TJ미디어
032540KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업3,780원-15 (-0.40%)마감
52주 위치
2,9954,48053%신고가 대비 -15.63%
- 시가총액
- 790억
- PER
- 14.26
- PBR
- 0.99
- EPS(TTM)
- 265원
- BPS
- 3,837원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +22.3% | +9.2% | -6.0% | +0.7% | -6.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 3,795 | 3,795 | 3,700 | 3,780 | -15 | -0.40% | 2,470 | 934만 |
| 2026-09-18 | 3,805 | 3,805 | 3,740 | 3,795 | 5 | +0.13% | 2,296 | 871만 |
| 2026-09-17 | 3,790 | 3,790 | 3,650 | 3,790 | 5 | +0.13% | 4,647 | 1,761만 |
| 2026-09-16 | 3,800 | 3,800 | 3,705 | 3,785 | 10 | +0.26% | 6,319 | 2,392만 |
| 2026-09-15 | 3,830 | 3,830 | 3,710 | 3,775 | -50 | -1.31% | 6,579 | 2,484만 |
| 2026-09-14 | 3,825 | 3,835 | 3,785 | 3,825 | 0 | 0.00% | 22,704 | 8,684만 |
| 2026-09-11 | 3,780 | 3,835 | 3,630 | 3,825 | 15 | +0.39% | 30,202 | 1.16억 |
| 2026-09-10 | 3,710 | 3,830 | 3,675 | 3,810 | 70 | +1.87% | 21,713 | 8,273만 |
| 2026-09-09 | 3,685 | 3,740 | 3,660 | 3,740 | 85 | +2.33% | 12,458 | 4,659만 |
| 2026-09-08 | 3,625 | 3,715 | 3,595 | 3,655 | 5 | +0.14% | 21,956 | 8,025만 |
| 2026-09-07 | 3,600 | 3,690 | 3,510 | 3,650 | 55 | +1.53% | 16,697 | 6,094만 |
| 2026-09-04 | 3,485 | 3,620 | 3,410 | 3,595 | 105 | +3.01% | 10,987 | 3,950만 |
| 2026-09-03 | 3,280 | 3,490 | 3,250 | 3,490 | 200 | +6.08% | 19,589 | 6,837만 |
| 2026-09-02 | 3,040 | 3,430 | 3,040 | 3,290 | 180 | +5.79% | 47,833 | 1.57억 |
| 2026-09-01 | 3,120 | 3,120 | 3,080 | 3,110 | -20 | -0.64% | 885 | 275만 |
| 2026-08-31 | 3,070 | 3,130 | 3,065 | 3,130 | 5 | +0.16% | 3,054 | 956만 |
| 2026-08-28 | 3,090 | 3,130 | 3,060 | 3,125 | 35 | +1.13% | 2,545 | 795만 |
| 2026-08-27 | 3,080 | 3,100 | 3,065 | 3,090 | 0 | 0.00% | 2,393 | 739만 |
| 2026-08-26 | 3,075 | 3,090 | 3,075 | 3,090 | 5 | +0.16% | 3,201 | 989만 |
| 2026-08-25 | 3,040 | 3,085 | 3,015 | 3,085 | -10 | -0.32% | 2,327 | 718만 |
| 2026-08-24 | 3,095 | 3,115 | 3,000 | 3,095 | 5 | +0.16% | 9,857 | 3,051만 |
| 2026-08-21 | 3,070 | 3,090 | 3,050 | 3,090 | -5 | -0.16% | 2,492 | 770만 |
| 2026-08-20 | 3,095 | 3,100 | 3,070 | 3,095 | 0 | 0.00% | 880 | 272만 |
| 2026-08-19 | 3,100 | 3,100 | 3,055 | 3,095 | -35 | -1.12% | 1,078 | 334만 |
| 2026-08-18 | 3,135 | 3,135 | 3,050 | 3,130 | -5 | -0.16% | 5,153 | 1,613만 |
| 2026-08-14 | 3,065 | 3,135 | 3,000 | 3,135 | 70 | +2.28% | 14,098 | 4,420만 |
| 2026-08-13 | 3,065 | 3,090 | 3,040 | 3,065 | 0 | 0.00% | 1,820 | 558만 |
