티플랙스

081150KOSDAQ· 1차 금속 제조업

2,620원0 (0.00%)전일 종가 2026-09-18

52주 위치

2,2755,57010%신고가 대비 -52.96%

시가총액: 636억
PER: 17.95
PBR: 0.40
EPS(TTM): 146원
BPS: 6,588원
배당수익률: 1.91%
자사주비율: 5.08%
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 종가2,620원

시가총액636억

52주 최고5,570원

52주 최저2,275원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-1.7%	-8.2%	-20.4%	-7.9%	-17.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,640	2,645	2,590	2,620	0	0.00%	39,437	1.03억
2026-09-17	2,615	2,635	2,590	2,620	5	+0.19%	28,390	7,438만
2026-09-16	2,645	2,645	2,585	2,615	5	+0.19%	57,543	1.5억
2026-09-15	2,655	2,655	2,590	2,610	-25	-0.95%	74,864	1.95억
2026-09-14	2,670	2,695	2,605	2,635	-35	-1.31%	54,001	1.42억
2026-09-11	2,715	2,725	2,645	2,670	-10	-0.37%	49,486	1.32억
2026-09-10	2,685	2,700	2,640	2,680	-5	-0.19%	32,974	8,837만
2026-09-09	2,650	2,712	2,650	2,685	10	+0.37%	78,531	2.11억
2026-09-08	2,705	2,730	2,655	2,675	-40	-1.47%	63,249	1.69억
2026-09-07	2,690	2,730	2,670	2,715	45	+1.69%	48,717	1.32억
2026-09-04	2,650	2,710	2,645	2,670	10	+0.38%	50,334	1.34억
2026-09-03	2,680	2,730	2,635	2,660	-5	-0.19%	69,957	1.86억
2026-09-02	2,705	2,730	2,650	2,665	-80	-2.91%	65,742	1.75억
2026-09-01	2,715	2,795	2,695	2,745	15	+0.55%	147,303	4.04억
2026-08-31	2,780	2,780	2,700	2,730	-55	-1.97%	56,618	1.55억
2026-08-28	2,745	2,800	2,740	2,785	20	+0.72%	53,441	1.49억
2026-08-27	2,775	2,810	2,740	2,765	-30	-1.07%	62,290	1.72억
2026-08-26	2,740	2,815	2,600	2,795	30	+1.08%	80,120	2.24억
2026-08-25	2,675	2,800	2,655	2,765	40	+1.47%	108,157	2.99억
2026-08-24	2,715	2,740	2,660	2,725	15	+0.55%	75,963	2.07억
2026-08-21	2,585	2,785	2,555	2,710	85	+3.24%	200,911	5.44억
2026-08-20	2,610	2,650	2,580	2,625	15	+0.57%	54,632	1.43억
2026-08-19	2,610	2,690	2,590	2,610	-55	-2.06%	100,455	2.62억
2026-08-18	2,730	2,740	2,650	2,665	-65	-2.38%	120,572	3.21억
2026-08-14	2,755	2,775	2,655	2,730	-20	-0.73%	49,796	1.36억
2026-08-13	2,820	2,835	2,715	2,750	-55	-1.96%	107,994	2.97억
2026-08-12	2,765	2,805	2,755	2,805	20	+0.72%	56,190	1.58억
2026-08-11	2,785	2,815	2,745	2,785	0	0.00%	52,053	1.45억
2026-08-10	2,730	2,795	2,680	2,785	120	+4.50%	90,903	2.53억
2026-08-07	2,650	2,715	2,605	2,665	20	+0.76%	59,237	1.58억
2026-08-06	2,650	2,665	2,605	2,645	-5	-0.19%	27,865	7,370만
2026-08-05	2,610	2,670	2,610	2,650	40	+1.53%	63,852	1.69억
2026-08-04	2,620	2,640	2,565	2,610	50	+1.95%	51,982	1.36억
2026-08-03	2,550	2,630	2,505	2,560	15	+0.59%	33,117	8,478만
2026-07-31	2,435	2,545	2,435	2,545	145	+6.04%	99,378	2.53억
2026-07-30	2,275	2,510	2,275	2,400	-10	-0.41%	96,963	2.33억
