티씨머티리얼즈
125020KOSDAQ· 전기장비 제조업6,540원+680 (+11.60%)전일 종가 2026-09-18
52주 위치
2,99010,41048%신고가 대비 -37.18%
- 시가총액
- 2,292억
- PER
- 21.17
- PBR
- 2.68
- EPS(TTM)
- 309원
- BPS
- 2,436원
- 자사주비율
- 0.00%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +19.3% | -3.1% | +14.3% | +61.1% | +41.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,950 | 6,710 | 5,900 | 6,540 | 680 | +11.60% | 3,380,336 | 221억 |
| 2026-09-17 | 5,890 | 6,070 | 5,770 | 5,860 | -30 | -0.51% | 524,902 | 30.76억 |
| 2026-09-16 | 5,800 | 6,050 | 5,750 | 5,890 | 110 | +1.90% | 468,355 | 27.59억 |
| 2026-09-15 | 5,960 | 6,200 | 5,730 | 5,780 | -260 | -4.30% | 509,650 | 29.46억 |
| 2026-09-14 | 6,160 | 6,330 | 6,000 | 6,040 | -130 | -2.11% | 578,589 | 34.95억 |
| 2026-09-11 | 5,910 | 6,300 | 5,900 | 6,170 | 110 | +1.82% | 575,115 | 35.48억 |
| 2026-09-10 | 6,170 | 6,220 | 5,920 | 6,060 | -180 | -2.88% | 476,577 | 28.88억 |
| 2026-09-09 | 6,120 | 6,410 | 6,120 | 6,240 | 130 | +2.13% | 1,100,478 | 68.67억 |
| 2026-09-08 | 6,340 | 6,840 | 6,090 | 6,110 | -160 | -2.55% | 1,691,709 | 103억 |
| 2026-09-07 | 6,140 | 6,450 | 6,010 | 6,270 | 230 | +3.81% | 897,728 | 56.29억 |
| 2026-09-04 | 5,910 | 6,100 | 5,790 | 6,040 | 240 | +4.14% | 424,829 | 25.66억 |
| 2026-09-03 | 6,470 | 6,730 | 5,780 | 5,800 | -370 | -6.00% | 914,842 | 53.06억 |
| 2026-09-02 | 5,920 | 6,590 | 5,910 | 6,170 | 130 | +2.15% | 1,864,344 | 115억 |
| 2026-09-01 | 5,620 | 6,180 | 5,450 | 6,040 | 380 | +6.71% | 753,446 | 45.51억 |
| 2026-08-31 | 5,750 | 5,830 | 5,520 | 5,660 | -110 | -1.91% | 461,079 | 26.1억 |
| 2026-08-28 | 5,900 | 6,020 | 5,700 | 5,770 | -90 | -1.54% | 509,116 | 29.38억 |
| 2026-08-27 | 5,780 | 5,990 | 5,660 | 5,860 | 280 | +5.02% | 834,897 | 48.92억 |
| 2026-08-26 | 5,530 | 5,600 | 5,440 | 5,580 | -10 | -0.18% | 367,729 | 20.52억 |
| 2026-08-25 | 5,530 | 5,670 | 5,300 | 5,590 | 60 | +1.08% | 768,995 | 42.99억 |
| 2026-08-24 | 5,050 | 6,050 | 5,030 | 5,530 | 460 | +9.07% | 1,657,289 | 91.65억 |
| 2026-08-21 | 5,280 | 5,280 | 4,980 | 5,070 | -290 | -5.41% | 494,045 | 25.05억 |
| 2026-08-20 | 5,520 | 5,650 | 5,210 | 5,360 | -50 | -0.92% | 833,628 | 44.68억 |
| 2026-08-19 | 5,320 | 5,600 | 5,170 | 5,410 | -70 | -1.28% | 774,611 | 41.91억 |
| 2026-08-18 | 5,500 | 5,670 | 5,010 | 5,480 | -860 | -13.56% | 4,271,495 | 234억 |
| 2026-08-14 | 6,370 | 6,440 | 5,950 | 6,340 | -10 | -0.16% | 572,639 | 36.31억 |
| 2026-08-13 | 6,090 | 6,650 | 6,070 | 6,350 | 350 | +5.83% | 703,588 | 44.68억 |
| 2026-08-12 | 5,880 | 6,220 | 5,780 | 6,000 | 290 | +5.08% | 880,855 | 52.85억 |
