티케이케미칼
104480KOSDAQ· 화학 물질 및 화학제품 제조업; 의약품 제외1,857원+29 (+1.59%)전일 종가 2026-09-18
52주 위치
1,3582,91532%신고가 대비 -36.30%
- 시가총액
- 1,688억
- PER
- 1.45
- PBR
- 0.14
- EPS(TTM)
- 1,282원
- BPS
- 13,505원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +6.1% | +8.9% | -1.9% | +18.3% | +5.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,847 | 1,866 | 1,820 | 1,857 | 29 | +1.59% | 212,983 | 3.96억 |
| 2026-09-17 | 1,710 | 1,849 | 1,710 | 1,828 | 110 | +6.40% | 503,022 | 9.2억 |
| 2026-09-16 | 1,703 | 1,720 | 1,701 | 1,718 | 8 | +0.47% | 87,980 | 1.51억 |
| 2026-09-15 | 1,718 | 1,718 | 1,692 | 1,710 | -1 | -0.06% | 123,515 | 2.11억 |
| 2026-09-14 | 1,718 | 1,718 | 1,692 | 1,711 | -7 | -0.41% | 89,489 | 1.53억 |
| 2026-09-11 | 1,725 | 1,738 | 1,702 | 1,718 | -8 | -0.46% | 111,864 | 1.92억 |
| 2026-09-10 | 1,738 | 1,738 | 1,696 | 1,726 | 0 | 0.00% | 160,557 | 2.77억 |
| 2026-09-09 | 1,711 | 1,739 | 1,695 | 1,726 | 15 | +0.88% | 101,604 | 1.75억 |
| 2026-09-08 | 1,749 | 1,750 | 1,676 | 1,711 | -40 | -2.28% | 409,786 | 7.01억 |
| 2026-09-07 | 1,779 | 1,789 | 1,738 | 1,751 | -28 | -1.57% | 177,569 | 3.11억 |
| 2026-09-04 | 1,757 | 1,825 | 1,757 | 1,779 | 22 | +1.25% | 282,514 | 5.03억 |
| 2026-09-03 | 1,710 | 1,757 | 1,690 | 1,757 | 51 | +2.99% | 177,859 | 3.12억 |
| 2026-09-02 | 1,745 | 1,745 | 1,701 | 1,706 | -40 | -2.29% | 153,099 | 2.61억 |
| 2026-09-01 | 1,757 | 1,782 | 1,729 | 1,746 | -11 | -0.63% | 96,556 | 1.69억 |
| 2026-08-31 | 1,753 | 1,773 | 1,718 | 1,757 | 0 | 0.00% | 82,401 | 1.45억 |
| 2026-08-28 | 1,750 | 1,757 | 1,709 | 1,757 | 7 | +0.40% | 175,528 | 3.08억 |
| 2026-08-27 | 1,749 | 1,776 | 1,722 | 1,750 | -14 | -0.79% | 141,381 | 2.47억 |
| 2026-08-26 | 1,743 | 1,770 | 1,720 | 1,764 | 21 | +1.20% | 197,506 | 3.48억 |
| 2026-08-25 | 1,700 | 1,750 | 1,658 | 1,743 | 33 | +1.93% | 226,405 | 3.95억 |
| 2026-08-24 | 1,682 | 1,714 | 1,680 | 1,710 | 29 | +1.73% | 156,776 | 2.68억 |
| 2026-08-21 | 1,662 | 1,685 | 1,639 | 1,681 | 12 | +0.72% | 165,984 | 2.79억 |
| 2026-08-20 | 1,706 | 1,728 | 1,669 | 1,669 | -36 | -2.11% | 233,611 | 3.9억 |
| 2026-08-19 | 1,746 | 1,746 | 1,682 | 1,705 | -45 | -2.57% | 270,081 | 4.6억 |
| 2026-08-18 | 1,772 | 1,800 | 1,708 | 1,750 | -20 | -1.13% | 415,406 | 7.27억 |
| 2026-08-14 | 1,703 | 1,838 | 1,703 | 1,770 | 153 | +9.46% | 1,248,055 | 22.09억 |
| 2026-08-13 | 1,665 | 1,666 | 1,610 | 1,617 | -47 | -2.82% | 302,816 | 4.9억 |
| 2026-08-12 | 1,652 | 1,682 | 1,640 | 1,664 | 0 | 0.00% | 236,640 | 3.94억 |
| 2026-08-11 | 1,657 | 1,695 | 1,640 | 1,664 | 7 | +0.42% | 259,697 | 4.32억 |