| 2026-08-12 | 3,060 | 3,085 | 3,045 | 3,065 | 10 | +0.33% | 1,681 | 515만 |
| 2026-08-11 | 3,110 | 3,115 | 3,045 | 3,055 | -60 | -1.93% | 8,488 | 2,593만 |
| 2026-08-10 | 3,125 | 3,140 | 3,055 | 3,115 | -10 | -0.32% | 6,758 | 2,105만 |
| 2026-08-07 | 3,125 | 3,140 | 3,055 | 3,125 | 0 | 0.00% | 2,121 | 663만 |
| 2026-08-06 | 3,135 | 3,140 | 3,080 | 3,125 | -10 | -0.32% | 6,075 | 1,898만 |
| 2026-08-05 | 3,195 | 3,195 | 3,085 | 3,135 | 10 | +0.32% | 495 | 155만 |
| 2026-08-04 | 3,170 | 3,170 | 3,075 | 3,125 | -40 | -1.26% | 2,404 | 751만 |
| 2026-08-03 | 3,105 | 3,165 | 3,060 | 3,165 | 45 | +1.44% | 949 | 300만 |
| 2026-07-31 | 3,090 | 3,135 | 3,055 | 3,120 | 5 | +0.16% | 4,481 | 1,398만 |
| 2026-07-30 | 3,240 | 3,250 | 3,050 | 3,115 | -125 | -3.86% | 14,678 | 4,572만 |
| 2026-07-29 | 3,395 | 3,400 | 3,110 | 3,240 | -155 | -4.57% | 6,256 | 2,027만 |
| 2026-07-28 | 3,405 | 3,445 | 3,355 | 3,395 | -60 | -1.74% | 1,385 | 470만 |
| 2026-07-27 | 3,470 | 3,470 | 3,405 | 3,455 | -15 | -0.43% | 644 | 223만 |
| 2026-07-24 | 3,475 | 3,475 | 3,355 | 3,470 | -5 | -0.14% | 1,034 | 359만 |
| 2026-07-23 | 3,370 | 3,475 | 3,315 | 3,475 | 65 | +1.91% | 5,152 | 1,790만 |
| 2026-07-22 | 3,285 | 3,420 | 3,285 | 3,410 | 115 | +3.49% | 5,879 | 2,005만 |
| 2026-07-21 | 3,250 | 3,310 | 3,225 | 3,295 | 35 | +1.07% | 2,364 | 779만 |
| 2026-07-20 | 3,270 | 3,300 | 3,190 | 3,260 | -20 | -0.61% | 4,593 | 1,497만 |
| 2026-07-16 | 3,275 | 3,290 | 3,205 | 3,280 | 5 | +0.15% | 3,127 | 1,026만 |
| 2026-07-15 | 3,250 | 3,275 | 3,200 | 3,275 | 55 | +1.71% | 2,533 | 830만 |
| 2026-07-14 | 3,235 | 3,250 | 3,155 | 3,220 | -15 | -0.46% | 6,919 | 2,228만 |
| 2026-07-13 | 3,240 | 3,335 | 3,210 | 3,235 | -85 | -2.56% | 4,679 | 1,514만 |
| 2026-07-10 | 3,305 | 3,340 | 3,250 | 3,320 | 15 | +0.45% | 1,642 | 545만 |
| 2026-07-09 | 3,280 | 3,310 | 3,250 | 3,305 | 25 | +0.76% | 2,571 | 850만 |
| 2026-07-08 | 3,395 | 3,395 | 3,200 | 3,280 | 0 | 0.00% | 15,512 | 5,088만 |
| 2026-07-07 | 3,285 | 3,350 | 3,270 | 3,280 | -5 | -0.15% | 5,600 | 1,837만 |
| 2026-07-06 | 3,505 | 3,505 | 3,235 | 3,285 | -45 | -1.35% | 4,160 | 1,367만 |
| 2026-07-03 | 3,355 | 3,550 | 3,285 | 3,330 | 30 | +0.91% | 5,099 | 1,698만 |
| 2026-07-02 | 3,295 | 3,355 | 3,200 | 3,300 | 5 | +0.15% | 3,021 | 997만 |
| 2026-07-01 | 3,295 | 3,295 | 3,250 | 3,295 | 15 | +0.46% | 2,275 | 750만 |
| 2026-06-30 | 3,225 | 3,395 | 3,160 | 3,280 | 55 | +1.71% | 3,964 | 1,300만 |
| 2026-06-29 | 3,200 | 3,275 | 3,170 | 3,225 | 0 | 0.00% | 1,086 | 350만 |