| 2026-08-11 | 5,600 | 5,850 | 5,480 | 5,710 | 90 | +1.60% | 348,915 | 19.92억 |
| 2026-08-10 | 5,280 | 5,640 | 5,280 | 5,620 | 400 | +7.66% | 401,234 | 22.55억 |
| 2026-08-07 | 5,340 | 5,450 | 5,100 | 5,220 | -40 | -0.76% | 305,828 | 15.96억 |
| 2026-08-06 | 5,300 | 5,380 | 5,020 | 5,260 | -80 | -1.50% | 310,315 | 16.32억 |
| 2026-08-05 | 5,000 | 5,540 | 5,000 | 5,340 | 425 | +8.65% | 616,324 | 32.91억 |
| 2026-08-04 | 4,605 | 4,955 | 4,605 | 4,915 | 370 | +8.14% | 307,535 | 15.12억 |
| 2026-08-03 | 4,370 | 4,705 | 4,285 | 4,545 | 80 | +1.79% | 251,317 | 11.42억 |
| 2026-07-31 | 4,225 | 4,635 | 4,155 | 4,465 | 535 | +13.61% | 635,418 | 28.37억 |
| 2026-07-30 | 3,925 | 4,290 | 3,925 | 3,930 | -200 | -4.84% | 526,677 | 20.7억 |
| 2026-07-29 | 4,790 | 5,100 | 3,985 | 4,130 | -660 | -13.78% | 1,004,658 | 41.49억 |
| 2026-07-28 | 5,060 | 5,290 | 4,790 | 4,790 | -410 | -7.88% | 492,800 | 23.61억 |
| 2026-07-27 | 5,370 | 5,420 | 5,120 | 5,200 | -30 | -0.57% | 211,426 | 10.99억 |
| 2026-07-24 | 5,650 | 5,690 | 5,210 | 5,230 | -500 | -8.73% | 436,191 | 22.81억 |
| 2026-07-23 | 5,100 | 5,780 | 5,070 | 5,730 | 755 | +15.18% | 777,373 | 44.54억 |
| 2026-07-22 | 5,030 | 5,290 | 4,970 | 4,975 | 80 | +1.63% | 385,606 | 19.18억 |
| 2026-07-21 | 4,550 | 4,915 | 4,480 | 4,895 | 265 | +5.72% | 350,761 | 17.17억 |
| 2026-07-20 | 4,700 | 4,865 | 4,535 | 4,630 | -145 | -3.04% | 174,262 | 8.07억 |
| 2026-07-16 | 5,000 | 5,110 | 4,740 | 4,775 | -425 | -8.17% | 338,663 | 16.17억 |
| 2026-07-15 | 5,070 | 5,300 | 5,000 | 5,200 | 240 | +4.84% | 319,351 | 16.61억 |
| 2026-07-14 | 4,870 | 5,040 | 4,735 | 4,960 | -40 | -0.80% | 561,634 | 27.86억 |
| 2026-07-13 | 4,805 | 5,390 | 4,805 | 5,000 | 195 | +4.06% | 807,937 | 40.4억 |
| 2026-07-10 | 4,595 | 4,940 | 4,595 | 4,805 | 340 | +7.61% | 408,565 | 19.63억 |
| 2026-07-09 | 4,400 | 4,750 | 4,355 | 4,465 | 65 | +1.48% | 620,909 | 27.72억 |
| 2026-07-08 | 4,765 | 4,840 | 4,360 | 4,400 | -505 | -10.30% | 557,987 | 24.55억 |
| 2026-07-07 | 5,040 | 5,190 | 4,775 | 4,905 | -235 | -4.57% | 538,960 | 26.44억 |
| 2026-07-06 | 5,410 | 5,440 | 4,975 | 5,140 | -300 | -5.51% | 402,486 | 20.69억 |
| 2026-07-03 | 5,620 | 5,640 | 4,985 | 5,440 | -70 | -1.27% | 700,926 | 38.13억 |
| 2026-07-02 | 5,770 | 5,910 | 5,460 | 5,510 | -500 | -8.32% | 813,551 | 44.83억 |
| 2026-07-01 | 5,560 | 6,300 | 5,510 | 6,010 | 540 | +9.87% | 1,769,815 | 106억 |
| 2026-06-30 | 5,590 | 5,680 | 5,250 | 5,470 | 20 | +0.37% | 523,102 | 28.61억 |
| 2026-06-29 | 4,700 | 5,480 | 4,700 | 5,450 | 680 | +14.26% | 684,214 | 37.29억 |
| 2026-06-26 | 5,170 | 5,180 | 4,615 | 4,770 | -410 | -7.92% | 847,328 | 40.42억 |