| 2026-08-10 | 1,627 | 1,668 | 1,625 | 1,657 | 32 | +1.97% | 270,556 | 4.48억 |
| 2026-08-07 | 1,626 | 1,626 | 1,580 | 1,625 | 22 | +1.37% | 139,740 | 2.27억 |
| 2026-08-06 | 1,612 | 1,633 | 1,579 | 1,603 | -9 | -0.56% | 166,757 | 2.67억 |
| 2026-08-05 | 1,608 | 1,627 | 1,582 | 1,612 | 15 | +0.94% | 259,103 | 4.18억 |
| 2026-08-04 | 1,517 | 1,599 | 1,517 | 1,597 | 80 | +5.27% | 685,220 | 10.94억 |
| 2026-08-03 | 1,533 | 1,560 | 1,481 | 1,517 | -7 | -0.46% | 180,991 | 2.75억 |
| 2026-07-31 | 1,460 | 1,527 | 1,460 | 1,524 | 88 | +6.13% | 302,088 | 4.6억 |
| 2026-07-30 | 1,375 | 1,490 | 1,358 | 1,436 | 34 | +2.43% | 411,475 | 5.91억 |
| 2026-07-29 | 1,480 | 1,500 | 1,390 | 1,402 | -88 | -5.91% | 587,044 | 8.23억 |
| 2026-07-28 | 1,501 | 1,523 | 1,454 | 1,490 | -44 | -2.87% | 241,042 | 3.59억 |
| 2026-07-27 | 1,535 | 1,590 | 1,529 | 1,534 | 8 | +0.52% | 140,132 | 2.15억 |
| 2026-07-24 | 1,545 | 1,598 | 1,524 | 1,526 | -30 | -1.93% | 251,213 | 3.83억 |
| 2026-07-23 | 1,495 | 1,580 | 1,479 | 1,556 | 76 | +5.14% | 276,074 | 4.3억 |
| 2026-07-22 | 1,500 | 1,538 | 1,479 | 1,480 | 3 | +0.20% | 305,158 | 4.52억 |
| 2026-07-21 | 1,473 | 1,510 | 1,436 | 1,477 | 2 | +0.14% | 255,066 | 3.77억 |
| 2026-07-20 | 1,523 | 1,523 | 1,450 | 1,475 | -49 | -3.22% | 275,910 | 4.07억 |
| 2026-07-16 | 1,523 | 1,564 | 1,515 | 1,524 | -24 | -1.55% | 135,575 | 2.07억 |
| 2026-07-15 | 1,496 | 1,556 | 1,496 | 1,548 | 53 | +3.55% | 142,829 | 2.21억 |
| 2026-07-14 | 1,489 | 1,540 | 1,463 | 1,495 | -7 | -0.47% | 372,235 | 5.56억 |
| 2026-07-13 | 1,554 | 1,609 | 1,501 | 1,502 | -52 | -3.35% | 259,458 | 3.9억 |
| 2026-07-10 | 1,491 | 1,585 | 1,491 | 1,554 | 57 | +3.81% | 341,597 | 5.31억 |
| 2026-07-09 | 1,540 | 1,555 | 1,488 | 1,497 | -53 | -3.42% | 340,438 | 5.1억 |
| 2026-07-08 | 1,562 | 1,589 | 1,521 | 1,550 | -25 | -1.59% | 222,951 | 3.46억 |
| 2026-07-07 | 1,613 | 1,645 | 1,521 | 1,575 | -35 | -2.17% | 266,419 | 4.2억 |
| 2026-07-06 | 1,604 | 1,625 | 1,568 | 1,610 | 7 | +0.44% | 124,974 | 2.01억 |
| 2026-07-03 | 1,566 | 1,604 | 1,460 | 1,603 | 30 | +1.91% | 271,940 | 4.36억 |
| 2026-07-02 | 1,586 | 1,607 | 1,543 | 1,573 | -29 | -1.81% | 245,311 | 3.86억 |
| 2026-07-01 | 1,585 | 1,644 | 1,566 | 1,602 | 25 | +1.59% | 339,602 | 5.44억 |
| 2026-06-30 | 1,619 | 1,658 | 1,568 | 1,577 | -43 | -2.65% | 187,074 | 2.95억 |
| 2026-06-29 | 1,460 | 1,624 | 1,460 | 1,620 | 140 | +9.46% | 251,243 | 4.07억 |
| 2026-06-26 | 1,523 | 1,538 | 1,465 | 1,480 | -43 | -2.82% | 412,415 | 6.1억 |
