탑코미디어
134580KOSDAQ3,740원-200 (-5.08%)전일 종가 2026-09-18
52주 위치
8504,40081%신고가 대비 -15.00%
- 시가총액
- 1,844억
- PBR
- 5.12
- BPS
- 730원
- 자사주비율
- 0.29%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +98.0% | +193.3% | +107.0% | +92.2% | +24.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,940 | 3,995 | 3,675 | 3,740 | -200 | -5.08% | 320,637 | 11.99억 |
| 2026-09-17 | 3,720 | 4,005 | 3,527 | 3,940 | 230 | +6.20% | 584,544 | 23.03억 |
| 2026-09-16 | 3,965 | 3,980 | 3,600 | 3,710 | -205 | -5.24% | 351,531 | 13.04억 |
| 2026-09-15 | 4,140 | 4,175 | 3,915 | 3,915 | -225 | -5.43% | 412,532 | 16.15억 |
| 2026-09-14 | 3,590 | 4,400 | 3,465 | 4,140 | 550 | +15.32% | 1,637,127 | 67.78억 |
| 2026-09-11 | 3,670 | 3,755 | 3,390 | 3,590 | -140 | -3.75% | 585,777 | 21.03억 |
| 2026-09-10 | 3,505 | 3,900 | 3,360 | 3,730 | 60 | +1.63% | 1,965,970 | 73.33억 |
| 2026-09-09 | 3,095 | 3,710 | 3,095 | 3,670 | 575 | +18.58% | 1,233,934 | 45.29억 |
| 2026-09-08 | 3,350 | 3,425 | 2,950 | 3,095 | -255 | -7.61% | 984,945 | 30.48억 |
| 2026-09-07 | 3,545 | 3,560 | 3,255 | 3,350 | -210 | -5.90% | 438,338 | 14.68억 |
| 2026-09-04 | 3,280 | 3,665 | 3,200 | 3,560 | 220 | +6.59% | 679,461 | 24.19억 |
| 2026-09-03 | 3,830 | 3,995 | 3,105 | 3,340 | -500 | -13.02% | 1,405,416 | 46.94억 |
| 2026-09-02 | 4,120 | 4,300 | 3,815 | 3,840 | -400 | -9.43% | 781,308 | 30억 |
| 2026-09-01 | 3,835 | 4,240 | 3,710 | 4,240 | 430 | +11.29% | 1,000,241 | 42.41억 |
| 2026-08-31 | 3,450 | 4,200 | 3,135 | 3,810 | 360 | +10.43% | 1,871,675 | 71.31억 |
| 2026-08-28 | 3,165 | 3,580 | 3,100 | 3,450 | 130 | +3.92% | 1,193,058 | 41.16억 |
| 2026-08-27 | 3,575 | 3,695 | 3,140 | 3,320 | -120 | -3.49% | 2,020,904 | 67.09억 |
| 2026-08-25 | 2,855 | 3,450 | 2,805 | 3,440 | 655 | +23.52% | 1,941,177 | 66.78억 |
| 2026-08-24 | 2,500 | 3,060 | 2,465 | 2,785 | 430 | +18.26% | 3,492,449 | 97.26억 |
| 2026-08-21 | 2,160 | 2,380 | 2,070 | 2,355 | 195 | +9.03% | 428,433 | 10.09억 |
| 2026-08-20 | 1,875 | 2,200 | 1,848 | 2,160 | 285 | +15.20% | 513,955 | 11.1억 |
| 2026-08-19 | 1,884 | 1,942 | 1,711 | 1,875 | -14 | -0.74% | 351,786 | 6.6억 |
| 2026-08-18 | 1,976 | 2,015 | 1,835 | 1,889 | -100 | -5.03% | 319,993 | 6.04억 |
| 2026-08-14 | 1,689 | 2,170 | 1,632 | 1,989 | 300 | +17.76% | 2,471,461 | 49.16억 |
| 2026-08-13 | 1,308 | 1,784 | 1,308 | 1,689 | 316 | +23.02% | 1,430,071 | 24.15억 |
| 2026-08-12 | 1,280 | 1,439 | 1,242 | 1,373 | 93 | +7.27% | 198,964 | 2.73억 |
| 2026-08-11 | 1,347 | 1,347 | 1,271 | 1,280 | -27 | -2.07% | 13,520 | 1,731만 |
