +0.11% | 84,320 | 7,547만 |
| 2026-09-11 | 895 | 895 | 894 | 894 | -1 | -0.11% | 38,607 | 3,451만 |
| 2026-09-10 | 895 | 896 | 894 | 895 | 1 | +0.11% | 30,228 | 2,705만 |
| 2026-09-09 | 895 | 896 | 894 | 894 | 0 | 0.00% | 72,544 | 6,485만 |
| 2026-09-08 | 895 | 896 | 894 | 894 | 0 | 0.00% | 76,123 | 6,805만 |
| 2026-09-07 | 894 | 895 | 894 | 894 | 0 | 0.00% | 104,104 | 9,307만 |
| 2026-09-04 | 894 | 895 | 894 | 894 | 0 | 0.00% | 242,969 | 2.17억 |
| 2026-09-03 | 894 | 894 | 893 | 894 | 1 | +0.11% | 380,993 | 3.41억 |
| 2026-09-02 | 893 | 895 | 893 | 893 | 0 | 0.00% | 1,214,696 | 10.85억 |
| 2026-09-01 | 894 | 896 | 893 | 893 | 113 | +14.49% | 3,016,690 | 26.94억 |
| 2026-08-31 | 780 | 780 | 780 | 780 | 180 | +30.00% | 54,984 | 4,289만 |
| 2026-08-28 | 598 | 612 | 598 | 600 | 2 | +0.33% | 15,328 | 920만 |
| 2026-08-27 | 601 | 604 | 570 | 598 | 9 | +1.53% | 39,886 | 2,385만 |
| 2026-08-26 | 605 | 607 | 589 | 589 | -1 | -0.17% | 17,170 | 1,011만 |
| 2026-08-25 | 612 | 638 | 567 | 590 | -8 | -1.34% | 5,022 | 296만 |
| 2026-08-24 | 579 | 600 | 550 | 598 | -5 | -0.83% | 5,268 | 315만 |
| 2026-08-21 | 583 | 603 | 583 | 603 | -1 | -0.17% | 118,441 | 7,142만 |
| 2026-08-20 | 595 | 610 | 595 | 604 | 4 | +0.67% | 7,599 | 459만 |
| 2026-08-19 | 595 | 606 | 568 | 600 | 0 | 0.00% | 30,633 | 1,838만 |
| 2026-08-18 | 579 | 600 | 579 | 600 | 21 | +3.63% | 45,644 | 2,739만 |
| 2026-08-14 | 660 | 663 | 550 | 579 | -81 | -12.27% | 216,771 | 1.26억 |
| 2026-08-13 | 683 | 685 | 623 | 660 | -29 | -4.21% | 109,773 | 7,245만 |
| 2026-08-12 | 646 | 690 | 595 | 689 | 37 | +5.67% | 47,851 | 3,297만 |
| 2026-08-11 | 692 | 692 | 641 | 652 | -21 | -3.12% | 23,017 | 1,501만 |
| 2026-08-10 | 659 | 689 | 646 | 673 | 13 | +1.97% | 84,719 | 5,702만 |
| 2026-08-07 | 653 | 688 | 635 | 660 | 0 | 0.00% | 33,716 | 2,225만 |
| 2026-08-06 | 667 | 676 | 614 | 660 | -16 | -2.37% | 31,756 | 2,096만 |
| 2026-08-05 | 637 | 685 | 636 | 676 | 37 | +5.79% | 73,349 | 4,958만 |
| 2026-08-04 | 615 | 639 | 579 | 639 | 19 | +3.06% | 35,421 | 2,263만 |
| 2026-08-03 | 551 | 638 | 551 | 620 | 27 | +4.55% | 24,521 | 1,520만 |
| 2026-07-31 | 535 | 593 | 535 | 593 | 50 | +9.21% | 121,641 | 7,213만 |
| 2026-07-30 | 523 | 548 | 510 | 543 | 33 | +6.47% | 47,547 | 2,582만 |
| 2026-07-29 | 505 | 694 | 500 | 510 | -24 | -4.49% | 253,286 | 1.29억 |
| 2026-07-28 | 550 | 553 | 534 | 534 | -14 | -2.55% | 24,587 | 1,313만 |
| 2026-07-27 | 539 | 569 | 535 | 548 | -29 | -5.03% | 119,443 | 6,545만 |
| 2026-07-24 | 565 | 592 | 535 | 577 | 12 | +2.12% | 21,155 | 1,221만 |
| 2026-07-23 | 529 | 566 | 529 | 565 | 13 | +2.36% | 5,067 | 286만 |
| 2026-07-22 | 549 | 579 | 545 | 552 | 4 | +0.73% | 14,361 | 793만 |
| 2026-07-21 | 531 | 558 | 525 | 548 | -2 | -0.36% | 3,345 | 183만 |
