티피씨글로벌

130740KOSDAQ· 자동차 및 트레일러 제조업

1,936원-26 (-1.33%)마감yfinance (비공식)

52주 위치

1,6103,49517%신고가 대비 -44.61%

시가총액: 218억
PBR: 0.27
BPS: 7,185원
자사주비율: 6.54%
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 종가1,936원

시가총액218억

52주 최고3,495원

52주 최저1,610원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-10.0%	+1.2%	-13.2%	+5.9%	-8.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	1,962	1,962	1,925	1,936	-26	-1.33%	18,916	3,662만
2026-09-18	1,930	1,995	1,907	1,962	16	+0.82%	22,005	4,317만
2026-09-17	1,922	1,964	1,864	1,946	24	+1.25%	21,554	4,194만
2026-09-16	1,916	1,932	1,905	1,922	-13	-0.67%	14,740	2,833만
2026-09-15	1,898	1,966	1,895	1,935	-13	-0.67%	29,331	5,676만
2026-09-14	2,005	2,005	1,920	1,948	-57	-2.84%	29,750	5,795만
2026-09-11	1,982	2,050	1,980	2,005	6	+0.30%	16,597	3,328만
2026-09-10	1,987	2,060	1,937	1,999	12	+0.60%	31,740	6,345만
2026-09-09	1,970	2,030	1,970	1,987	0	0.00%	20,489	4,071만
2026-09-08	2,005	2,065	1,970	1,987	-13	-0.65%	45,568	9,054만
2026-09-07	2,125	2,145	2,000	2,000	-125	-5.88%	52,919	1.06억
2026-09-04	2,080	2,130	2,070	2,125	45	+2.16%	49,427	1.05억
2026-09-03	2,050	2,165	2,035	2,080	10	+0.48%	51,482	1.07억
2026-09-02	2,115	2,200	2,035	2,070	-60	-2.82%	65,661	1.36억
2026-09-01	2,070	2,160	2,050	2,130	60	+2.90%	66,162	1.41억
2026-08-31	2,035	2,140	1,943	2,070	0	0.00%	70,310	1.46억
2026-08-28	2,220	2,220	2,070	2,070	-50	-2.36%	36,234	7,500만
2026-08-27	2,130	2,150	2,070	2,120	-10	-0.47%	26,055	5,524만
2026-08-26	2,095	2,140	2,060	2,130	35	+1.67%	27,534	5,865만
2026-08-25	2,080	2,125	1,970	2,095	15	+0.72%	28,844	6,043만
2026-08-24	2,150	2,190	2,065	2,080	-70	-3.26%	23,665	4,922만
2026-08-21	2,110	2,150	2,040	2,150	15	+0.70%	45,805	9,848만
2026-08-20	2,125	2,170	2,070	2,135	10	+0.47%	39,300	8,391만
2026-08-19	2,090	2,195	2,010	2,125	35	+1.67%	92,546	1.97억
2026-08-18	2,060	2,250	2,050	2,090	45	+2.20%	131,951	2.76억
2026-08-14	2,070	2,135	2,015	2,045	-25	-1.21%	44,915	9,185만
2026-08-13	2,145	2,145	2,040	2,070	10	+0.49%	31,640	6,549만
2026-08-12	2,080	2,095	2,030	2,060	15	+0.73%	49,856	1.03억
2026-08-11	2,040	2,050	1,968	2,045	63	+3.18%	30,542	6,246만
2026-08-10	2,005	2,005	1,942	1,982	42	+2.16%	15,613	3,094만
2026-08-07	2,065	2,065	1,821	1,940	-39	-1.97%	32,034	6,215만
2026-08-06	1,934	1,990	1,887	1,979	65	+3.40%	35,970	7,118만
2026-08-05	1,930	1,955	1,913	1,914	1	+0.05%	22,228	4,254만
2026-08-04	1,875	2,025	1,875	1,913	38	+2.03%	44,987	8,606만
2026-08-03	2,065	2,065	1,870	1,875	-35	-1.83%	47,528	8,912만
2026-07-31	1,850	1,972	1,836	1,910	95	+5.23%	28,184	5,383만
