TPC로보틱스
048770KOSDAQ· 기타 기계 및 장비 제조업4,350원+90 (+2.11%)전일 종가 2026-09-18
52주 위치
1,91010,69028%신고가 대비 -59.31%
- 시가총액
- 683억
- PBR
- 1.92
- EPS(TTM)
- -96원
- BPS
- 2,266원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +37.2% | +3.8% | +40.3% | +43.1% | +80.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,345 | 4,470 | 4,190 | 4,350 | 90 | +2.11% | 582,675 | 25.35억 |
| 2026-09-17 | 4,330 | 4,365 | 4,180 | 4,260 | -35 | -0.81% | 321,351 | 13.69억 |
| 2026-09-16 | 4,430 | 4,430 | 4,145 | 4,295 | -160 | -3.59% | 671,857 | 28.86억 |
| 2026-09-15 | 4,355 | 4,895 | 4,130 | 4,455 | 235 | +5.57% | 4,537,509 | 202억 |
| 2026-09-14 | 4,165 | 4,780 | 4,030 | 4,220 | 40 | +0.96% | 3,044,312 | 128억 |
| 2026-09-11 | 4,380 | 4,380 | 4,170 | 4,180 | -310 | -6.90% | 802,231 | 33.53억 |
| 2026-09-10 | 4,695 | 5,420 | 4,435 | 4,490 | 55 | +1.24% | 4,749,745 | 213억 |
| 2026-09-09 | 4,285 | 4,565 | 4,200 | 4,435 | 120 | +2.78% | 1,602,241 | 71.06억 |
| 2026-09-08 | 4,445 | 4,600 | 4,290 | 4,315 | -60 | -1.37% | 2,592,532 | 112억 |
| 2026-09-07 | 4,515 | 5,000 | 4,300 | 4,375 | 410 | +10.34% | 9,164,275 | 401억 |
| 2026-09-04 | 3,120 | 3,965 | 3,120 | 3,965 | 915 | +30.00% | 1,859,780 | 73.74억 |
| 2026-09-03 | 3,310 | 3,310 | 2,945 | 3,050 | -150 | -4.69% | 556,831 | 16.98억 |
| 2026-09-02 | 2,870 | 3,715 | 2,750 | 3,200 | 325 | +11.30% | 2,741,011 | 87.71억 |
| 2026-09-01 | 2,825 | 2,910 | 2,815 | 2,875 | 50 | +1.77% | 41,075 | 1.18억 |
| 2026-08-31 | 2,870 | 2,875 | 2,740 | 2,825 | -60 | -2.08% | 135,371 | 3.82억 |
| 2026-08-28 | 2,920 | 2,975 | 2,730 | 2,885 | -35 | -1.20% | 68,454 | 1.97억 |
| 2026-08-27 | 2,870 | 2,960 | 2,870 | 2,920 | 20 | +0.69% | 51,381 | 1.5억 |
| 2026-08-26 | 2,985 | 2,985 | 2,850 | 2,900 | -25 | -0.85% | 43,311 | 1.26억 |
| 2026-08-25 | 2,870 | 2,945 | 2,780 | 2,925 | 60 | +2.09% | 60,207 | 1.76억 |
| 2026-08-24 | 2,825 | 2,920 | 2,825 | 2,865 | -25 | -0.87% | 47,703 | 1.37억 |
| 2026-08-21 | 3,060 | 3,060 | 2,860 | 2,890 | -170 | -5.56% | 108,127 | 3.12억 |
| 2026-08-20 | 3,110 | 3,200 | 3,040 | 3,060 | -40 | -1.29% | 65,447 | 2억 |
| 2026-08-19 | 3,155 | 3,220 | 3,015 | 3,100 | -70 | -2.21% | 102,742 | 3.19억 |
| 2026-08-18 | 3,360 | 3,405 | 3,130 | 3,170 | -180 | -5.37% | 193,911 | 6.15억 |
| 2026-08-14 | 3,345 | 3,520 | 3,280 | 3,350 | 0 | 0.00% | 193,832 | 6.49억 |
| 2026-08-13 | 3,325 | 3,445 | 3,205 | 3,350 | 75 | +2.29% | 162,277 | 5.44억 |
| 2026-08-12 | 3,175 | 3,280 | 3,070 | 3,275 | 100 | +3.15% | 87,642 | 2.87억 |
| 2026-08-11 | 3,290 | 3,300 | 3,120 | 3,175 | -50 | -1.55% | 100,363 | 3.19억 |