| 2026-06-26 | 3,230 | 3,240 | 3,175 | 3,225 | -5 | -0.15% | 6,256 | 2,018만 |
| 2026-06-25 | 3,230 | 3,255 | 3,155 | 3,230 | 0 | 0.00% | 1,011 | 327만 |
| 2026-06-24 | 3,030 | 3,235 | 3,030 | 3,230 | 30 | +0.94% | 43,197 | 1.4억 |
| 2026-06-23 | 3,400 | 3,400 | 3,100 | 3,200 | -230 | -6.71% | 25,511 | 8,164만 |
| 2026-06-22 | 3,445 | 3,445 | 3,355 | 3,430 | -30 | -0.87% | 20,480 | 7,025만 |
| 2026-06-19 | 3,495 | 3,495 | 3,370 | 3,460 | -35 | -1.00% | 14,942 | 5,170만 |
| 2026-06-18 | 3,495 | 3,500 | 3,295 | 3,495 | 0 | 0.00% | 46,817 | 1.64억 |
| 2026-06-17 | 3,595 | 3,595 | 3,400 | 3,495 | -40 | -1.13% | 2,471 | 864만 |
| 2026-06-16 | 3,535 | 3,550 | 3,495 | 3,535 | 0 | 0.00% | 975 | 345만 |
| 2026-06-15 | 3,575 | 3,575 | 3,475 | 3,535 | 5 | +0.14% | 3,069 | 1,085만 |
| 2026-06-12 | 3,695 | 3,695 | 3,500 | 3,530 | -20 | -0.56% | 5,667 | 2,000만 |
| 2026-06-11 | 3,545 | 3,595 | 3,430 | 3,550 | -20 | -0.56% | 4,946 | 1,756만 |
| 2026-06-10 | 3,625 | 3,675 | 3,520 | 3,570 | -95 | -2.59% | 4,504 | 1,608만 |
| 2026-06-09 | 3,350 | 3,695 | 3,305 | 3,665 | 315 | +9.40% | 58,577 | 2.15억 |
| 2026-06-08 | 3,300 | 3,380 | 2,995 | 3,350 | -65 | -1.90% | 59,432 | 1.99억 |
| 2026-06-05 | 3,210 | 3,590 | 3,210 | 3,415 | 185 | +5.73% | 52,213 | 1.78억 |
| 2026-06-04 | 3,250 | 3,255 | 3,100 | 3,230 | -20 | -0.62% | 35,090 | 1.13억 |
| 2026-06-02 | 3,240 | 3,280 | 3,065 | 3,250 | -45 | -1.37% | 20,882 | 6,787만 |
| 2026-06-01 | 3,270 | 3,295 | 3,235 | 3,295 | 0 | 0.00% | 6,321 | 2,083만 |
| 2026-05-29 | 3,380 | 3,380 | 3,245 | 3,295 | -85 | -2.51% | 34,795 | 1.15억 |
| 2026-05-28 | 3,405 | 3,405 | 3,325 | 3,380 | -25 | -0.73% | 4,935 | 1,668만 |
| 2026-05-27 | 3,545 | 3,545 | 3,355 | 3,405 | -65 | -1.87% | 17,196 | 5,855만 |
| 2026-05-26 | 3,475 | 3,485 | 3,420 | 3,470 | -5 | -0.14% | 9,445 | 3,277만 |
| 2026-05-22 | 3,550 | 3,550 | 3,375 | 3,475 | -60 | -1.70% | 33,507 | 1.16억 |
| 2026-05-21 | 3,530 | 3,545 | 3,505 | 3,535 | 15 | +0.43% | 21,645 | 7,652만 |
| 2026-05-20 | 3,535 | 3,535 | 3,480 | 3,520 | 0 | 0.00% | 6,417 | 2,259만 |
| 2026-05-19 | 3,565 | 3,630 | 3,495 | 3,520 | -45 | -1.26% | 5,607 | 1,974만 |
| 2026-05-18 | 3,600 | 3,600 | 3,490 | 3,565 | -35 | -0.97% | 8,515 | 3,036만 |
| 2026-05-15 | 3,600 | 3,615 | 3,535 | 3,600 | 0 | 0.00% | 11,309 | 4,071만 |
| 2026-05-14 | 3,640 | 3,640 | 3,500 | 3,600 | 10 | +0.28% | 12,254 | 4,411만 |
| 2026-05-13 | 3,565 | 3,640 | 3,520 | 3,590 | 25 | +0.70% | 3,875 | 1,391만 |