2026-07-30	1,847	1,883	1,765	1,815	21	+1.17%	64,406	1.17억
2026-07-29	1,900	1,941	1,718	1,794	-111	-5.83%	94,414	1.69억
2026-07-28	1,999	2,000	1,833	1,905	-100	-4.99%	33,034	6,293만
2026-07-27	1,920	2,020	1,920	2,005	85	+4.43%	26,650	5,343만
2026-07-24	2,000	2,080	1,880	1,920	-80	-4.00%	70,117	1.35억
2026-07-23	2,040	2,085	1,980	2,000	20	+1.01%	38,797	7,759만
2026-07-22	1,977	2,020	1,955	1,980	41	+2.11%	36,241	7,176만
2026-07-21	1,977	1,989	1,895	1,939	-42	-2.12%	33,818	6,557만
2026-07-20	1,967	2,035	1,920	1,981	11	+0.56%	37,642	7,457만
2026-07-16	1,935	2,015	1,916	1,970	35	+1.81%	56,440	1.11억
2026-07-15	1,949	1,961	1,838	1,935	24	+1.26%	35,410	6,852만
2026-07-14	1,871	1,942	1,871	1,911	24	+1.27%	20,843	3,983만
2026-07-13	1,960	2,015	1,882	1,887	-73	-3.72%	43,773	8,260만
2026-07-10	1,854	1,995	1,854	1,960	106	+5.72%	42,248	8,281만
2026-07-09	1,945	1,945	1,850	1,854	4	+0.22%	31,180	5,781만
2026-07-08	2,025	2,025	1,810	1,850	-160	-7.96%	63,332	1.17억
2026-07-07	1,974	2,120	1,974	2,010	10	+0.50%	37,820	7,602만
2026-07-06	2,000	2,045	1,947	2,000	-10	-0.50%	39,201	7,840만
2026-07-03	2,015	2,035	1,961	2,010	-30	-1.47%	34,759	6,987만
2026-07-02	2,000	2,065	1,933	2,040	20	+0.99%	48,616	9,918만
2026-07-01	2,145	2,150	2,005	2,020	-45	-2.18%	64,165	1.3억
2026-06-30	2,030	2,135	2,005	2,065	35	+1.72%	113,436	2.34억
2026-06-29	1,826	2,095	1,826	2,030	204	+11.17%	127,924	2.6억
2026-06-26	1,743	1,947	1,743	1,826	83	+4.76%	185,111	3.38억
2026-06-25	1,800	1,822	1,742	1,743	-43	-2.41%	90,945	1.59억
2026-06-24	1,820	1,892	1,723	1,786	-34	-1.87%	106,393	1.9억
2026-06-23	1,915	1,961	1,801	1,820	-95	-4.96%	110,481	2.01억
2026-06-22	1,898	2,035	1,840	1,915	2	+0.10%	125,904	2.41억
2026-06-19	2,045	2,045	1,911	1,913	-132	-6.45%	127,464	2.44억
2026-06-18	2,065	2,155	1,982	2,045	-20	-0.97%	107,158	2.19억
2026-06-17	2,130	2,210	2,065	2,065	-65	-3.05%	87,643	1.81억
2026-06-16	2,195	2,225	2,105	2,130	-25	-1.16%	101,093	2.15억
2026-06-15	2,355	2,355	2,120	2,155	-65	-2.93%	195,018	4.2억
2026-06-12	2,180	2,260	2,115	2,220	75	+3.50%	204,405	4.54억
2026-06-11	2,110	2,200	2,085	2,145	35	+1.66%	146,099	3.13억
2026-06-10	2,130	2,220	2,090	2,110	-25	-1.17%	177,436	3.74억
2026-06-09	2,220	2,270	2,090	2,135	-25	-1.16%	298,977	6.38억
2026-06-08	1,940	2,195	1,815	2,160	95	+4.60%	277,863	6억
2026-06-05	2,035	2,180	2,000	2,065	30	+1.47%	259,889	5.37억
2026-06-04	2,015	2,150	1,910	2,035	20	+0.99%	251,433	5.12억
2026-06-02	1,863	2,070	1,720	2,015	194	+10.65%	571,487	11.52억
2026-06-01	1,708	2,050	1,651	1,821	113	+6.62%	1,192,092	21.71억
