TBH글로벌
084870KOSPI· 의복, 의복 액세서리 및 모피제품 제조업2,180원0 (0.00%)전일 종가 2026-09-18
52주 위치
1,0732,46080%신고가 대비 -11.38%
- 시가총액
- 446억
- PBR
- 0.77
- EPS(TTM)
- -6원
- BPS
- 2,841원
- 자사주비율
- 3.40%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| 0.0% | +17.3% | +10.7% | +80.2% | +57.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 2,230 | 2,260 | 2,165 | 2,180 | 0 | 0.00% | 98,168 | 2.14억 |
| 2026-09-17 | 2,200 | 2,200 | 2,110 | 2,180 | -40 | -1.80% | 6,699 | 1,460만 |
| 2026-09-16 | 2,225 | 2,230 | 2,130 | 2,220 | -5 | -0.22% | 12,787 | 2,839만 |
| 2026-09-15 | 2,300 | 2,300 | 2,180 | 2,225 | -75 | -3.26% | 17,263 | 3,841만 |
| 2026-09-14 | 2,370 | 2,380 | 2,230 | 2,300 | -70 | -2.95% | 85,980 | 1.98억 |
| 2026-09-11 | 2,300 | 2,410 | 2,275 | 2,370 | 100 | +4.41% | 183,449 | 4.35억 |
| 2026-09-10 | 2,200 | 2,380 | 2,110 | 2,270 | 105 | +4.85% | 108,711 | 2.47억 |
| 2026-09-09 | 2,205 | 2,205 | 2,125 | 2,165 | -5 | -0.23% | 16,027 | 3,470만 |
| 2026-09-08 | 2,210 | 2,240 | 2,155 | 2,170 | -40 | -1.81% | 8,398 | 1,822만 |
| 2026-09-07 | 2,185 | 2,230 | 2,095 | 2,210 | 10 | +0.45% | 19,323 | 4,270만 |
| 2026-09-04 | 2,250 | 2,250 | 2,115 | 2,200 | -30 | -1.35% | 11,775 | 2,591만 |
| 2026-09-03 | 2,305 | 2,305 | 2,145 | 2,230 | -55 | -2.41% | 31,852 | 7,103만 |
| 2026-09-02 | 2,280 | 2,295 | 2,170 | 2,285 | 5 | +0.22% | 23,168 | 5,294만 |
| 2026-09-01 | 2,275 | 2,335 | 2,180 | 2,280 | -20 | -0.87% | 39,694 | 9,050만 |
| 2026-08-31 | 2,380 | 2,380 | 2,265 | 2,300 | -80 | -3.36% | 21,027 | 4,836만 |
| 2026-08-28 | 2,290 | 2,385 | 2,255 | 2,380 | 90 | +3.93% | 48,976 | 1.17억 |
| 2026-08-27 | 2,300 | 2,390 | 2,280 | 2,290 | -10 | -0.43% | 72,008 | 1.65억 |
| 2026-08-26 | 2,400 | 2,445 | 2,300 | 2,300 | -110 | -4.56% | 109,532 | 2.52억 |
| 2026-08-25 | 2,370 | 2,440 | 2,310 | 2,410 | 40 | +1.69% | 80,315 | 1.94억 |
| 2026-08-24 | 2,445 | 2,450 | 2,310 | 2,370 | -20 | -0.84% | 135,289 | 3.21억 |
| 2026-08-21 | 2,120 | 2,395 | 2,115 | 2,390 | 250 | +11.68% | 284,246 | 6.79억 |
| 2026-08-20 | 2,200 | 2,200 | 2,105 | 2,140 | -50 | -2.28% | 86,910 | 1.86억 |
| 2026-08-19 | 2,175 | 2,190 | 2,110 | 2,190 | 10 | +0.46% | 52,145 | 1.14억 |
| 2026-08-18 | 2,175 | 2,250 | 2,100 | 2,180 | 5 | +0.23% | 103,751 | 2.26억 |
| 2026-08-14 | 2,180 | 2,195 | 2,105 | 2,175 | 0 | 0.00% | 80,322 | 1.75억 |
| 2026-08-13 | 2,165 | 2,190 | 2,100 | 2,175 | 5 | +0.23% | 82,898 | 1.8억 |
| 2026-08-12 | 2,165 | 2,180 | 2,140 | 2,170 | 10 | +0.46% | 43,953 | 9,538만 |