| 2026-06-25 | 5,450 | 5,830 | 5,140 | 5,180 | -160 | -3.00% | 532,578 | 27.59억 |
| 2026-06-24 | 5,570 | 5,640 | 5,240 | 5,340 | -240 | -4.30% | 603,733 | 32.24억 |
| 2026-06-23 | 6,400 | 6,480 | 5,580 | 5,580 | -760 | -11.99% | 870,206 | 48.56억 |
| 2026-06-22 | 6,460 | 6,880 | 6,200 | 6,340 | -310 | -4.66% | 607,627 | 38.52억 |
| 2026-06-19 | 6,830 | 7,170 | 6,390 | 6,650 | -100 | -1.48% | 1,212,480 | 80.63억 |
| 2026-06-18 | 6,980 | 7,160 | 6,640 | 6,750 | -230 | -3.30% | 667,523 | 45.06억 |
| 2026-06-17 | 7,240 | 7,450 | 6,910 | 6,980 | -200 | -2.79% | 1,293,624 | 90.29억 |
| 2026-06-16 | 7,030 | 7,240 | 6,760 | 7,180 | 190 | +2.72% | 1,125,749 | 80.83억 |
| 2026-06-15 | 7,040 | 7,190 | 6,860 | 6,990 | 160 | +2.34% | 1,048,335 | 73.28억 |
| 2026-06-12 | 7,210 | 7,410 | 6,700 | 6,830 | -190 | -2.71% | 1,607,196 | 110억 |
| 2026-06-11 | 6,920 | 7,090 | 6,460 | 7,020 | -50 | -0.71% | 1,479,657 | 104억 |
| 2026-06-10 | 7,010 | 7,600 | 6,800 | 7,070 | 40 | +0.57% | 4,400 | 3,111만 |
| 2026-06-09 | 6,670 | 7,330 | 6,660 | 7,030 | 610 | +9.50% | 1,360,089 | 95.61억 |
| 2026-06-08 | 6,200 | 6,940 | 6,120 | 6,420 | -550 | -7.89% | 893,448 | 57.36억 |
| 2026-06-05 | 6,910 | 7,130 | 6,650 | 6,970 | -340 | -4.65% | 669,560 | 46.67억 |
| 2026-06-04 | 7,050 | 7,680 | 6,890 | 7,310 | 130 | +1.81% | 990,758 | 72.42억 |
| 2026-06-02 | 7,020 | 7,250 | 6,500 | 7,180 | 170 | +2.43% | 2,005,672 | 144억 |
| 2026-06-01 | 7,290 | 7,470 | 6,980 | 7,010 | -390 | -5.27% | 1,764,378 | 124억 |
| 2026-05-29 | 8,150 | 8,150 | 7,290 | 7,400 | -720 | -8.87% | 1,897,007 | 140억 |
| 2026-05-28 | 8,650 | 8,730 | 7,520 | 8,120 | -690 | -7.83% | 2,673,147 | 217억 |
| 2026-05-27 | 9,290 | 9,310 | 8,620 | 8,810 | -390 | -4.24% | 2,546,704 | 224억 |
| 2026-05-26 | 9,340 | 9,930 | 9,050 | 9,200 | 10 | +0.11% | 3,509,223 | 323억 |
| 2026-05-22 | 10,010 | 10,410 | 9,150 | 9,190 | -440 | -4.57% | 12,429,795 | 1,142억 |
| 2026-05-21 | 7,700 | 9,630 | 7,630 | 9,630 | 2,220 | +29.96% | 12,867,053 | 1,239억 |
| 2026-05-20 | 7,290 | 7,480 | 6,980 | 7,410 | 120 | +1.65% | 1,836,723 | 136억 |
| 2026-05-19 | 7,020 | 7,510 | 6,750 | 7,290 | 440 | +6.42% | 2,505,112 | 183억 |
| 2026-05-18 | 6,660 | 7,000 | 6,050 | 6,850 | 170 | +2.54% | 1,420,926 | 97.33억 |
| 2026-05-15 | 7,340 | 7,660 | 6,500 | 6,680 | 120 | +1.83% | 4,321,540 | 289억 |
| 2026-05-14 | 6,800 | 6,950 | 6,300 | 6,560 | -80 | -1.20% | 1,561,341 | 102억 |
| 2026-05-13 | 6,890 | 6,890 | 6,520 | 6,640 | -250 | -3.63% | 1,121,645 | 74.48억 |