| 2026-08-10 | 3,000 | 3,225 | 3,000 | 3,225 | 225 | +7.50% | 104,211 | 3.36억 |
| 2026-08-07 | 3,130 | 3,180 | 2,980 | 3,000 | -130 | -4.15% | 108,613 | 3.26억 |
| 2026-08-06 | 3,245 | 3,270 | 3,035 | 3,130 | -30 | -0.95% | 165,404 | 5.18억 |
| 2026-08-05 | 3,060 | 3,170 | 2,955 | 3,160 | 210 | +7.12% | 135,853 | 4.29억 |
| 2026-08-04 | 2,765 | 2,990 | 2,765 | 2,950 | 160 | +5.73% | 159,645 | 4.71억 |
| 2026-08-03 | 2,720 | 2,935 | 2,675 | 2,790 | 95 | +3.53% | 192,366 | 5.37억 |
| 2026-07-31 | 2,620 | 2,700 | 2,525 | 2,695 | 265 | +10.91% | 119,160 | 3.21억 |
| 2026-07-30 | 2,505 | 2,690 | 2,410 | 2,430 | -75 | -2.99% | 185,147 | 4.5억 |
| 2026-07-29 | 2,855 | 2,915 | 2,400 | 2,505 | -225 | -8.24% | 425,325 | 10.65억 |
| 2026-07-28 | 2,855 | 2,855 | 2,650 | 2,730 | -190 | -6.51% | 113,592 | 3.1억 |
| 2026-07-27 | 2,880 | 3,040 | 2,840 | 2,920 | 120 | +4.29% | 197,384 | 5.76억 |
| 2026-07-24 | 3,180 | 3,180 | 2,800 | 2,800 | -380 | -11.95% | 233,481 | 6.54억 |
| 2026-07-23 | 3,085 | 3,250 | 2,915 | 3,180 | 215 | +7.25% | 416,630 | 13.25억 |
| 2026-07-22 | 3,140 | 3,390 | 2,910 | 2,965 | 70 | +2.42% | 974,248 | 28.89억 |
| 2026-07-21 | 2,660 | 3,290 | 2,580 | 2,895 | 210 | +7.82% | 923,606 | 26.74억 |
| 2026-07-20 | 2,800 | 2,805 | 2,615 | 2,685 | -115 | -4.11% | 72,607 | 1.95억 |
| 2026-07-16 | 2,875 | 2,925 | 2,735 | 2,800 | -160 | -5.41% | 94,407 | 2.64억 |
| 2026-07-15 | 2,725 | 2,965 | 2,725 | 2,960 | 265 | +9.83% | 125,639 | 3.72억 |
| 2026-07-14 | 2,780 | 2,815 | 2,525 | 2,695 | -85 | -3.06% | 149,124 | 4.02억 |
| 2026-07-13 | 3,060 | 3,145 | 2,775 | 2,780 | -280 | -9.15% | 186,413 | 5.18억 |
| 2026-07-10 | 2,830 | 3,140 | 2,830 | 3,060 | 240 | +8.51% | 110,302 | 3.38억 |
| 2026-07-09 | 2,860 | 3,025 | 2,780 | 2,820 | -90 | -3.09% | 188,155 | 5.31억 |
| 2026-07-08 | 3,100 | 3,160 | 2,870 | 2,910 | -235 | -7.47% | 181,535 | 5.28억 |
| 2026-07-07 | 3,240 | 3,315 | 3,005 | 3,145 | -95 | -2.93% | 136,725 | 4.3억 |
| 2026-07-06 | 3,265 | 3,315 | 3,105 | 3,240 | 15 | +0.47% | 89,140 | 2.89억 |
| 2026-07-03 | 3,045 | 3,225 | 2,890 | 3,225 | 180 | +5.91% | 204,103 | 6.58억 |
| 2026-07-02 | 3,215 | 3,215 | 2,995 | 3,045 | -180 | -5.58% | 113,508 | 3.46억 |
| 2026-07-01 | 3,200 | 3,340 | 3,075 | 3,225 | 30 | +0.94% | 207,339 | 6.69억 |
| 2026-06-30 | 3,475 | 3,475 | 3,135 | 3,195 | -20 | -0.62% | 142,551 | 4.55억 |
| 2026-06-29 | 2,895 | 3,250 | 2,885 | 3,215 | 320 | +11.05% | 192,482 | 6.19억 |
| 2026-06-26 | 3,085 | 3,090 | 2,815 | 2,895 | -190 | -6.16% | 244,853 | 7.09억 |
