티씨케이

064760UNKNOWN

268,500원-3,500 (-1.29%)전일 종가 2026-09-18

52주 위치

137,000348,50062%신고가 대비 -22.96%

시가총액: 3.0조3조 17억
PER: 36.17
PBR: 5.44
EPS(TTM): 7,424원
BPS: 49,328원
배당수익률: 0.53%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가268,500원

시가총액3조 17억

52주 최고348,500원

52주 최저137,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+15.7%	-2.4%	+13.8%	+88.8%	+70.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	276,500	276,500	264,500	268,500	-3,500	-1.29%	32,590	87.5억
2026-09-17	270,000	274,000	264,500	272,000	2,000	+0.74%	38,832	106억
2026-09-16	260,000	271,000	254,500	270,000	10,500	+4.05%	55,072	149억
2026-09-15	258,000	275,000	257,500	259,500	-1,500	-0.57%	37,557	97.46억
2026-09-14	248,500	268,000	241,500	261,000	3,000	+1.16%	65,724	172억
2026-09-11	261,000	280,000	257,500	258,000	-13,500	-4.97%	56,702	146억
2026-09-10	254,000	288,500	252,000	271,500	14,000	+5.44%	326,869	887억
2026-09-09	262,000	274,500	252,000	257,500	-7,000	-2.65%	68,766	177억
2026-09-08	263,000	279,500	261,500	264,500	-4,000	-1.49%	63,585	168억
2026-09-07	264,000	276,000	255,500	268,500	16,500	+6.55%	89,419	240억
2026-09-04	244,000	257,000	243,000	252,000	11,500	+4.78%	63,876	161억
2026-09-03	249,000	256,000	239,500	240,500	-6,500	-2.63%	40,308	96.94억
2026-09-02	232,000	250,000	230,000	247,000	6,000	+2.49%	57,917	143억
2026-09-01	241,000	246,000	236,500	241,000	-7,000	-2.82%	41,902	101억
2026-08-31	229,000	251,500	226,000	248,000	9,500	+3.98%	42,949	107억
2026-08-28	238,000	243,500	233,000	238,500	-4,000	-1.65%	51,180	122억
2026-08-27	241,500	248,000	235,500	242,500	4,000	+1.68%	43,349	105억
2026-08-26	237,500	247,000	231,500	238,500	-3,000	-1.24%	56,139	134억
2026-08-25	221,000	246,000	218,500	241,500	14,000	+6.15%	70,047	169억
2026-08-24	222,500	239,500	222,500	227,500	2,000	+0.89%	63,672	145억
2026-08-21	221,000	234,000	221,000	225,500	-4,000	-1.74%	58,313	131억
2026-08-20	236,000	240,000	225,500	229,500	-2,000	-0.86%	71,635	164억
2026-08-19	222,000	249,500	218,500	231,500	-500	-0.22%	82,085	190억
2026-08-18	249,500	252,000	232,000	232,000	-12,000	-4.92%	67,658	157억
2026-08-14	225,000	259,000	224,000	244,000	17,000	+7.49%	137,010	334억
2026-08-13	226,500	233,500	220,000	227,000	-2,000	-0.87%	91,041	207억
2026-08-12	203,000	236,000	200,500	229,000	28,500	+14.21%	156,827	359억
2026-08-11	197,400	213,500	193,500	200,500	-1,500	-0.74%	69,566	139억
2026-08-10	175,000	206,000	173,700	202,000	34,700	+20.74%	93,841	190억
2026-08-07	178,300	183,400	166,200	167,300	-10,500	-5.91%	68,637	115억
2026-08-06	179,900	183,400	172,500	177,800	-5,700	-3.11%	73,042	130억
2026-08-05	184,800	193,000	178,200	183,500	6,500	+3.67%	78,482	144억
2026-08-04	172,100	178,800	168,600	177,000	6,700	+3.93%	91,037	161억
2026-08-03	158,700	178,000	158,100	170,300	4,800	+2.90%	94,279	161억
2026-07-31	153,200	171,000	152,100	165,500	27,300	+19.75%	88,495	146억
2026-07-30	140,000	154,800	137,000	138,200	-11,600	-7.74%	92,568	128억
