텔레칩스

054450KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업

9,750원+270 (+2.85%)전일 종가 2026-09-18

52주 위치

7,05019,53022%신고가 대비 -50.08%

시가총액: 1,477억
PBR: 1.06
EPS(TTM): -3,935원
BPS: 9,221원
자사주비율: 2.53%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가9,750원

시가총액1,477억

52주 최고19,530원

52주 최저7,050원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-0.2%	-24.1%	-27.0%	-39.0%	-29.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	9,700	9,820	9,610	9,750	270	+2.85%	45,507	4.44억
2026-09-17	9,220	9,580	9,220	9,480	260	+2.82%	36,701	3.48억
2026-09-16	9,220	9,490	9,080	9,220	10	+0.11%	63,670	5.87억
2026-09-15	9,200	9,460	9,150	9,210	-40	-0.43%	64,054	5.9억
2026-09-14	9,380	9,380	9,110	9,250	-130	-1.39%	22,480	2.08억
2026-09-11	9,480	9,530	9,380	9,380	-110	-1.16%	14,949	1.4억
2026-09-10	9,380	9,650	9,220	9,490	110	+1.17%	26,189	2.49억
2026-09-09	9,320	9,530	9,320	9,380	70	+0.75%	24,429	2.29억
2026-09-08	9,460	9,580	9,310	9,310	-140	-1.48%	35,452	3.3억
2026-09-07	9,450	9,610	9,390	9,450	60	+0.64%	22,997	2.17억
2026-09-04	9,300	9,540	9,280	9,390	130	+1.40%	21,763	2.04억
2026-09-03	9,490	9,610	9,230	9,260	-220	-2.32%	36,802	3.41억
2026-09-02	9,700	9,710	9,460	9,480	-340	-3.46%	27,907	2.65억
2026-09-01	9,720	9,930	9,550	9,820	100	+1.03%	42,403	4.16억
2026-08-31	9,600	9,800	9,220	9,720	100	+1.04%	29,309	2.85억
2026-08-28	9,720	9,720	9,450	9,620	10	+0.10%	20,081	1.93억
2026-08-27	9,620	9,790	9,590	9,610	-10	-0.10%	28,702	2.76억
2026-08-26	9,810	9,810	9,370	9,620	-190	-1.94%	36,471	3.51억
2026-08-25	9,300	9,810	8,960	9,810	430	+4.58%	80,368	7.88억
2026-08-24	9,300	9,550	9,280	9,380	130	+1.41%	29,729	2.79억
2026-08-21	9,450	9,720	9,220	9,250	-380	-3.95%	46,630	4.31억
2026-08-20	9,650	9,830	9,500	9,630	180	+1.90%	35,459	3.41억
2026-08-19	9,360	9,840	9,360	9,450	-320	-3.28%	38,986	3.68억
2026-08-18	10,170	10,290	9,600	9,770	-400	-3.93%	66,682	6.51억
2026-08-14	10,200	10,340	9,980	10,170	-30	-0.29%	58,127	5.91억
2026-08-13	10,400	10,500	10,120	10,200	-60	-0.58%	47,785	4.87억
2026-08-12	10,220	10,330	9,890	10,260	260	+2.60%	56,868	5.83억
2026-08-11	10,040	10,310	9,830	10,000	-40	-0.40%	82,777	8.28억
2026-08-10	9,330	10,040	9,330	10,040	710	+7.61%	82,315	8.26억
2026-08-07	9,900	9,900	9,110	9,330	-460	-4.70%	100,746	9.4억
2026-08-06	9,890	9,990	9,390	9,790	20	+0.20%	107,725	10.55억
2026-08-05	9,400	9,960	9,270	9,770	700	+7.72%	112,194	10.96억
2026-08-04	8,670	9,100	8,500	9,070	420	+4.86%	66,014	5.99억
2026-08-03	8,380	9,030	8,280	8,650	220	+2.61%	67,484	5.84억
2026-07-31	7,850	8,590	7,850	8,430	1,040	+14.07%	125,995	10.62억
2026-07-30	7,100	7,780	7,100	7,390	20	+0.27%	110,113	8.14억
2026-07-29	8,500	8,750	7,050	7,370	-990	-11.84%	237,938	17.54억