| 2026-06-25 | 3,255 | 3,355 | 3,060 | 3,085 | -170 | -5.22% | 229,482 | 7.08억 |
| 2026-06-24 | 3,355 | 3,530 | 3,195 | 3,255 | -100 | -2.98% | 340,924 | 11.1억 |
| 2026-06-23 | 3,775 | 3,800 | 3,350 | 3,355 | -450 | -11.83% | 254,529 | 8.54억 |
| 2026-06-22 | 3,845 | 3,980 | 3,725 | 3,805 | -40 | -1.04% | 128,688 | 4.9억 |
| 2026-06-19 | 4,155 | 4,155 | 3,695 | 3,845 | -345 | -8.23% | 387,173 | 14.89억 |
| 2026-06-18 | 4,400 | 4,400 | 3,995 | 4,190 | -135 | -3.12% | 231,340 | 9.69억 |
| 2026-06-17 | 4,345 | 4,510 | 4,200 | 4,325 | -70 | -1.59% | 207,645 | 8.98억 |
| 2026-06-16 | 4,640 | 4,660 | 4,340 | 4,395 | -110 | -2.44% | 235,951 | 10.37억 |
| 2026-06-15 | 4,370 | 4,590 | 4,175 | 4,505 | 215 | +5.01% | 462,677 | 20.84억 |
| 2026-06-12 | 4,290 | 4,560 | 4,185 | 4,290 | 85 | +2.02% | 491,956 | 21.1억 |
| 2026-06-11 | 4,150 | 4,275 | 3,950 | 4,205 | -90 | -2.10% | 385,991 | 16.23억 |
| 2026-06-10 | 4,355 | 4,570 | 4,120 | 4,295 | -300 | -6.53% | 5 | 2만 |
| 2026-06-09 | 4,595 | 4,895 | 4,350 | 4,595 | 15 | +0.33% | 386,293 | 17.75억 |
| 2026-06-08 | 4,655 | 4,950 | 4,220 | 4,580 | -420 | -8.40% | 453,212 | 20.76억 |
| 2026-06-05 | 4,700 | 5,060 | 4,520 | 5,000 | 170 | +3.52% | 669,521 | 33.48억 |
| 2026-06-04 | 4,890 | 5,040 | 4,650 | 4,830 | -80 | -1.63% | 355,249 | 17.16억 |
| 2026-06-02 | 5,360 | 5,600 | 4,770 | 4,910 | -290 | -5.58% | 886,619 | 43.53억 |
| 2026-06-01 | 5,580 | 6,430 | 5,150 | 5,200 | -240 | -4.41% | 2,510,883 | 131억 |
| 2026-05-29 | 5,740 | 5,780 | 5,010 | 5,440 | -120 | -2.16% | 479,906 | 26.11억 |
| 2026-05-28 | 6,270 | 6,280 | 5,110 | 5,560 | -460 | -7.64% | 843,811 | 46.92억 |
| 2026-05-27 | 6,550 | 6,600 | 5,920 | 6,020 | -670 | -10.01% | 728,608 | 43.86억 |
| 2026-05-26 | 6,220 | 6,690 | 5,920 | 6,690 | 560 | +9.14% | 1,197,324 | 80.1억 |
| 2026-05-22 | 6,020 | 6,260 | 5,810 | 6,130 | 110 | +1.83% | 998,071 | 61.18억 |
| 2026-05-21 | 5,600 | 6,300 | 5,480 | 6,020 | 580 | +10.66% | 2,830,848 | 170억 |
| 2026-05-20 | 5,800 | 6,120 | 5,350 | 5,440 | -490 | -8.26% | 1,997,839 | 109억 |
| 2026-05-19 | 6,880 | 6,900 | 5,570 | 5,930 | -1,170 | -16.48% | 3,694,303 | 219억 |
| 2026-05-18 | 7,910 | 7,910 | 6,800 | 7,100 | -470 | -6.21% | 1,044,648 | 74.17억 |
| 2026-05-15 | 9,760 | 10,690 | 6,970 | 7,570 | -1,800 | -19.21% | 3,106,955 | 235억 |
| 2026-05-14 | 7,430 | 9,370 | 7,430 | 9,370 | 2,160 | +29.96% | 1,706,662 | 160억 |
| 2026-05-13 | 5,600 | 7,210 | 5,600 | 7,210 | 1,660 | +29.91% | 8,005,602 | 577억 |