| 2026-08-11 | 2,170 | 2,195 | 2,140 | 2,160 | -20 | -0.92% | 59,276 | 1.28억 |
| 2026-08-10 | 2,195 | 2,200 | 2,110 | 2,180 | 0 | 0.00% | 74,434 | 1.62억 |
| 2026-08-07 | 2,095 | 2,195 | 2,095 | 2,180 | 85 | +4.06% | 90,437 | 1.97억 |
| 2026-08-06 | 2,055 | 2,100 | 2,005 | 2,095 | 55 | +2.70% | 91,884 | 1.92억 |
| 2026-08-05 | 2,015 | 2,050 | 1,988 | 2,040 | 25 | +1.24% | 67,533 | 1.38억 |
| 2026-08-04 | 2,005 | 2,095 | 1,946 | 2,015 | 20 | +1.00% | 118,297 | 2.38억 |
| 2026-08-03 | 2,045 | 2,045 | 1,890 | 1,995 | -35 | -1.72% | 37,782 | 7,538만 |
| 2026-07-31 | 1,920 | 2,050 | 1,920 | 2,030 | 130 | +6.84% | 146,902 | 2.98억 |
| 2026-07-30 | 1,821 | 1,900 | 1,820 | 1,900 | 51 | +2.76% | 26,924 | 5,116만 |
| 2026-07-29 | 1,810 | 1,902 | 1,760 | 1,849 | -1 | -0.05% | 47,287 | 8,743만 |
| 2026-07-28 | 1,833 | 1,907 | 1,810 | 1,850 | -19 | -1.02% | 22,269 | 4,120만 |
| 2026-07-27 | 1,865 | 1,960 | 1,804 | 1,869 | -27 | -1.42% | 34,393 | 6,428만 |
| 2026-07-24 | 1,877 | 1,929 | 1,801 | 1,896 | 3 | +0.16% | 20,963 | 3,975만 |
| 2026-07-23 | 1,887 | 1,900 | 1,839 | 1,893 | -22 | -1.15% | 19,937 | 3,774만 |
| 2026-07-22 | 1,942 | 1,942 | 1,849 | 1,915 | -25 | -1.29% | 10,079 | 1,930만 |
| 2026-07-21 | 1,897 | 1,940 | 1,795 | 1,940 | 38 | +2.00% | 11,294 | 2,191만 |
| 2026-07-20 | 2,080 | 2,145 | 1,835 | 1,902 | -178 | -8.56% | 71,214 | 1.35억 |
| 2026-07-16 | 1,965 | 2,155 | 1,949 | 2,080 | 115 | +5.85% | 117,690 | 2.45억 |
| 2026-07-15 | 1,973 | 1,980 | 1,919 | 1,965 | 7 | +0.36% | 21,886 | 4,301만 |
| 2026-07-14 | 1,939 | 1,958 | 1,864 | 1,958 | 3 | +0.15% | 14,942 | 2,926만 |
| 2026-07-13 | 1,954 | 1,960 | 1,894 | 1,955 | -5 | -0.26% | 6,435 | 1,258만 |
| 2026-07-10 | 1,884 | 1,989 | 1,876 | 1,960 | 79 | +4.20% | 25,669 | 5,031만 |
| 2026-07-09 | 1,919 | 1,974 | 1,833 | 1,881 | -54 | -2.79% | 36,352 | 6,838만 |
| 2026-07-08 | 1,900 | 1,936 | 1,889 | 1,935 | 2 | +0.10% | 9,470 | 1,832만 |
| 2026-07-07 | 1,922 | 1,937 | 1,885 | 1,933 | -5 | -0.26% | 18,317 | 3,541만 |
| 2026-07-06 | 1,969 | 1,994 | 1,878 | 1,938 | -20 | -1.02% | 16,811 | 3,258만 |
| 2026-07-03 | 1,873 | 1,970 | 1,850 | 1,958 | 64 | +3.38% | 28,956 | 5,670만 |
| 2026-07-02 | 1,842 | 1,941 | 1,805 | 1,894 | 52 | +2.82% | 15,872 | 3,006만 |
| 2026-07-01 | 1,825 | 1,850 | 1,822 | 1,842 | 2 | +0.11% | 3,496 | 644만 |
| 2026-06-30 | 1,870 | 1,870 | 1,802 | 1,840 | -14 | -0.76% | 7,006 | 1,289만 |
| 2026-06-29 | 1,893 | 1,897 | 1,780 | 1,854 | 39 | +2.15% | 13,116 | 2,432만 |