2026-07-29	2,575	2,605	2,390	2,410	-175	-6.77%	143,181	3.45억
2026-07-28	2,605	2,650	2,515	2,585	-65	-2.45%	68,966	1.78억
2026-07-27	2,705	2,730	2,640	2,650	-55	-2.03%	35,481	9,402만
2026-07-24	2,750	2,765	2,610	2,705	-55	-1.99%	45,426	1.23억
2026-07-23	2,655	2,760	2,655	2,760	120	+4.55%	48,142	1.33억
2026-07-22	2,675	2,750	2,640	2,640	-15	-0.56%	83,684	2.21억
2026-07-21	2,585	2,695	2,585	2,655	25	+0.95%	133,099	3.53억
2026-07-20	2,680	2,790	2,630	2,630	-150	-5.40%	55,556	1.46억
2026-07-16	2,785	2,850	2,700	2,780	-25	-0.89%	70,476	1.96억
2026-07-15	2,730	2,820	2,695	2,805	105	+3.89%	80,219	2.25억
2026-07-14	2,655	2,740	2,655	2,700	-30	-1.10%	117,113	3.16억
2026-07-13	2,825	2,890	2,695	2,730	-95	-3.36%	117,859	3.22억
2026-07-10	2,695	2,835	2,695	2,825	140	+5.21%	99,865	2.82억
2026-07-09	2,670	2,745	2,650	2,685	20	+0.75%	82,078	2.2억
2026-07-08	2,660	2,780	2,655	2,665	-65	-2.38%	84,649	2.26억
2026-07-07	2,765	2,790	2,575	2,730	-30	-1.09%	93,867	2.56억
2026-07-06	2,700	2,855	2,680	2,760	60	+2.22%	125,289	3.46억
2026-07-03	2,610	2,700	2,575	2,700	95	+3.65%	174,666	4.72억
2026-07-02	2,590	2,700	2,550	2,605	20	+0.77%	199,964	5.21억
2026-07-01	2,555	2,600	2,465	2,585	50	+1.97%	87,656	2.27억
2026-06-30	2,600	2,680	2,510	2,535	-75	-2.87%	140,442	3.56억
2026-06-29	2,400	2,700	2,400	2,610	155	+6.31%	96,096	2.51억
2026-06-26	2,535	2,565	2,430	2,455	-100	-3.91%	194,150	4.77억
2026-06-25	2,590	2,660	2,550	2,555	-40	-1.54%	161,810	4.13억
2026-06-24	2,570	2,760	2,550	2,595	5	+0.19%	194,740	5.05억
2026-06-23	2,710	2,710	2,575	2,590	-120	-4.43%	258,449	6.69억
2026-06-22	2,650	2,905	2,650	2,710	-10	-0.37%	160,010	4.34억
2026-06-19	2,825	2,965	2,680	2,720	-135	-4.73%	261,139	7.1억
2026-06-18	2,960	2,965	2,855	2,855	-75	-2.56%	150,600	4.3억
2026-06-17	2,930	2,965	2,905	2,930	0	0.00%	111,235	3.26억
2026-06-16	2,920	2,945	2,870	2,930	25	+0.86%	119,305	3.5억
2026-06-15	2,905	3,015	2,870	2,905	45	+1.57%	272,832	7.93억
2026-06-12	2,820	2,940	2,810	2,860	95	+3.44%	314,825	9억
2026-06-11	2,735	2,790	2,645	2,765	30	+1.10%	187,140	5.17억
2026-06-10	2,730	2,785	2,650	2,735	-20	-0.73%	75	21만
2026-06-09	2,700	2,825	2,700	2,755	65	+2.42%	210,209	5.79억
2026-06-08	2,730	2,795	2,650	2,690	-190	-6.60%	385,928	10.38억
2026-06-05	2,890	2,930	2,850	2,880	-25	-0.86%	179,666	5.17억
2026-06-04	2,935	3,055	2,905	2,905	-115	-3.81%	272,256	7.91억
2026-06-02	2,935	3,035	2,935	3,020	-30	-0.98%	429,250	12.96억
2026-06-01	3,195	3,195	3,030	3,050	-100	-3.17%	409,166	12.48억
2026-05-29	3,340	3,395	3,135	3,150	-140	-4.26%	392,567	12.37억
2026-05-28	3,430	3,510	3,215	3,290	-175	-5.05%	488,142	16.06억