2026-07-28	9,140	9,140	8,250	8,360	-910	-9.82%	134,525	11.25억
2026-07-27	9,340	9,490	9,090	9,270	170	+1.87%	42,293	3.92억
2026-07-24	9,480	9,540	9,010	9,100	-450	-4.71%	80,542	7.33억
2026-07-23	9,140	9,590	9,140	9,550	410	+4.49%	73,842	7.05억
2026-07-22	9,380	9,650	9,090	9,140	20	+0.22%	81,916	7.49억
2026-07-21	9,280	9,300	8,510	9,120	-160	-1.72%	123,384	11.25억
2026-07-20	10,020	10,020	9,250	9,280	-740	-7.39%	117,782	10.93억
2026-07-16	10,200	10,440	9,800	10,020	-430	-4.11%	77,268	7.74억
2026-07-15	10,300	10,550	10,150	10,450	550	+5.56%	87,044	9.1억
2026-07-14	10,110	10,200	9,320	9,900	-170	-1.69%	134,585	13.32억
2026-07-13	10,810	11,020	10,010	10,070	-820	-7.53%	181,009	18.23억
2026-07-10	10,180	10,990	10,180	10,890	810	+8.04%	114,856	12.51억
2026-07-09	9,720	10,180	9,720	10,080	360	+3.70%	128,181	12.92억
2026-07-08	10,160	10,400	9,600	9,720	-510	-4.99%	115,699	11.25억
2026-07-07	10,500	10,740	9,970	10,230	-240	-2.29%	122,332	12.51억
2026-07-06	10,570	10,720	10,200	10,470	90	+0.87%	101,269	10.6억
2026-07-03	9,910	10,390	9,570	10,380	480	+4.85%	153,917	15.98억
2026-07-02	10,770	10,770	9,820	9,900	-390	-3.79%	250,331	24.78억
2026-07-01	10,320	10,720	10,160	10,290	-10	-0.10%	65,865	6.78억
2026-06-30	10,680	10,850	10,250	10,300	-370	-3.47%	74,274	7.65억
2026-06-29	9,890	10,710	9,830	10,670	780	+7.89%	77,306	8.25억
2026-06-26	10,240	10,680	9,660	9,890	-380	-3.70%	182,541	18.05억
2026-06-25	10,810	11,180	10,230	10,270	-420	-3.93%	143,617	14.75억
2026-06-24	10,570	10,790	10,280	10,690	100	+0.94%	155,777	16.65억
2026-06-23	12,200	12,200	10,560	10,590	-1,610	-13.20%	338,949	35.89억
2026-06-22	12,010	12,420	11,880	12,200	-90	-0.73%	116,045	14.16억
2026-06-19	13,020	13,020	12,000	12,290	-550	-4.28%	145,288	17.86억
2026-06-18	13,130	13,160	12,650	12,840	-380	-2.87%	129,716	16.66억
2026-06-17	13,250	13,370	13,000	13,220	30	+0.23%	120,499	15.93억
2026-06-16	13,600	14,020	13,180	13,190	-260	-1.93%	154,547	20.38억
2026-06-15	13,470	13,600	13,130	13,450	380	+2.91%	144,800	19.48억
2026-06-12	12,900	13,440	12,740	13,070	740	+6.00%	167,580	21.9억
2026-06-11	11,780	12,390	11,420	12,330	340	+2.84%	129,444	15.96억
2026-06-10	12,310	12,650	11,610	11,990	-320	-2.60%	15	18만
2026-06-09	11,300	12,450	11,300	12,310	1,090	+9.71%	222,943	27.44억
2026-06-08	11,800	11,950	11,200	11,220	-1,320	-10.53%	302,067	33.89억
2026-06-05	13,250	13,250	12,480	12,540	-920	-6.84%	206,816	25.93억
2026-06-04	13,750	14,300	13,350	13,460	-210	-1.54%	213,252	28.7억
2026-06-02	14,180	14,280	13,110	13,670	-520	-3.66%	270,673	37억
2026-06-01	14,800	15,170	14,120	14,190	-520	-3.54%	287,203	40.75억
2026-05-29	16,100	16,100	14,490	14,710	-690	-4.48%	306,663	45.11억
2026-05-28	16,810	16,900	15,000	15,400	-1,450	-8.61%	413,068	63.61억