2026-07-29	166,500	183,000	138,800	149,800	-16,600	-9.98%	136,493	204억
2026-07-28	184,500	186,100	165,000	166,400	-30,000	-15.27%	68,634	114억
2026-07-27	188,900	207,000	184,400	196,400	12,200	+6.62%	72,127	142억
2026-07-24	197,000	198,700	183,000	184,200	-15,400	-7.72%	69,516	128억
2026-07-23	205,000	205,000	194,100	199,600	200	+0.10%	110,851	221억
2026-07-22	215,000	221,000	198,900	199,400	-10,100	-4.82%	52,436	105억
2026-07-21	207,000	214,000	198,300	209,500	1,500	+0.72%	51,341	108억
2026-07-20	209,000	218,000	205,500	208,000	-7,000	-3.26%	78,683	164억
2026-07-16	219,000	220,000	206,000	215,000	-12,000	-5.29%	64,819	139억
2026-07-15	247,000	247,000	212,500	227,000	-9,500	-4.02%	137,644	312억
2026-07-14	234,500	241,000	208,500	236,500	7,000	+3.05%	106,678	252억
2026-07-13	238,500	262,000	228,000	229,500	-2,500	-1.08%	89,703	206억
2026-07-10	232,000	240,000	218,500	232,000	6,000	+2.65%	79,754	185억
2026-07-09	215,000	229,500	214,500	226,000	11,000	+5.12%	72,972	165억
2026-07-08	224,000	232,000	212,000	215,000	-15,500	-6.72%	90,985	196억
2026-07-07	235,500	256,500	215,000	230,500	-8,500	-3.56%	59,749	138억
2026-07-06	240,000	272,500	226,500	239,000	-6,000	-2.45%	56,642	135억
2026-07-03	251,500	254,000	230,000	245,000	-6,000	-2.39%	62,968	154억
2026-07-02	268,500	281,000	246,000	251,000	-36,500	-12.70%	65,903	165억
2026-07-01	274,000	301,500	266,000	287,500	15,000	+5.50%	102,323	294억
2026-06-30	264,000	282,500	263,500	272,500	7,000	+2.64%	61,352	167억
2026-06-29	254,000	273,500	251,000	265,500	14,000	+5.57%	77,864	207억
2026-06-26	254,000	271,500	244,000	251,500	-3,000	-1.18%	100,712	253억
2026-06-25	259,000	268,000	246,000	254,500	-3,500	-1.36%	66,592	169억
2026-06-24	262,500	271,500	244,000	258,000	3,500	+1.38%	62,001	160억
2026-06-23	266,500	267,500	252,500	254,500	-13,000	-4.86%	88,541	225억
2026-06-22	250,000	274,500	249,500	267,500	9,000	+3.48%	75,448	202억
2026-06-19	279,000	279,000	249,000	258,500	-16,500	-6.00%	105,975	274억
2026-06-18	283,500	284,000	271,000	275,000	-7,000	-2.48%	54,552	150억
2026-06-17	279,000	294,000	276,500	282,000	7,500	+2.73%	96,482	272억
2026-06-16	287,500	290,500	272,000	274,500	-16,000	-5.51%	87,684	241억
2026-06-15	297,000	299,500	285,000	290,500	500	+0.17%	58,362	170억
2026-06-12	283,500	308,500	274,500	290,000	12,500	+4.50%	136,586	396억
2026-06-11	247,000	280,500	245,500	277,500	24,000	+9.47%	142,690	396억
2026-06-10	247,500	276,500	246,000	253,500	0	0.00%	2	51만
2026-06-09	237,000	266,000	237,000	253,500	22,500	+9.74%	68,144	173억
2026-06-08	250,000	253,500	226,500	231,000	-33,000	-12.50%	68,958	159억
2026-06-05	275,500	278,500	259,000	264,000	-10,000	-3.65%	82,369	217억
2026-06-04	261,500	285,500	257,000	274,000	23,000	+9.16%	117,146	321억
2026-06-02	255,500	261,500	242,000	251,000	-3,500	-1.38%	83,029	208억
2026-06-01	260,000	266,500	251,500	254,500	-10,500	-3.96%	115,252	293억
2026-05-29	281,000	281,000	251,000	265,000	-9,500	-3.46%	123,602	328억