| 2026-05-12 | 3,650 | 3,650 | 3,525 | 3,565 | -85 | -2.33% | 29,012 | 1.03억 |
| 2026-05-11 | 3,640 | 3,725 | 3,510 | 3,650 | 10 | +0.27% | 8,685 | 3,170만 |
| 2026-05-08 | 3,640 | 3,735 | 3,585 | 3,640 | 0 | 0.00% | 8,750 | 3,185만 |
| 2026-05-07 | 3,825 | 3,825 | 3,630 | 3,640 | -10 | -0.27% | 8,233 | 2,997만 |
| 2026-05-06 | 3,730 | 3,775 | 3,650 | 3,650 | -80 | -2.14% | 16,675 | 6,086만 |
| 2026-05-04 | 3,790 | 3,845 | 3,695 | 3,730 | -40 | -1.06% | 14,093 | 5,257만 |
| 2026-04-30 | 3,860 | 3,860 | 3,710 | 3,770 | -45 | -1.18% | 6,540 | 2,466만 |
| 2026-04-29 | 3,815 | 3,815 | 3,765 | 3,815 | 0 | 0.00% | 3,604 | 1,375만 |
| 2026-04-28 | 3,725 | 3,815 | 3,725 | 3,815 | 90 | +2.42% | 38,332 | 1.46억 |
| 2026-04-27 | 3,865 | 3,865 | 3,695 | 3,725 | -90 | -2.36% | 50,465 | 1.88억 |
| 2026-04-24 | 3,880 | 3,880 | 3,745 | 3,815 | -40 | -1.04% | 26,014 | 9,924만 |
| 2026-04-23 | 3,850 | 3,855 | 3,790 | 3,855 | 5 | +0.13% | 21,859 | 8,427만 |
| 2026-04-22 | 3,860 | 3,900 | 3,800 | 3,850 | -50 | -1.28% | 48,895 | 1.88억 |
| 2026-04-21 | 3,900 | 3,990 | 3,845 | 3,900 | -5 | -0.13% | 13,535 | 5,279만 |
| 2026-04-20 | 3,875 | 3,945 | 3,855 | 3,905 | -5 | -0.13% | 41,224 | 1.61억 |
| 2026-04-17 | 3,940 | 3,940 | 3,890 | 3,910 | -15 | -0.38% | 7,476 | 2,923만 |
| 2026-04-16 | 3,935 | 3,975 | 3,845 | 3,925 | -10 | -0.25% | 21,246 | 8,339만 |
| 2026-04-15 | 3,965 | 4,000 | 3,865 | 3,935 | -90 | -2.24% | 41,003 | 1.61억 |
| 2026-04-14 | 3,990 | 4,085 | 3,990 | 4,025 | 10 | +0.25% | 3,126 | 1,258만 |
| 2026-04-13 | 4,015 | 4,015 | 3,755 | 4,015 | -15 | -0.37% | 8,834 | 3,547만 |
| 2026-04-10 | 3,990 | 4,035 | 3,940 | 4,030 | 55 | +1.38% | 13,586 | 5,475만 |
| 2026-04-09 | 4,040 | 4,040 | 3,905 | 3,975 | 15 | +0.38% | 8,122 | 3,228만 |
| 2026-04-08 | 3,860 | 3,980 | 3,860 | 3,960 | 95 | +2.46% | 14,015 | 5,550만 |
| 2026-04-07 | 3,980 | 3,980 | 3,825 | 3,865 | -10 | -0.26% | 6,287 | 2,430만 |
| 2026-04-06 | 3,870 | 3,950 | 3,810 | 3,875 | 5 | +0.13% | 6,063 | 2,349만 |
| 2026-04-03 | 3,850 | 3,915 | 3,785 | 3,870 | 20 | +0.52% | 4,176 | 1,616만 |
| 2026-04-02 | 3,910 | 3,910 | 3,785 | 3,850 | -45 | -1.16% | 8,907 | 3,429만 |
| 2026-04-01 | 3,830 | 3,930 | 3,830 | 3,895 | 45 | +1.17% | 5,258 | 2,048만 |
| 2026-03-31 | 4,050 | 4,050 | 3,790 | 3,850 | -20 | -0.52% | 11,559 | 4,450만 |
| 2026-03-30 | 4,000 | 4,000 | 3,815 | 3,870 | — | — | 5,455 | 2,111만 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)