TBH글로벌

084870KOSPI

2,180원0 (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

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가2,180원

시가총액446억

52주 최고2,460원

52주 최저1,073원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
0.0%	+17.3%	+10.7%	+80.2%	+57.7%	—	—

일봉 (최근 120일)

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)