| 2026-08-10 | 1,387 | 1,394 | 1,278 | 1,307 | -32 | -2.39% | 22,182 | 2,899만 |
| 2026-08-07 | 1,337 | 1,387 | 1,301 | 1,339 | 2 | +0.15% | 79,445 | 1.06억 |
| 2026-08-06 | 1,304 | 1,379 | 1,276 | 1,337 | 33 | +2.53% | 133,371 | 1.78억 |
| 2026-08-05 | 1,171 | 1,350 | 1,171 | 1,304 | 69 | +5.59% | 86,712 | 1.13억 |
| 2026-08-04 | 1,085 | 1,300 | 1,085 | 1,235 | 123 | +11.06% | 170,984 | 2.11억 |
| 2026-08-03 | 981 | 1,157 | 951 | 1,112 | 131 | +13.35% | 100,619 | 1.12억 |
| 2026-07-31 | 878 | 983 | 850 | 981 | 106 | +12.11% | 98,061 | 9,620만 |
| 2026-07-30 | 955 | 1,003 | 873 | 875 | -160 | -15.46% | 312,806 | 2.74억 |
| 2026-07-29 | 985 | 1,060 | 982 | 1,035 | 25 | +2.48% | 36,404 | 3,768만 |
| 2026-07-28 | 1,119 | 1,129 | 1,010 | 1,010 | -109 | -9.74% | 25,319 | 2,557만 |
| 2026-07-27 | 1,085 | 1,136 | 1,070 | 1,119 | 25 | +2.29% | 13,503 | 1,511만 |
| 2026-07-24 | 1,094 | 1,098 | 1,070 | 1,094 | 10 | +0.92% | 14,907 | 1,631만 |
| 2026-07-23 | 1,088 | 1,100 | 1,056 | 1,084 | -13 | -1.19% | 16,270 | 1,764만 |
| 2026-07-22 | 1,093 | 1,100 | 1,038 | 1,097 | 4 | +0.37% | 14,944 | 1,639만 |
| 2026-07-21 | 1,068 | 1,101 | 985 | 1,093 | -2 | -0.18% | 42,268 | 4,620만 |
| 2026-07-20 | 1,090 | 1,095 | 1,016 | 1,095 | 4 | +0.37% | 41,188 | 4,510만 |
| 2026-07-16 | 1,091 | 1,107 | 1,054 | 1,091 | 0 | 0.00% | 60,698 | 6,622만 |
| 2026-07-15 | 1,116 | 1,117 | 1,054 | 1,091 | -15 | -1.36% | 77,629 | 8,469만 |
| 2026-07-14 | 1,001 | 1,106 | 975 | 1,106 | 41 | +3.85% | 92,891 | 1.03억 |
| 2026-07-13 | 1,002 | 1,097 | 1,002 | 1,065 | 2 | +0.19% | 22,558 | 2,402만 |
| 2026-07-10 | 983 | 1,076 | 983 | 1,063 | 40 | +3.91% | 36,826 | 3,915만 |
| 2026-07-09 | 1,027 | 1,027 | 959 | 1,023 | -4 | -0.39% | 30,716 | 3,142만 |
| 2026-07-08 | 1,058 | 1,095 | 980 | 1,027 | -57 | -5.26% | 27,457 | 2,820만 |
| 2026-07-07 | 1,041 | 1,105 | 1,028 | 1,084 | 34 | +3.24% | 20,162 | 2,186만 |
| 2026-07-06 | 1,017 | 1,087 | 1,000 | 1,050 | 24 | +2.34% | 33,445 | 3,512만 |
| 2026-07-03 | 1,022 | 1,080 | 982 | 1,026 | -5 | -0.48% | 32,772 | 3,362만 |
| 2026-07-02 | 1,042 | 1,100 | 970 | 1,031 | -11 | -1.06% | 60,603 | 6,248만 |
| 2026-07-01 | 1,037 | 1,076 | 998 | 1,042 | 35 | +3.48% | 34,526 | 3,598만 |
| 2026-06-30 | 978 | 1,043 | 978 | 1,007 | 21 | +2.13% | 55,496 | 5,588만 |
| 2026-06-29 | 927 | 988 | 919 | 986 | 56 | +6.02% | 115,040 | 1.13억 |
| 2026-06-26 | 1,000 | 1,051 | 930 | 930 | -122 | -11.60% | 73,652 | 6,850만 |
