텔코웨어

078000KOSPI· 정보서비스업

13,470원-20 (-0.15%)마감yfinance (비공식)

52주 위치

11,63027,45012%신고가 대비 -50.93%

시가총액: 1,245억
PER: 4.36
PBR: 1.06
EPS(TTM): 3,091원
BPS: 12,694원
배당수익률: 4.75%
자사주비율: 44.11%
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 종가13,470원

시가총액1,245억

52주 최고27,450원

52주 최저11,630원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+2.5%	-2.1%	-24.5%	-12.1%	-5.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	13,640	13,640	13,270	13,470	-20	-0.15%	1,875	2,526만
2026-09-18	13,560	13,590	13,380	13,490	-30	-0.22%	1,706	2,301만
2026-09-17	13,350	13,690	13,290	13,520	130	+0.97%	1,101	1,489만
2026-09-16	13,480	13,480	13,340	13,390	20	+0.15%	712	953만
2026-09-15	13,500	13,500	12,930	13,370	-130	-0.96%	6,211	8,304만
2026-09-14	13,590	13,590	13,300	13,500	-100	-0.74%	2,342	3,162만
2026-09-11	13,520	13,620	13,480	13,600	-20	-0.15%	909	1,236만
2026-09-10	13,220	13,620	13,220	13,620	300	+2.25%	4,784	6,516만
2026-09-09	13,500	13,600	13,300	13,320	-270	-1.99%	4,267	5,684만
2026-09-08	13,470	13,900	13,300	13,590	180	+1.34%	1,170	1,590만
2026-09-07	13,260	13,420	13,260	13,410	50	+0.37%	223	299만
2026-09-04	13,400	13,430	13,320	13,360	-30	-0.22%	1,569	2,096만
2026-09-03	13,480	13,510	13,310	13,390	-80	-0.59%	4,192	5,613만
2026-09-02	13,520	13,530	13,300	13,470	-20	-0.15%	937	1,262만
2026-09-01	13,300	13,550	13,300	13,490	10	+0.07%	3,118	4,206만
2026-08-31	13,270	13,600	13,160	13,480	80	+0.60%	2,830	3,815만
2026-08-28	13,280	13,480	13,150	13,400	130	+0.98%	2,872	3,848만
2026-08-27	13,260	13,300	13,010	13,270	20	+0.15%	3,824	5,074만
2026-08-26	13,200	13,260	12,950	13,250	50	+0.38%	2,754	3,649만
2026-08-25	12,840	13,200	12,840	13,200	30	+0.23%	8,849	1.17억
2026-08-24	13,150	13,360	12,720	13,170	30	+0.23%	4,176	5,500만
2026-08-21	13,010	13,210	12,940	13,140	130	+1.00%	6,332	8,320만
2026-08-20	12,790	13,090	12,750	13,010	190	+1.48%	8,443	1.1억
2026-08-19	12,890	13,100	12,670	12,820	-80	-0.62%	3,141	4,027만
2026-08-18	12,740	12,940	12,600	12,900	70	+0.55%	2,487	3,208만
2026-08-14	12,740	12,830	12,600	12,830	100	+0.79%	3,297	4,230만
2026-08-13	12,830	12,830	12,510	12,730	-100	-0.78%	3,431	4,368만
2026-08-12	12,930	12,930	12,700	12,830	0	0.00%	996	1,278만
2026-08-11	13,000	13,000	12,540	12,830	0	0.00%	1,618	2,076만
2026-08-10	12,760	12,850	12,590	12,830	70	+0.55%	629	807만
2026-08-07	12,600	12,980	12,520	12,760	80	+0.63%	1,193	1,522만
2026-08-06	12,880	13,180	12,620	12,680	-200	-1.55%	2,421	3,070만
2026-08-05	12,570	12,900	12,500	12,880	350	+2.79%	2,066	2,661만
2026-08-04	12,400	12,660	12,300	12,530	90	+0.72%	1,992	2,496만
2026-08-03	12,250	12,480	12,240	12,440	140	+1.14%	702	873만
2026-07-31	12,100	12,400	11,930	12,300	160	+1.32%	4,001	4,921만