| 2026-05-12 | 7,260 | 7,320 | 6,540 | 6,890 | -330 | -4.57% | 2,099,932 | 145억 |
| 2026-05-11 | 7,790 | 7,790 | 6,980 | 7,220 | -390 | -5.12% | 2,010,219 | 145억 |
| 2026-05-08 | 7,600 | 7,790 | 7,310 | 7,610 | -30 | -0.39% | 1,846,241 | 140억 |
| 2026-05-07 | 8,230 | 8,450 | 7,580 | 7,640 | -540 | -6.60% | 2,441,556 | 187억 |
| 2026-05-06 | 8,700 | 8,790 | 8,000 | 8,180 | -570 | -6.51% | 3,900,940 | 319억 |
| 2026-05-04 | 8,950 | 9,490 | 8,490 | 8,750 | 320 | +3.80% | 10,078,810 | 882억 |
| 2026-04-30 | 7,750 | 9,420 | 7,750 | 8,430 | 1,130 | +15.48% | 24,482,160 | 2,064억 |
| 2026-04-29 | 6,450 | 7,660 | 6,450 | 7,300 | 760 | +11.62% | 12,013,984 | 877억 |
| 2026-04-28 | 7,460 | 7,470 | 6,450 | 6,540 | -650 | -9.04% | 3,974,038 | 260억 |
| 2026-04-27 | 6,290 | 7,600 | 6,270 | 7,190 | 990 | +15.97% | 10,971,602 | 789억 |
| 2026-04-24 | 6,100 | 6,420 | 5,930 | 6,200 | 120 | +1.97% | 3,391,522 | 210억 |
| 2026-04-23 | 6,190 | 6,440 | 5,700 | 6,080 | 100 | +1.67% | 4,140,041 | 252억 |
| 2026-04-22 | 5,830 | 6,230 | 5,570 | 5,980 | 200 | +3.46% | 1,884,292 | 113억 |
| 2026-04-21 | 5,850 | 5,965 | 5,700 | 5,780 | 30 | +0.52% | 971,472 | 56.15억 |
| 2026-04-20 | 5,790 | 5,910 | 5,710 | 5,750 | -40 | -0.69% | 978,848 | 56.28억 |
| 2026-04-17 | 6,090 | 6,090 | 5,760 | 5,790 | -280 | -4.61% | 1,462,170 | 84.66억 |
| 2026-04-16 | 6,430 | 6,440 | 5,970 | 6,070 | -180 | -2.88% | 3,059,157 | 186억 |
| 2026-04-15 | 5,420 | 6,600 | 5,290 | 6,250 | 960 | +18.15% | 14,094,032 | 881억 |
| 2026-04-14 | 5,540 | 5,560 | 5,220 | 5,290 | -60 | -1.12% | 1,079,680 | 57.12억 |
| 2026-04-13 | 5,180 | 5,410 | 5,080 | 5,350 | 130 | +2.49% | 974,808 | 52.15억 |
| 2026-04-10 | 4,980 | 5,280 | 4,895 | 5,220 | 330 | +6.75% | 1,049,058 | 54.76억 |
| 2026-04-09 | 5,000 | 5,000 | 4,790 | 4,890 | -110 | -2.20% | 506,333 | 24.76억 |
| 2026-04-08 | 4,865 | 5,030 | 4,805 | 5,000 | 385 | +8.34% | 813,670 | 40.68억 |
| 2026-04-07 | 4,655 | 4,930 | 4,605 | 4,615 | 10 | +0.22% | 877,666 | 40.5억 |
| 2026-04-06 | 4,670 | 4,790 | 4,565 | 4,605 | -65 | -1.39% | 426,779 | 19.65억 |
| 2026-04-03 | 4,610 | 4,725 | 4,535 | 4,670 | 180 | +4.01% | 462,470 | 21.6억 |
| 2026-04-02 | 4,980 | 4,980 | 4,435 | 4,490 | -435 | -8.83% | 1,062,878 | 47.72억 |
| 2026-04-01 | 4,940 | 4,965 | 4,820 | 4,925 | 210 | +4.45% | 588,499 | 28.98억 |
| 2026-03-31 | 4,625 | 5,000 | 4,550 | 4,715 | 50 | +1.07% | 1,030,118 | 48.57억 |
| 2026-03-30 | 4,660 | 4,750 | 4,535 | 4,665 | -250 | -5.09% | 541,382 | 25.26억 |
| 2026-03-27 | 4,805 | 4,865 | 4,565 | 4,915 | — | — | 1,140,182 | 56.04억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)