| 2026-06-25 | 1,581 | 1,602 | 1,497 | 1,523 | -35 | -2.25% | 342,518 | 5.22억 |
| 2026-06-24 | 1,530 | 1,600 | 1,517 | 1,558 | 36 | +2.37% | 438,932 | 6.84억 |
| 2026-06-23 | 1,565 | 1,590 | 1,521 | 1,522 | -59 | -3.73% | 666,978 | 10.15억 |
| 2026-06-22 | 1,610 | 1,658 | 1,570 | 1,581 | -61 | -3.71% | 450,697 | 7.13억 |
| 2026-06-19 | 1,700 | 1,721 | 1,601 | 1,642 | -64 | -3.75% | 780,990 | 12.82억 |
| 2026-06-18 | 1,783 | 1,800 | 1,693 | 1,706 | -77 | -4.32% | 378,525 | 6.46억 |
| 2026-06-17 | 1,777 | 1,804 | 1,749 | 1,783 | 16 | +0.91% | 222,425 | 3.97억 |
| 2026-06-16 | 1,791 | 1,813 | 1,756 | 1,767 | -25 | -1.40% | 361,608 | 6.39억 |
| 2026-06-15 | 1,784 | 1,835 | 1,768 | 1,792 | 26 | +1.47% | 251,209 | 4.5억 |
| 2026-06-12 | 1,750 | 1,790 | 1,714 | 1,766 | 57 | +3.34% | 295,102 | 5.21억 |
| 2026-06-11 | 1,700 | 1,719 | 1,669 | 1,709 | -1 | -0.06% | 258,077 | 4.41억 |
| 2026-06-10 | 1,720 | 1,754 | 1,678 | 1,710 | 0 | 0.00% | 5,633 | 963만 |
| 2026-06-09 | 1,601 | 1,750 | 1,601 | 1,710 | 109 | +6.81% | 405,691 | 6.94억 |
| 2026-06-08 | 1,604 | 1,686 | 1,600 | 1,601 | -91 | -5.38% | 513,584 | 8.22억 |
| 2026-06-05 | 1,713 | 1,731 | 1,686 | 1,692 | -19 | -1.11% | 340,336 | 5.76억 |
| 2026-06-04 | 1,770 | 1,799 | 1,704 | 1,711 | -56 | -3.17% | 424,573 | 7.26억 |
| 2026-06-02 | 1,777 | 1,800 | 1,728 | 1,767 | -37 | -2.05% | 650,766 | 11.5억 |
| 2026-06-01 | 1,890 | 1,890 | 1,795 | 1,804 | -66 | -3.53% | 667,340 | 12.04억 |
| 2026-05-29 | 1,960 | 1,989 | 1,868 | 1,870 | -86 | -4.40% | 601,695 | 11.25억 |
| 2026-05-28 | 1,988 | 2,000 | 1,903 | 1,956 | -37 | -1.86% | 873,956 | 17.09억 |
| 2026-05-27 | 2,190 | 2,195 | 1,986 | 1,993 | -172 | -7.94% | 1,112,732 | 22.18억 |
| 2026-05-26 | 2,185 | 2,235 | 2,060 | 2,165 | -5 | -0.23% | 1,093,755 | 23.68억 |
| 2026-05-22 | 2,120 | 2,180 | 2,100 | 2,170 | 65 | +3.09% | 439,663 | 9.54억 |
| 2026-05-21 | 2,080 | 2,150 | 2,080 | 2,105 | 75 | +3.69% | 529,083 | 11.14억 |
| 2026-05-20 | 2,145 | 2,145 | 2,000 | 2,030 | -115 | -5.36% | 869,453 | 17.65억 |
| 2026-05-19 | 2,200 | 2,220 | 2,100 | 2,145 | -55 | -2.50% | 546,659 | 11.73억 |
| 2026-05-18 | 2,205 | 2,295 | 2,125 | 2,200 | -35 | -1.57% | 618,651 | 13.61억 |
| 2026-05-15 | 2,255 | 2,310 | 2,185 | 2,235 | -5 | -0.22% | 869,803 | 19.44억 |
| 2026-05-14 | 2,270 | 2,345 | 2,225 | 2,240 | -30 | -1.32% | 640,369 | 14.34억 |
| 2026-05-13 | 2,250 | 2,290 | 2,225 | 2,270 | 0 | 0.00% | 707,411 | 16.06억 |
| 2026-05-12 | 2,340 | 2,355 | 2,215 | 2,270 | -65 | -2.78% | 1,114,792 | 25.31억 |