2026-05-27	18,990	18,990	16,820	16,850	-1,600	-8.67%	528,448	89.04억
2026-05-26	18,280	19,530	18,030	18,450	870	+4.95%	1,077,350	199억
2026-05-22	16,850	17,760	16,700	17,580	1,060	+6.42%	386,284	67.91억
2026-05-21	15,810	16,780	15,810	16,520	1,050	+6.79%	302,562	49.98억
2026-05-20	15,900	15,950	15,120	15,470	-450	-2.83%	332,007	51.36억
2026-05-19	16,170	16,300	15,250	15,920	-580	-3.52%	323,693	51.53억
2026-05-18	16,970	16,980	15,550	16,500	-470	-2.77%	362,680	59.84억
2026-05-15	17,440	18,200	16,530	16,970	-300	-1.74%	779,809	132억
2026-05-14	17,830	18,200	16,600	17,270	-540	-3.03%	489,442	84.53억
2026-05-13	16,450	18,230	16,020	17,810	870	+5.14%	868,342	155억
2026-05-12	17,640	17,680	16,250	16,940	-650	-3.70%	823,621	140억
2026-05-11	17,040	18,450	16,770	17,590	910	+5.46%	2,080,759	366억
2026-05-08	15,810	17,860	15,150	16,680	2,140	+14.72%	3,667,161	612억
2026-05-07	15,070	15,070	14,310	14,540	-500	-3.32%	334,969	48.7억
2026-05-06	14,630	15,450	14,630	15,040	600	+4.16%	477,360	71.79억
2026-05-04	14,600	14,810	14,410	14,440	130	+0.91%	172,098	24.85억
2026-04-30	14,620	14,790	14,310	14,310	-100	-0.69%	229,914	32.9억
2026-04-29	14,450	14,500	14,180	14,410	-40	-0.28%	118,517	17.08억
2026-04-28	14,810	14,860	14,450	14,450	-260	-1.77%	180,087	26.02억
2026-04-27	14,890	14,900	14,360	14,710	160	+1.10%	263,223	38.72억
2026-04-24	14,200	14,700	14,160	14,550	570	+4.08%	358,193	52.12억
2026-04-23	14,250	14,250	13,670	13,980	-50	-0.36%	155,511	21.74억
2026-04-22	13,850	14,060	13,580	14,030	260	+1.89%	159,299	22.35억
2026-04-21	13,420	13,810	13,410	13,770	350	+2.61%	136,168	18.75억
2026-04-20	13,550	13,640	13,360	13,420	-130	-0.96%	79,501	10.67억
2026-04-17	13,500	13,580	13,200	13,550	120	+0.89%	78,881	10.69억
2026-04-16	13,500	13,550	13,280	13,430	150	+1.13%	88,393	11.87억
2026-04-15	13,390	13,390	13,150	13,280	180	+1.37%	102,693	13.64억
2026-04-14	12,760	13,310	12,760	13,100	550	+4.38%	162,675	21.31억
2026-04-13	12,490	12,650	12,250	12,550	0	0.00%	47,638	5.98억
2026-04-10	12,250	12,640	12,250	12,550	440	+3.63%	64,800	8.13억
2026-04-09	12,540	12,540	12,090	12,110	-450	-3.58%	54,534	6.6억
2026-04-08	12,250	12,570	12,140	12,560	790	+6.71%	117,030	14.7억
2026-04-07	11,980	12,150	11,650	11,770	-160	-1.34%	57,042	6.71억
2026-04-06	11,860	12,200	11,860	11,930	70	+0.59%	34,766	4.15억
2026-04-03	11,970	12,060	11,810	11,860	150	+1.28%	45,113	5.35억
2026-04-02	12,890	12,890	11,610	11,710	-850	-6.77%	106,835	12.51억
2026-04-01	11,940	12,570	11,940	12,560	890	+7.63%	87,212	10.95억
2026-03-31	11,910	12,210	11,650	11,670	-560	-4.58%	100,799	11.76억
2026-03-30	12,200	12,310	11,980	12,230	-340	-2.70%	65,823	8.05억
2026-03-27	12,650	12,650	12,110	12,570	—	—	77,606	9.76억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)