| 2026-06-25 | 1,009 | 1,099 | 1,009 | 1,052 | 34 | +3.34% | 69,834 | 7,347만 |
| 2026-06-24 | 960 | 1,080 | 960 | 1,018 | -11 | -1.07% | 97,745 | 9,950만 |
| 2026-06-23 | 1,091 | 1,109 | 980 | 1,029 | -71 | -6.45% | 68,731 | 7,072만 |
| 2026-06-22 | 1,107 | 1,195 | 1,050 | 1,100 | 1 | +0.09% | 41,640 | 4,580만 |
| 2026-06-19 | 1,264 | 1,270 | 1,099 | 1,099 | -176 | -13.80% | 110,130 | 1.21억 |
| 2026-06-18 | 1,306 | 1,366 | 1,218 | 1,275 | -31 | -2.37% | 27,810 | 3,546만 |
| 2026-06-17 | 1,322 | 1,368 | 1,301 | 1,306 | -16 | -1.21% | 36,960 | 4,827만 |
| 2026-06-16 | 1,246 | 1,328 | 1,221 | 1,322 | 76 | +6.10% | 59,532 | 7,870만 |
| 2026-06-15 | 1,250 | 1,259 | 1,191 | 1,246 | -4 | -0.32% | 18,690 | 2,329만 |
| 2026-06-12 | 1,222 | 1,258 | 1,170 | 1,250 | 28 | +2.29% | 27,729 | 3,466만 |
| 2026-06-11 | 1,281 | 1,281 | 1,169 | 1,222 | -6 | -0.49% | 19,380 | 2,368만 |
| 2026-06-10 | 1,287 | 1,287 | 1,149 | 1,228 | 53 | +4.51% | 73,724 | 9,053만 |
| 2026-06-09 | 1,176 | 1,298 | 1,140 | 1,175 | 35 | +3.07% | 88,782 | 1.04억 |
| 2026-06-08 | 1,197 | 1,197 | 1,057 | 1,140 | -57 | -4.76% | 71,307 | 8,129만 |
| 2026-06-05 | 1,180 | 1,290 | 1,180 | 1,197 | -94 | -7.28% | 51,987 | 6,223만 |
| 2026-06-04 | 1,175 | 1,366 | 1,175 | 1,291 | 1 | +0.08% | 71,940 | 9,287만 |
| 2026-06-02 | 1,212 | 1,309 | 1,190 | 1,290 | 15 | +1.18% | 129,454 | 1.67억 |
| 2026-06-01 | 1,312 | 1,397 | 1,224 | 1,275 | -48 | -3.63% | 88,327 | 1.13억 |
| 2026-05-29 | 1,467 | 1,467 | 1,280 | 1,323 | -18 | -1.34% | 93,117 | 1.23억 |
| 2026-05-28 | 1,359 | 1,405 | 1,290 | 1,341 | -29 | -2.12% | 76,884 | 1.03억 |
| 2026-05-27 | 1,481 | 1,481 | 1,306 | 1,370 | -119 | -7.99% | 187,782 | 2.57억 |
| 2026-05-26 | 1,489 | 1,555 | 1,438 | 1,489 | 0 | 0.00% | 163,320 | 2.43억 |
| 2026-05-22 | 1,519 | 1,569 | 1,463 | 1,489 | -30 | -1.97% | 66,609 | 9,918만 |
| 2026-05-21 | 1,488 | 1,600 | 1,415 | 1,519 | 33 | +2.22% | 52,308 | 7,946만 |
| 2026-05-20 | 1,540 | 1,540 | 1,456 | 1,486 | -54 | -3.51% | 54,197 | 8,054만 |
| 2026-05-19 | 1,541 | 1,603 | 1,482 | 1,540 | -1 | -0.06% | 47,164 | 7,263만 |
| 2026-05-18 | 1,509 | 1,614 | 1,471 | 1,541 | -98 | -5.98% | 212,702 | 3.28억 |
| 2026-05-15 | 1,700 | 1,785 | 1,590 | 1,639 | -41 | -2.44% | 101,832 | 1.67억 |
| 2026-05-14 | 1,705 | 1,759 | 1,649 | 1,680 | -40 | -2.33% | 86,802 | 1.46억 |
| 2026-05-13 | 1,780 | 1,824 | 1,703 | 1,720 | -60 | -3.37% | 102,508 | 1.76억 |
| 2026-05-12 | 1,882 | 1,882 | 1,740 | 1,780 | -102 | -5.42% | 221,788 | 3.95억 |
| 2026-05-11 | 2,015 | 2,040 | 1,865 | 1,882 | -133 | -6.60% | 313,883 | 5.91억 |