| 2026-05-11 | 2,440 | 2,487 | 2,305 | 2,335 | -105 | -4.30% | 1,343,641 | 31.37억 |
| 2026-05-08 | 2,480 | 2,620 | 2,435 | 2,440 | -60 | -2.40% | 1,105,475 | 26.97억 |
| 2026-05-07 | 2,560 | 2,625 | 2,495 | 2,500 | -55 | -2.15% | 1,182,084 | 29.55억 |
| 2026-05-06 | 2,690 | 2,690 | 2,550 | 2,555 | -75 | -2.85% | 1,390,853 | 35.54억 |
| 2026-05-04 | 2,740 | 2,800 | 2,605 | 2,630 | -110 | -4.01% | 2,587,480 | 68.05억 |
| 2026-04-30 | 2,555 | 2,915 | 2,535 | 2,740 | 190 | +7.45% | 9,720,078 | 266억 |
| 2026-04-29 | 2,460 | 2,585 | 2,430 | 2,550 | 120 | +4.94% | 1,528,136 | 38.97억 |
| 2026-04-28 | 2,455 | 2,475 | 2,415 | 2,430 | -20 | -0.82% | 540,360 | 13.13억 |
| 2026-04-27 | 2,455 | 2,485 | 2,420 | 2,450 | 20 | +0.82% | 599,833 | 14.7억 |
| 2026-04-24 | 2,425 | 2,460 | 2,390 | 2,430 | 5 | +0.21% | 562,736 | 13.67억 |
| 2026-04-23 | 2,450 | 2,475 | 2,350 | 2,425 | -15 | -0.61% | 892,346 | 21.64억 |
| 2026-04-22 | 2,485 | 2,485 | 2,400 | 2,440 | -45 | -1.81% | 631,799 | 15.42억 |
| 2026-04-21 | 2,550 | 2,565 | 2,435 | 2,485 | -55 | -2.17% | 897,890 | 22.31억 |
| 2026-04-20 | 2,520 | 2,615 | 2,500 | 2,540 | 20 | +0.79% | 1,227,429 | 31.18억 |
| 2026-04-17 | 2,555 | 2,605 | 2,400 | 2,520 | -15 | -0.59% | 1,295,150 | 32.64억 |
| 2026-04-16 | 2,580 | 2,620 | 2,485 | 2,535 | -20 | -0.78% | 903,315 | 22.9억 |
| 2026-04-15 | 2,610 | 2,635 | 2,520 | 2,555 | -50 | -1.92% | 1,413,056 | 36.1억 |
| 2026-04-14 | 2,535 | 2,625 | 2,480 | 2,605 | 95 | +3.78% | 1,717,670 | 44.75억 |
| 2026-04-13 | 2,435 | 2,630 | 2,405 | 2,510 | 40 | +1.62% | 1,934,878 | 48.57억 |
| 2026-04-10 | 2,260 | 2,575 | 2,255 | 2,470 | 215 | +9.53% | 3,520,582 | 86.96억 |
| 2026-04-09 | 2,305 | 2,315 | 2,215 | 2,255 | -50 | -2.17% | 716,054 | 16.15억 |
| 2026-04-08 | 2,220 | 2,340 | 2,170 | 2,305 | 135 | +6.22% | 1,830,194 | 42.19억 |
| 2026-04-07 | 2,175 | 2,250 | 2,110 | 2,170 | -25 | -1.14% | 1,160,909 | 25.19억 |
| 2026-04-06 | 2,310 | 2,310 | 2,165 | 2,195 | -20 | -0.90% | 1,057,729 | 23.22억 |
| 2026-04-03 | 2,220 | 2,300 | 2,190 | 2,215 | 15 | +0.68% | 1,040,992 | 23.06억 |
| 2026-04-02 | 2,310 | 2,335 | 2,150 | 2,200 | -110 | -4.76% | 1,237,199 | 27.22억 |
| 2026-04-01 | 2,300 | 2,375 | 2,250 | 2,310 | 60 | +2.67% | 1,593,056 | 36.8억 |
| 2026-03-31 | 2,405 | 2,410 | 2,230 | 2,250 | -155 | -6.44% | 2,030,100 | 45.68억 |
| 2026-03-30 | 2,445 | 2,635 | 2,360 | 2,405 | -35 | -1.43% | 5,258,423 | 126억 |
| 2026-03-27 | 2,420 | 2,510 | 2,350 | 2,440 | — | — | 3,284,640 | 80.15억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)