| 2026-06-26 | 1,807 | 1,819 | 1,772 | 1,815 | -7 | -0.38% | 15,436 | 2,802만 |
| 2026-06-25 | 1,850 | 1,850 | 1,773 | 1,822 | 2 | +0.11% | 2,711 | 494만 |
| 2026-06-24 | 1,805 | 1,823 | 1,763 | 1,820 | 0 | 0.00% | 8,880 | 1,616만 |
| 2026-06-23 | 1,847 | 1,847 | 1,720 | 1,820 | -27 | -1.46% | 29,803 | 5,424만 |
| 2026-06-22 | 1,706 | 1,859 | 1,706 | 1,847 | 66 | +3.71% | 19,887 | 3,673만 |
| 2026-06-19 | 1,843 | 1,870 | 1,781 | 1,781 | -77 | -4.14% | 22,772 | 4,056만 |
| 2026-06-18 | 1,847 | 1,884 | 1,779 | 1,858 | 11 | +0.60% | 1,131 | 210만 |
| 2026-06-17 | 1,874 | 1,905 | 1,800 | 1,847 | -27 | -1.44% | 22,336 | 4,125만 |
| 2026-06-16 | 1,795 | 1,880 | 1,765 | 1,874 | 25 | +1.35% | 19,317 | 3,620만 |
| 2026-06-15 | 1,814 | 1,900 | 1,814 | 1,849 | 49 | +2.72% | 18,486 | 3,418만 |
| 2026-06-12 | 1,875 | 1,892 | 1,760 | 1,800 | -75 | -4.00% | 62,851 | 1.13억 |
| 2026-06-11 | 1,737 | 1,888 | 1,735 | 1,875 | 24 | +1.30% | 10,452 | 1,960만 |
| 2026-06-10 | 1,832 | 1,900 | 1,786 | 1,851 | 19 | +1.04% | 29,036 | 5,375만 |
| 2026-06-09 | 1,708 | 1,860 | 1,708 | 1,832 | 126 | +7.39% | 55,635 | 1.02억 |
| 2026-06-08 | 1,800 | 1,800 | 1,689 | 1,706 | -104 | -5.75% | 42,229 | 7,204만 |
| 2026-06-05 | 1,845 | 1,863 | 1,774 | 1,810 | -53 | -2.84% | 8,064 | 1,460만 |
| 2026-06-04 | 1,849 | 1,900 | 1,800 | 1,863 | -1 | -0.05% | 47,714 | 8,889만 |
| 2026-06-02 | 1,900 | 1,938 | 1,770 | 1,864 | -36 | -1.89% | 29,511 | 5,501만 |
| 2026-06-01 | 1,964 | 1,964 | 1,865 | 1,900 | -64 | -3.26% | 86,023 | 1.63억 |
| 2026-05-29 | 1,939 | 1,992 | 1,915 | 1,964 | 11 | +0.56% | 58,634 | 1.15억 |
| 2026-05-28 | 1,948 | 1,954 | 1,911 | 1,953 | 4 | +0.21% | 73,027 | 1.43억 |
| 2026-05-27 | 2,075 | 2,075 | 1,949 | 1,949 | -81 | -3.99% | 62,985 | 1.23억 |
| 2026-05-26 | 2,030 | 2,075 | 1,990 | 2,030 | 38 | +1.91% | 57,776 | 1.17억 |
| 2026-05-22 | 1,986 | 2,030 | 1,961 | 1,992 | 6 | +0.30% | 30,069 | 5,990만 |
| 2026-05-21 | 2,005 | 2,050 | 1,983 | 1,986 | -19 | -0.95% | 17,801 | 3,535만 |
| 2026-05-20 | 2,050 | 2,060 | 1,939 | 2,005 | -5 | -0.25% | 58,577 | 1.17억 |
| 2026-05-19 | 1,993 | 2,075 | 1,958 | 2,010 | 16 | +0.80% | 35,855 | 7,207만 |
| 2026-05-18 | 2,010 | 2,035 | 1,961 | 1,994 | -31 | -1.53% | 44,381 | 8,850만 |
| 2026-05-15 | 2,010 | 2,040 | 1,992 | 2,025 | 15 | +0.75% | 38,045 | 7,704만 |
| 2026-05-14 | 1,920 | 2,070 | 1,920 | 2,010 | 33 | +1.67% | 68,972 | 1.39억 |
| 2026-05-13 | 2,000 | 2,035 | 1,977 | 1,977 | -23 | -1.15% | 55,876 | 1.1억 |
| 2026-05-12 | 2,025 | 2,110 | 1,970 | 2,000 | -25 | -1.23% | 64,016 | 1.28억 |