| 2026-05-08 | 2,010 | 2,140 | 1,959 | 2,015 | 56 | +2.86% | 921,686 | 18.57억 |
| 2026-05-07 | 1,894 | 2,015 | 1,880 | 1,959 | 60 | +3.16% | 132,283 | 2.59억 |
| 2026-05-06 | 1,986 | 2,035 | 1,891 | 1,899 | -87 | -4.38% | 82,693 | 1.57억 |
| 2026-05-04 | 1,910 | 2,020 | 1,860 | 1,986 | 62 | +3.22% | 209,771 | 4.17억 |
| 2026-04-30 | 1,939 | 2,020 | 1,885 | 1,924 | -6 | -0.31% | 373,480 | 7.19억 |
| 2026-04-29 | 1,890 | 1,930 | 1,830 | 1,930 | 34 | +1.79% | 247,761 | 4.78억 |
| 2026-04-28 | 2,000 | 2,145 | 1,850 | 1,896 | -93 | -4.68% | 1,234,184 | 23.4억 |
| 2026-04-27 | 1,655 | 2,030 | 1,631 | 1,989 | 334 | +20.18% | 3,395,669 | 67.54억 |
| 2026-04-24 | 1,646 | 1,668 | 1,646 | 1,655 | 9 | +0.55% | 34,124 | 5,648만 |
| 2026-04-23 | 1,638 | 1,661 | 1,611 | 1,646 | 11 | +0.67% | 35,929 | 5,914만 |
| 2026-04-22 | 1,698 | 1,698 | 1,627 | 1,635 | -9 | -0.55% | 46,664 | 7,630만 |
| 2026-04-21 | 1,648 | 1,648 | 1,608 | 1,644 | 0 | 0.00% | 31,651 | 5,203만 |
| 2026-04-20 | 1,609 | 1,648 | 1,597 | 1,644 | 35 | +2.18% | 62,297 | 1.02억 |
| 2026-04-17 | 1,628 | 1,628 | 1,590 | 1,609 | 19 | +1.19% | 44,145 | 7,103만 |
| 2026-04-16 | 1,600 | 1,629 | 1,580 | 1,590 | -10 | -0.63% | 52,861 | 8,405만 |
| 2026-04-15 | 1,575 | 1,611 | 1,551 | 1,600 | 24 | +1.52% | 61,372 | 9,820만 |
| 2026-04-14 | 1,531 | 1,587 | 1,495 | 1,576 | 40 | +2.60% | 53,401 | 8,416만 |
| 2026-04-13 | 1,500 | 1,557 | 1,497 | 1,536 | 18 | +1.19% | 22,640 | 3,478만 |
| 2026-04-10 | 1,501 | 1,548 | 1,462 | 1,518 | -2 | -0.13% | 89,620 | 1.36억 |
| 2026-04-09 | 1,550 | 1,585 | 1,441 | 1,520 | -30 | -1.94% | 41,934 | 6,374만 |
| 2026-04-08 | 1,613 | 1,672 | 1,530 | 1,550 | -63 | -3.91% | 105,492 | 1.64억 |
| 2026-04-07 | 1,626 | 1,675 | 1,505 | 1,613 | -27 | -1.65% | 43,056 | 6,945만 |
| 2026-04-06 | 1,663 | 1,687 | 1,616 | 1,640 | -23 | -1.38% | 9,848 | 1,615만 |
| 2026-04-03 | 1,654 | 1,686 | 1,612 | 1,663 | 9 | +0.54% | 25,625 | 4,261만 |
| 2026-04-02 | 1,688 | 1,706 | 1,610 | 1,654 | -34 | -2.01% | 24,816 | 4,105만 |
| 2026-04-01 | 1,729 | 1,769 | 1,660 | 1,688 | -19 | -1.11% | 57,838 | 9,763만 |
| 2026-03-31 | 1,750 | 1,818 | 1,670 | 1,707 | -43 | -2.46% | 43,244 | 7,382만 |
| 2026-03-30 | 1,783 | 1,783 | 1,700 | 1,750 | -13 | -0.74% | 18,420 | 3,224만 |
| 2026-03-27 | 1,780 | 1,795 | 1,722 | 1,763 | -32 | -1.78% | 12,276 | 2,164만 |
| 2026-03-26 | 1,740 | 1,840 | 1,737 | 1,795 | — | — | 25,937 | 4,656만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)