2026-05-28	281,500	285,000	268,000	274,500	-12,500	-4.36%	79,252	218억
2026-05-27	308,500	313,500	280,000	287,000	-16,500	-5.44%	90,721	260억
2026-05-26	310,000	320,000	298,000	303,500	-1,000	-0.33%	54,703	166억
2026-05-22	307,000	311,500	303,500	304,500	2,500	+0.83%	42,101	128억
2026-05-21	294,500	308,500	287,500	302,000	24,500	+8.83%	61,369	185억
2026-05-20	282,500	292,000	265,000	277,500	500	+0.18%	58,997	164억
2026-05-19	290,000	296,000	271,000	277,000	-16,000	-5.46%	78,754	218억
2026-05-18	304,500	304,500	276,500	293,000	-12,000	-3.93%	61,061	179억
2026-05-15	348,000	348,000	300,500	305,000	-43,500	-12.48%	112,679	344억
2026-05-14	339,000	348,500	325,000	348,500	13,500	+4.03%	84,091	293억
2026-05-13	303,000	339,000	300,000	335,000	27,000	+8.77%	91,027	305억
2026-05-12	316,500	326,000	290,500	308,000	-8,000	-2.53%	70,647	218억
2026-05-11	302,000	319,000	299,500	316,000	17,000	+5.69%	100,921	319억
2026-05-08	290,000	301,500	288,500	299,000	3,000	+1.01%	33,731	101억
2026-05-07	298,000	302,500	290,500	296,000	-3,500	-1.17%	59,980	178억
2026-05-06	311,000	311,000	288,000	299,500	1,000	+0.34%	84,411	253억
2026-05-04	300,000	303,000	295,000	298,500	4,500	+1.53%	56,366	168억
2026-04-30	318,000	318,000	293,000	294,000	-22,000	-6.96%	63,537	187억
2026-04-29	312,000	327,500	306,000	316,000	0	0.00%	93,553	296억
2026-04-28	303,000	326,500	298,500	316,000	12,000	+3.95%	92,112	291억
2026-04-27	305,000	307,500	295,000	304,000	-4,000	-1.30%	61,652	187억
2026-04-24	300,000	312,500	295,000	308,000	10,500	+3.53%	62,604	193억
2026-04-23	286,000	299,500	281,500	297,500	12,500	+4.39%	94,818	282억
2026-04-22	277,500	285,000	271,500	285,000	5,000	+1.79%	67,992	194억
2026-04-21	281,000	282,500	275,500	280,000	0	0.00%	69,876	196억
2026-04-20	302,000	302,000	275,500	280,000	-25,500	-8.35%	113,156	317억
2026-04-17	301,500	310,000	298,000	305,500	1,500	+0.49%	59,342	181억
2026-04-16	277,500	312,000	273,500	304,000	32,500	+11.97%	199,295	606억
2026-04-15	275,000	284,500	266,000	271,500	9,500	+3.63%	108,204	294억
2026-04-14	254,500	274,000	250,000	262,000	18,500	+7.60%	136,449	357억
2026-04-13	235,500	247,000	231,000	243,500	2,500	+1.04%	43,472	106억
2026-04-10	248,500	254,000	240,000	241,000	-7,000	-2.82%	62,051	150억
2026-04-09	237,500	248,000	235,000	248,000	5,500	+2.27%	70,160	174억
2026-04-08	240,000	246,000	231,000	242,500	20,000	+8.99%	99,247	241억
2026-04-07	218,500	230,000	214,500	222,500	12,000	+5.70%	77,964	173억
2026-04-06	214,500	216,500	205,500	210,500	-2,000	-0.94%	83,896	177억
2026-04-03	220,000	220,500	206,000	212,500	-3,000	-1.39%	81,701	174억
2026-04-02	232,500	233,500	210,500	215,500	-17,000	-7.31%	67,645	146억
2026-04-01	239,500	241,000	229,000	232,500	4,000	+1.75%	83,201	193억
2026-03-31	225,000	236,500	219,500	228,500	-2,500	-1.08%	80,170	183억
2026-03-30	230,000	236,000	216,500	231,000	-8,000	-3.35%	51,073	118억
2026-03-27	236,000	245,500	227,000	239,000	—	—	54,113	129억

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