| 2026-05-11 | 2,120 | 2,120 | 2,005 | 2,025 | -15 | -0.74% | 48,846 | 9,891만 |
| 2026-05-08 | 2,040 | 2,075 | 2,015 | 2,040 | 0 | 0.00% | 19,954 | 4,071만 |
| 2026-05-07 | 2,050 | 2,075 | 1,985 | 2,040 | 0 | 0.00% | 46,691 | 9,525만 |
| 2026-05-06 | 2,125 | 2,125 | 2,005 | 2,040 | -85 | -4.00% | 107,917 | 2.2억 |
| 2026-05-04 | 2,185 | 2,300 | 2,100 | 2,125 | -60 | -2.75% | 70,833 | 1.51억 |
| 2026-04-30 | 2,215 | 2,325 | 2,185 | 2,185 | -40 | -1.80% | 90,399 | 1.98억 |
| 2026-04-29 | 2,110 | 2,235 | 2,110 | 2,225 | 115 | +5.45% | 85,867 | 1.91억 |
| 2026-04-28 | 2,165 | 2,235 | 2,110 | 2,110 | -100 | -4.52% | 59,509 | 1.26억 |
| 2026-04-27 | 2,035 | 2,250 | 2,020 | 2,210 | 195 | +9.68% | 185,155 | 4.09억 |
| 2026-04-24 | 2,040 | 2,070 | 2,000 | 2,015 | 5 | +0.25% | 22,626 | 4,559만 |
| 2026-04-23 | 2,015 | 2,120 | 1,991 | 2,010 | -25 | -1.23% | 39,053 | 7,850만 |
| 2026-04-22 | 2,035 | 2,070 | 2,020 | 2,035 | -15 | -0.73% | 57,719 | 1.17억 |
| 2026-04-21 | 2,090 | 2,130 | 2,025 | 2,050 | -20 | -0.97% | 35,111 | 7,198만 |
| 2026-04-20 | 2,060 | 2,115 | 2,035 | 2,070 | 0 | 0.00% | 12,958 | 2,682만 |
| 2026-04-17 | 2,125 | 2,130 | 2,040 | 2,070 | -55 | -2.59% | 17,467 | 3,616만 |
| 2026-04-16 | 2,070 | 2,145 | 2,060 | 2,125 | 55 | +2.66% | 44,467 | 9,449만 |
| 2026-04-15 | 2,075 | 2,105 | 2,060 | 2,070 | -5 | -0.24% | 38,155 | 7,898만 |
| 2026-04-14 | 2,090 | 2,090 | 1,999 | 2,075 | -15 | -0.72% | 63,691 | 1.32억 |
| 2026-04-13 | 2,040 | 2,090 | 2,025 | 2,090 | 20 | +0.97% | 16,923 | 3,537만 |
| 2026-04-10 | 2,115 | 2,125 | 2,005 | 2,070 | -45 | -2.13% | 36,541 | 7,564만 |
| 2026-04-09 | 2,120 | 2,120 | 2,055 | 2,115 | 65 | +3.17% | 32,259 | 6,823만 |
| 2026-04-08 | 2,165 | 2,185 | 2,025 | 2,050 | -65 | -3.07% | 26,359 | 5,404만 |
| 2026-04-07 | 2,065 | 2,135 | 2,005 | 2,115 | 50 | +2.42% | 60,559 | 1.28억 |
| 2026-04-06 | 2,190 | 2,255 | 1,995 | 2,065 | -100 | -4.62% | 52,579 | 1.09억 |
| 2026-04-03 | 2,125 | 2,260 | 2,080 | 2,165 | 20 | +0.93% | 44,063 | 9,540만 |
| 2026-04-02 | 2,210 | 2,285 | 2,010 | 2,145 | -45 | -2.05% | 126,696 | 2.72억 |
| 2026-04-01 | 2,190 | 2,290 | 2,165 | 2,190 | 60 | +2.82% | 65,529 | 1.44억 |
| 2026-03-31 | 2,330 | 2,390 | 2,065 | 2,130 | -235 | -9.94% | 123,913 | 2.64억 |
| 2026-03-30 | 2,320 | 2,400 | 2,285 | 2,365 | 25 | +1.07% | 131,870 | 3.12억 |
| 2026-03-27 | 2,330 | 2,460 | 2,240 | 2,340 | — | — | 198,890 | 4.65억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)