| 2026-07-20 | 560 | 562 | 531 | 550 | -10 | -1.79% | 1,868 | 103만 |
| 2026-07-16 | 558 | 598 | 540 | 560 | 2 | +0.36% | 4,984 | 279만 |
| 2026-07-15 | 548 | 574 | 521 | 558 | 10 | +1.82% | 6,201 | 346만 |
| 2026-07-14 | 521 | 550 | 521 | 548 | 28 | +5.38% | 33,197 | 1,819만 |
| 2026-07-13 | 599 | 604 | 520 | 520 | -56 | -9.72% | 21,540 | 1,120만 |
| 2026-07-10 | 543 | 600 | 543 | 576 | -11 | -1.87% | 16,620 | 957만 |
| 2026-07-09 | 564 | 587 | 520 | 587 | 37 | +6.73% | 18,683 | 1,097만 |
| 2026-07-08 | 593 | 593 | 545 | 550 | -42 | -7.09% | 10,543 | 580만 |
| 2026-07-07 | 587 | 596 | 559 | 592 | 5 | +0.85% | 3,790 | 224만 |
| 2026-07-06 | 562 | 600 | 545 | 587 | 37 | +6.73% | 76,859 | 4,512만 |
| 2026-07-03 | 585 | 625 | 528 | 550 | -46 | -7.72% | 50,764 | 2,792만 |
| 2026-07-02 | 557 | 697 | 557 | 596 | 37 | +6.62% | 122,356 | 7,292만 |
| 2026-07-01 | 571 | 571 | 533 | 559 | -14 | -2.44% | 10,492 | 587만 |
| 2026-06-30 | 599 | 599 | 510 | 573 | 9 | +1.60% | 83,674 | 4,795만 |
| 2026-06-29 | 557 | 577 | 500 | 564 | 2 | +0.36% | 78,361 | 4,420만 |
| 2026-06-26 | 600 | 614 | 550 | 562 | -51 | -8.32% | 64,566 | 3,629만 |
| 2026-06-25 | 680 | 680 | 584 | 613 | -31 | -4.81% | 17,491 | 1,072만 |
| 2026-06-24 | 654 | 739 | 590 | 644 | -10 | -1.53% | 57,391 | 3,696만 |
| 2026-06-23 | 661 | 717 | 651 | 654 | -75 | -10.29% | 47,137 | 3,083만 |
| 2026-06-22 | 716 | 729 | 690 | 729 | 0 | 0.00% | 19,947 | 1,454만 |
| 2026-06-19 | 702 | 749 | 700 | 729 | 27 | +3.85% | 6,503 | 474만 |
| 2026-06-18 | 737 | 740 | 700 | 702 | -35 | -4.75% | 4,023 | 282만 |
| 2026-06-17 | 716 | 738 | 716 | 737 | 5 | +0.68% | 4,658 | 343만 |
| 2026-06-16 | 726 | 749 | 726 | 732 | 6 | +0.83% | 2,173 | 159만 |
| 2026-06-15 | 715 | 739 | 715 | 726 | 11 | +1.54% | 10,958 | 796만 |
| 2026-06-12 | 706 | 731 | 685 | 715 | 3 | +0.42% | 28,005 | 2,002만 |
| 2026-06-11 | 700 | 721 | 680 | 712 | -11 | -1.52% | 7,553 | 538만 |
| 2026-06-10 | 710 | 747 | 686 | 723 | 3 | +0.42% | 34,585 | 2,500만 |
| 2026-06-09 | 694 | 748 | 694 | 720 | 34 | +4.96% | 93,440 | 6,728만 |
| 2026-06-08 | 703 | 721 | 685 | 686 | -36 | -4.99% | 22,627 | 1,552만 |
| 2026-06-05 | 732 | 744 | 700 | 722 | -21 | -2.83% | 8,605 | 621만 |
| 2026-06-04 | 715 | 764 | 701 | 743 | 9 | +1.23% | 14,487 | 1,076만 |
| 2026-06-02 | 710 | 737 | 687 | 734 | 18 | +2.51% | 20,389 | 1,497만 |
| 2026-06-01 | 724 | 781 | 716 | 716 | -50 | -6.53% | 26,725 | 1,914만 |
| 2026-05-29 | 722 | 770 | 722 | 766 | 1 | +0.13% | 10,368 | 794만 |
| 2026-05-28 | 750 | 765 | 719 | 765 | 1 | +0.13% | 14,894 | 1,139만 |
| 2026-05-27 | 785 | 785 | 728 | 764 | 19 | +2.55% | 13,981 | 1,068만 |
| 2026-05-26 | 749 | 779 | 739 | 745 | -11 | -1.46% | 20,419 | 1,521만 |
| 2026-05-22 | 733 | 769 | 721 | 756 | 15 | +2.02% | 11,767 | 890만 |