2026-05-29	1,793	1,824	1,670	1,708	-85	-4.74%	119,373	2.04억
2026-05-28	1,862	1,918	1,778	1,793	-87	-4.63%	126,432	2.27억
2026-05-27	2,000	2,030	1,880	1,880	-155	-7.62%	219,547	4.13억
2026-05-26	2,125	2,140	1,999	2,035	-70	-3.33%	205,137	4.17억
2026-05-22	2,060	2,160	1,995	2,105	85	+4.21%	293,947	6.19억
2026-05-21	1,990	2,070	1,861	2,020	64	+3.27%	304,673	6.15억
2026-05-20	2,000	2,040	1,950	1,956	-84	-4.12%	278,544	5.45억
2026-05-19	2,060	2,065	1,900	2,040	-30	-1.45%	614,209	12.53억
2026-05-18	2,470	2,500	2,010	2,070	-510	-19.77%	3,208,437	66.41억
2026-05-15	2,020	2,580	2,020	2,580	595	+29.97%	2,628,302	67.81억
2026-05-14	2,060	2,145	1,905	1,985	-45	-2.22%	50,874	1.01억
2026-05-13	1,964	2,095	1,905	2,030	66	+3.36%	87,553	1.78억
2026-05-12	1,936	2,025	1,891	1,964	28	+1.45%	99,674	1.96억
2026-05-11	2,020	2,065	1,931	1,936	-94	-4.63%	92,813	1.8억
2026-05-08	1,949	2,060	1,920	2,030	52	+2.63%	98,919	2.01억
2026-05-07	2,005	2,025	1,931	1,978	-27	-1.35%	79,350	1.57억
2026-05-06	2,090	2,090	1,970	2,005	-65	-3.14%	94,801	1.9억
2026-05-04	2,135	2,155	2,060	2,070	-65	-3.04%	111,547	2.31억
2026-04-30	2,140	2,210	2,100	2,135	10	+0.47%	59,152	1.26억
2026-04-29	2,140	2,195	2,120	2,125	-35	-1.62%	45,647	9,700만
2026-04-28	2,150	2,220	2,115	2,160	10	+0.47%	62,814	1.36억
2026-04-27	2,165	2,215	2,085	2,150	30	+1.42%	64,856	1.39억
2026-04-24	2,145	2,190	2,100	2,120	-25	-1.17%	60,254	1.28억
2026-04-23	2,200	2,215	2,085	2,145	-40	-1.83%	40,010	8,582만
2026-04-22	2,170	2,200	2,125	2,185	15	+0.69%	32,096	7,013만
2026-04-21	2,180	2,200	2,120	2,170	-10	-0.46%	59,133	1.28억
2026-04-20	2,210	2,210	2,155	2,180	-5	-0.23%	47,073	1.03억
2026-04-17	2,175	2,235	2,155	2,185	10	+0.46%	21,008	4,590만
2026-04-16	2,260	2,260	2,165	2,175	-45	-2.03%	56,957	1.24억
2026-04-15	2,185	2,250	2,185	2,220	35	+1.60%	78,592	1.74억
2026-04-14	2,185	2,210	2,140	2,185	30	+1.39%	78,907	1.72억
2026-04-13	2,150	2,185	2,090	2,155	5	+0.23%	65,951	1.42억
2026-04-10	2,200	2,200	2,065	2,150	30	+1.42%	71,861	1.55억
2026-04-09	2,195	2,195	2,060	2,120	-5	-0.24%	42,684	9,049만
2026-04-08	2,090	2,155	2,065	2,125	85	+4.17%	72,049	1.53억
2026-04-07	2,140	2,145	2,020	2,040	-40	-1.92%	66,704	1.36억
2026-04-06	2,025	2,095	1,995	2,080	55	+2.72%	50,654	1.05억
2026-04-03	2,085	2,090	2,000	2,025	5	+0.25%	33,243	6,732만
2026-04-02	2,160	2,220	2,005	2,020	-115	-5.39%	83,339	1.68억
2026-04-01	2,050	2,135	2,050	2,135	85	+4.15%	37,061	7,913만
2026-03-31	2,125	2,130	2,030	2,050	-75	-3.53%	48,489	9,940만
2026-03-30	2,205	2,205	2,080	2,125	—	—	36,528	7,762만

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)