2026-07-30	11,710	12,400	11,710	12,140	70	+0.58%	2,055	2,495만
2026-07-29	12,500	12,550	11,630	12,070	-480	-3.82%	25,305	3.05억
2026-07-28	12,640	12,740	12,210	12,550	-90	-0.71%	5,665	7,110만
2026-07-27	12,430	12,640	12,430	12,640	90	+0.72%	609	770만
2026-07-24	12,530	12,590	12,310	12,550	10	+0.08%	2,903	3,643만
2026-07-23	12,490	12,720	12,250	12,540	50	+0.40%	26,295	3.3억
2026-07-22	12,500	12,600	12,350	12,490	-10	-0.08%	5,966	7,452만
2026-07-21	12,360	12,620	12,100	12,500	-10	-0.08%	4,660	5,825만
2026-07-20	12,710	12,760	12,250	12,510	-200	-1.57%	4,084	5,109만
2026-07-16	12,820	12,820	12,500	12,710	-40	-0.31%	1,083	1,376만
2026-07-15	12,710	12,760	12,280	12,750	150	+1.19%	4,623	5,894만
2026-07-14	12,460	12,900	12,170	12,600	40	+0.32%	28,359	3.57억
2026-07-13	13,100	13,100	12,410	12,560	-230	-1.80%	6,029	7,572만
2026-07-10	12,770	13,190	12,550	12,790	40	+0.31%	4,278	5,472만
2026-07-09	12,800	13,270	12,690	12,750	-300	-2.30%	2,812	3,585만
2026-07-08	12,950	13,520	12,800	13,050	10	+0.08%	2,009	2,622만
2026-07-07	12,810	13,340	12,790	13,040	130	+1.01%	6,865	8,952만
2026-07-06	12,980	13,090	12,770	12,910	-70	-0.54%	5,999	7,745만
2026-07-03	12,930	13,050	12,350	12,980	-170	-1.29%	19,225	2.5억
2026-07-02	13,200	13,280	12,800	13,150	-130	-0.98%	2,976	3,913만
2026-07-01	13,130	13,320	12,870	13,280	220	+1.68%	41,564	5.52억
2026-06-30	13,980	13,980	12,650	13,060	-130	-0.99%	5,075	6,628만
2026-06-29	12,460	13,230	12,460	13,190	730	+5.86%	4,722	6,228만
2026-06-26	13,020	13,020	12,430	12,460	-460	-3.56%	11,538	1.44억
2026-06-25	12,940	13,400	12,900	12,920	-120	-0.92%	5,401	6,978만
2026-06-24	12,800	13,240	12,740	13,040	170	+1.32%	8,654	1.13억
2026-06-23	13,300	13,550	12,760	12,870	-680	-5.02%	29,222	3.76억
2026-06-22	13,600	13,680	13,440	13,550	-210	-1.53%	5,387	7,299만
2026-06-19	13,900	14,050	13,650	13,760	-280	-1.99%	7,561	1.04억
2026-06-18	14,340	14,340	13,760	14,040	-290	-2.02%	3,689	5,179만
2026-06-17	14,080	14,390	14,000	14,330	40	+0.28%	2,715	3,891만
2026-06-16	14,010	14,380	14,010	14,290	0	0.00%	4,589	6,558만
2026-06-15	14,280	14,390	13,980	14,290	10	+0.07%	3,443	4,920만
2026-06-12	13,980	14,400	13,940	14,280	300	+2.15%	4,032	5,758만
2026-06-11	13,600	14,490	13,530	13,980	190	+1.38%	4,339	6,066만
2026-06-10	13,800	13,890	13,510	13,790	0	0.00%	4,268	5,886만
2026-06-09	13,690	14,060	13,440	13,790	110	+0.80%	6,034	8,321만
2026-06-08	13,400	13,770	13,400	13,680	-260	-1.87%	7,887	1.08억
2026-06-05	14,480	14,480	13,710	13,940	-60	-0.43%	2,848	3,970만
2026-06-04	13,960	14,470	13,940	14,000	40	+0.29%	1,872	2,621만
2026-06-02	13,550	14,440	13,550	13,960	70	+0.50%	6,446	8,999만
2026-06-01	14,390	14,390	13,520	13,890	-300	-2.11%	18,402	2.56억