| 2026-05-21 | 723 | 741 | 723 | 741 | 13 | +1.79% | 27,022 | 2,002만 |
| 2026-05-20 | 739 | 747 | 722 | 728 | -17 | -2.28% | 7,710 | 561만 |
| 2026-05-19 | 758 | 763 | 745 | 745 | -22 | -2.87% | 11,840 | 882만 |
| 2026-05-18 | 768 | 768 | 745 | 767 | -9 | -1.16% | 16,323 | 1,252만 |
| 2026-05-15 | 777 | 825 | 760 | 776 | -2 | -0.26% | 32,121 | 2,493만 |
| 2026-05-14 | 806 | 806 | 776 | 778 | -31 | -3.83% | 30,803 | 2,396만 |
| 2026-05-13 | 831 | 831 | 803 | 809 | -19 | -2.29% | 14,315 | 1,158만 |
| 2026-05-12 | 822 | 828 | 750 | 828 | 6 | +0.73% | 172,038 | 1.42억 |
| 2026-05-11 | 851 | 851 | 820 | 822 | -29 | -3.41% | 18,318 | 1,506만 |
| 2026-05-08 | 873 | 873 | 843 | 851 | -17 | -1.96% | 24,300 | 2,068만 |
| 2026-05-07 | 865 | 868 | 833 | 868 | -6 | -0.69% | 31,339 | 2,720만 |
| 2026-05-06 | 894 | 894 | 850 | 874 | -16 | -1.80% | 122,753 | 1.07억 |
| 2026-05-04 | 895 | 895 | 887 | 890 | -4 | -0.45% | 104,053 | 9,261만 |
| 2026-04-30 | 893 | 896 | 891 | 894 | 1 | +0.11% | 63,278 | 5,657만 |
| 2026-04-29 | 894 | 898 | 891 | 893 | -2 | -0.22% | 66,211 | 5,913만 |
| 2026-04-28 | 891 | 895 | 891 | 895 | 1 | +0.11% | 27,676 | 2,477만 |
| 2026-04-27 | 895 | 895 | 892 | 894 | 3 | +0.34% | 26,249 | 2,347만 |
| 2026-04-24 | 890 | 897 | 890 | 891 | 2 | +0.22% | 346,637 | 3.09억 |
| 2026-04-23 | 890 | 897 | 887 | 889 | -6 | -0.67% | 597,514 | 5.31억 |
| 2026-04-22 | 896 | 896 | 895 | 895 | 0 | 0.00% | 464,493 | 4.16억 |
| 2026-04-21 | 895 | 897 | 895 | 895 | 0 | 0.00% | 882,188 | 7.9억 |
| 2026-04-20 | 895 | 899 | 895 | 895 | 0 | 0.00% | 1,196,014 | 10.7억 |
| 2026-04-17 | 895 | 896 | 894 | 895 | 1 | +0.11% | 284,094 | 2.54억 |
| 2026-04-16 | 894 | 895 | 894 | 894 | 0 | 0.00% | 336,096 | 3억 |
| 2026-04-15 | 894 | 895 | 894 | 894 | 0 | 0.00% | 182,313 | 1.63억 |
| 2026-04-14 | 894 | 895 | 894 | 894 | 0 | 0.00% | 150,282 | 1.34억 |
| 2026-04-13 | 894 | 895 | 894 | 894 | -1 | -0.11% | 143,496 | 1.28억 |
| 2026-04-10 | 894 | 896 | 894 | 895 | 1 | +0.11% | 469,600 | 4.2억 |
| 2026-04-09 | 895 | 896 | 894 | 894 | -1 | -0.11% | 94,532 | 8,451만 |
| 2026-04-08 | 894 | 895 | 894 | 895 | 1 | +0.11% | 1,052,103 | 9.42억 |
| 2026-04-07 | 894 | 895 | 894 | 894 | 1 | +0.11% | 446,240 | 3.99억 |
| 2026-04-06 | 893 | 897 | 893 | 893 | 0 | 0.00% | 596,497 | 5.33억 |
| 2026-04-03 | 894 | 895 | 893 | 893 | -1 | -0.11% | 1,252,199 | 11.18억 |
| 2026-04-02 | 896 | 896 | 893 | 894 | 1 | +0.11% | 1,963,240 | 17.55억 |
| 2026-04-01 | 894 | 975 | 893 | 893 | 77 | +9.44% | 7,620,210 | 68.05억 |
| 2026-03-31 | 816 | 816 | 816 | 816 | 188 | +29.94% | 906,702 | 7.4억 |
| 2026-03-30 | 619 | 628 | 583 | 628 | 9 | +1.45% | 58,094 | 3,648만 |
| 2026-03-27 | 593 | 623 | 581 | 619 | — | — | 379,619 | 2.35억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)