| 2026-05-12 | 4,300 | 5,550 | 4,300 | 5,550 | 1,280 | +29.98% | 9,389,740 | 521억 |
| 2026-05-11 | 4,800 | 4,805 | 4,200 | 4,270 | -395 | -8.47% | 1,050,626 | 44.86억 |
| 2026-05-08 | 4,105 | 5,100 | 4,105 | 4,665 | 680 | +17.06% | 4,636,644 | 216억 |
| 2026-05-07 | 4,080 | 4,095 | 3,860 | 3,985 | -85 | -2.09% | 315,895 | 12.59억 |
| 2026-05-06 | 3,900 | 4,370 | 3,840 | 4,070 | 165 | +4.23% | 1,000,826 | 40.73억 |
| 2026-05-04 | 3,945 | 4,150 | 3,845 | 3,905 | -40 | -1.01% | 424,436 | 16.57억 |
| 2026-04-30 | 3,960 | 4,740 | 3,930 | 3,945 | 165 | +4.37% | 1,721,531 | 67.91억 |
| 2026-04-29 | 3,735 | 3,875 | 3,700 | 3,780 | 55 | +1.48% | 207,566 | 7.85억 |
| 2026-04-28 | 3,685 | 3,895 | 3,685 | 3,725 | 50 | +1.36% | 352,205 | 13.12억 |
| 2026-04-27 | 3,535 | 3,760 | 3,535 | 3,675 | 155 | +4.40% | 325,833 | 11.97억 |
| 2026-04-24 | 3,435 | 3,555 | 3,400 | 3,520 | 90 | +2.62% | 147,770 | 5.2억 |
| 2026-04-23 | 3,530 | 3,530 | 3,335 | 3,430 | -75 | -2.14% | 176,126 | 6.04억 |
| 2026-04-22 | 3,520 | 3,535 | 3,415 | 3,505 | -50 | -1.41% | 186,172 | 6.53억 |
| 2026-04-21 | 3,700 | 3,700 | 3,505 | 3,555 | -105 | -2.87% | 174,655 | 6.21억 |
| 2026-04-20 | 3,830 | 3,835 | 3,530 | 3,660 | -170 | -4.44% | 309,071 | 11.31억 |
| 2026-04-17 | 3,405 | 3,925 | 3,375 | 3,830 | 470 | +13.99% | 1,426,702 | 54.64억 |
| 2026-04-16 | 3,330 | 3,420 | 3,285 | 3,360 | 40 | +1.20% | 172,443 | 5.79억 |
| 2026-04-15 | 3,215 | 3,345 | 3,210 | 3,320 | 105 | +3.27% | 158,339 | 5.26억 |
| 2026-04-14 | 3,085 | 3,280 | 3,085 | 3,215 | 165 | +5.41% | 145,204 | 4.67억 |
| 2026-04-13 | 3,010 | 3,115 | 3,010 | 3,050 | -40 | -1.29% | 65,114 | 1.99억 |
| 2026-04-10 | 3,010 | 3,105 | 3,010 | 3,090 | 85 | +2.83% | 60,311 | 1.86억 |
| 2026-04-09 | 3,105 | 3,150 | 2,980 | 3,005 | -95 | -3.06% | 55,783 | 1.68억 |
| 2026-04-08 | 3,035 | 3,135 | 2,970 | 3,100 | 175 | +5.98% | 92,356 | 2.86억 |
| 2026-04-07 | 3,045 | 3,045 | 2,810 | 2,925 | -45 | -1.52% | 77,221 | 2.26억 |
| 2026-04-06 | 3,070 | 3,070 | 2,950 | 2,970 | -45 | -1.49% | 66,262 | 1.97억 |
| 2026-04-03 | 3,030 | 3,085 | 2,975 | 3,015 | 40 | +1.34% | 71,383 | 2.15억 |
| 2026-04-02 | 3,260 | 3,285 | 2,950 | 2,975 | -210 | -6.59% | 175,988 | 5.24억 |
| 2026-04-01 | 3,150 | 3,250 | 3,150 | 3,185 | 85 | +2.74% | 94,287 | 3억 |
| 2026-03-31 | 3,210 | 3,270 | 3,045 | 3,100 | -110 | -3.43% | 94,514 | 2.93억 |
| 2026-03-30 | 3,135 | 3,240 | 2,955 | 3,210 | 75 | +2.39% | 130,783 | 4.2억 |
| 2026-03-27 | 3,030 | 3,180 | 2,955 | 3,135 | — | — | 151,077 | 4.74억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)