2026-05-29	14,940	14,940	14,100	14,190	-760	-5.08%	6,170	8,755만
2026-05-28	14,280	14,950	13,930	14,950	560	+3.89%	17,010	2.54억
2026-05-27	14,750	14,750	14,150	14,390	-360	-2.44%	13,741	1.98억
2026-05-26	14,710	14,870	14,630	14,750	40	+0.27%	10,505	1.55억
2026-05-22	14,540	14,800	14,420	14,710	170	+1.17%	4,374	6,434만
2026-05-21	15,280	15,280	14,370	14,540	-740	-4.84%	24,578	3.57억
2026-05-20	14,680	15,280	14,380	15,280	500	+3.38%	6,692	1.02억
2026-05-19	14,810	15,730	14,550	14,780	-90	-0.61%	10,572	1.56억
2026-05-18	15,550	15,550	14,540	14,870	-330	-2.17%	7,686	1.14억
2026-05-15	15,330	15,440	15,000	15,200	-250	-1.62%	11,057	1.68억
2026-05-14	15,010	15,620	15,010	15,450	440	+2.93%	8,401	1.3억
2026-05-13	15,020	15,390	14,820	15,010	-380	-2.47%	29,783	4.47억
2026-05-12	16,470	16,470	15,010	15,390	-880	-5.41%	34,345	5.29억
2026-05-11	16,510	16,680	16,170	16,270	-420	-2.52%	13,014	2.12억
2026-05-08	16,610	16,760	16,500	16,690	-70	-0.42%	7,512	1.25억
2026-05-07	16,850	16,880	16,550	16,760	-90	-0.53%	8,819	1.48억
2026-05-06	16,970	16,970	16,560	16,850	-120	-0.71%	14,933	2.52억
2026-05-04	16,900	17,190	16,800	16,970	70	+0.41%	10,112	1.72억
2026-04-30	17,100	17,170	16,890	16,900	-250	-1.46%	4,456	7,531만
2026-04-29	17,030	17,290	16,850	17,150	30	+0.18%	3,259	5,589만
2026-04-28	16,910	17,120	16,840	17,120	0	0.00%	4,191	7,175만
2026-04-27	17,270	17,380	17,000	17,120	-150	-0.87%	9,221	1.58억
2026-04-24	17,050	17,440	16,760	17,270	220	+1.29%	6,840	1.18억
2026-04-23	17,110	17,240	16,800	17,050	-50	-0.29%	10,699	1.82억
2026-04-22	17,480	17,480	16,940	17,100	-120	-0.70%	8,467	1.45억
2026-04-21	17,410	17,520	17,170	17,220	-300	-1.71%	13,302	2.29억
2026-04-20	17,790	18,010	17,300	17,520	-250	-1.41%	5,813	1.02억
2026-04-17	17,790	17,940	17,610	17,770	-150	-0.84%	16,463	2.93억
2026-04-16	17,970	18,090	17,710	17,920	210	+1.19%	19,402	3.48억
2026-04-15	17,550	17,850	17,480	17,710	160	+0.91%	15,554	2.75억
2026-04-14	17,420	17,600	17,120	17,550	160	+0.92%	16,779	2.94억
2026-04-13	17,690	17,690	17,010	17,390	-310	-1.75%	16,572	2.88억
2026-04-10	16,960	17,700	16,580	17,700	1,120	+6.76%	25,328	4.48억
2026-04-09	16,900	17,015	16,490	16,580	-270	-1.60%	8,361	1.39억
2026-04-08	17,030	17,040	16,720	16,850	180	+1.08%	14,437	2.43억
2026-04-07	17,200	17,200	16,500	16,670	-100	-0.60%	8,359	1.39억
2026-04-06	17,200	17,200	16,550	16,770	-210	-1.24%	5,974	1억
2026-04-03	16,840	17,300	16,400	16,980	170	+1.01%	8,192	1.39억
2026-04-02	17,190	17,500	16,540	16,810	-350	-2.04%	12,385	2.08억
2026-04-01	17,100	17,220	16,600	17,160	610	+3.69%	8,935	1.53억
2026-03-31	17,190	17,190	16,490	16,550	-490	-2.88%	11,488	1.9억
2026-03-30	17,160	17,160	16,570	17,040	—	—	7,141	1.22억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)