2026-05-27	3,700	3,700	3,425	3,465	-190	-5.20%	602,355	20.87억
2026-05-26	3,810	3,905	3,580	3,655	-120	-3.18%	716,588	26.19억
2026-05-22	3,710	3,885	3,710	3,775	90	+2.44%	469,849	17.74억
2026-05-21	3,725	3,895	3,675	3,685	-5	-0.14%	646,960	23.84억
2026-05-20	3,755	3,805	3,550	3,690	-140	-3.66%	616,231	22.74억
2026-05-19	3,870	3,935	3,720	3,830	-70	-1.79%	887,742	34억
2026-05-18	4,130	4,135	3,830	3,900	-215	-5.22%	1,257,872	49.06억
2026-05-15	4,895	4,965	4,085	4,115	-675	-14.09%	3,700,028	152억
2026-05-14	4,715	5,570	4,320	4,790	495	+11.53%	20,922,316	1,002억
2026-05-13	4,180	4,665	4,050	4,295	45	+1.06%	7,073,673	304억
2026-05-12	4,730	4,760	4,190	4,250	-350	-7.61%	7,397,575	314억
2026-05-11	3,535	4,600	3,410	4,600	1,060	+29.94%	8,608,458	396억
2026-05-08	3,600	3,660	3,535	3,540	-80	-2.21%	143,522	5.08억
2026-05-07	3,530	3,635	3,520	3,620	90	+2.55%	206,253	7.47억
2026-05-06	3,660	3,660	3,520	3,530	-130	-3.55%	428,739	15.13억
2026-05-04	3,665	3,750	3,625	3,660	5	+0.14%	335,550	12.28억
2026-04-30	3,730	3,735	3,620	3,655	-45	-1.22%	293,546	10.73억
2026-04-29	3,750	3,765	3,685	3,700	-40	-1.07%	268,429	9.93억
2026-04-28	3,690	3,770	3,650	3,740	60	+1.63%	392,061	14.66억
2026-04-27	3,560	3,690	3,560	3,680	135	+3.81%	458,264	16.86억
2026-04-24	3,595	3,600	3,525	3,545	-50	-1.39%	218,697	7.75억
2026-04-23	3,640	3,650	3,555	3,595	10	+0.28%	364,751	13.11억
2026-04-22	3,650	3,660	3,585	3,585	-55	-1.51%	210,090	7.53억
2026-04-21	3,740	3,770	3,620	3,640	-95	-2.54%	247,045	8.99억
2026-04-20	3,825	3,835	3,725	3,735	-85	-2.23%	329,927	12.32억
2026-04-17	3,670	3,850	3,665	3,820	155	+4.23%	769,598	29.4억
2026-04-16	3,635	3,680	3,580	3,665	35	+0.96%	314,282	11.52억
2026-04-15	3,695	3,715	3,600	3,630	-30	-0.82%	322,376	11.7억
2026-04-14	3,630	3,705	3,585	3,660	5	+0.14%	477,336	17.47억
2026-04-13	3,470	3,740	3,470	3,655	190	+5.48%	1,161,378	42.45억
2026-04-10	3,420	3,505	3,415	3,465	75	+2.21%	254,390	8.81억
2026-04-09	3,425	3,485	3,355	3,390	-40	-1.17%	287,009	9.73억
2026-04-08	3,420	3,490	3,390	3,430	5	+0.15%	622,959	21.37억
2026-04-07	3,560	3,560	3,405	3,425	-135	-3.79%	540,777	18.52억
2026-04-06	3,625	3,630	3,495	3,560	-25	-0.70%	931,735	33.17억
2026-04-03	3,525	3,980	3,460	3,585	215	+6.38%	7,939,094	285억
2026-04-02	3,490	3,500	3,345	3,370	-100	-2.88%	405,751	13.67억
2026-04-01	3,445	3,505	3,375	3,470	130	+3.89%	461,225	16억
2026-03-31	3,500	3,500	3,310	3,340	-100	-2.91%	386,954	12.92억
2026-03-30	3,305	3,460	3,255	3,440	50	+1.47%	357,659	12.3억
2026-03-27	3,395	3,415	3,305	3,390	—	—	229,352	7.78억

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