티엠씨

217590KOSPI

14,550원+780 (+5.66%)전일 종가 2026-09-18

52주 위치

8,82038,70019%신고가 대비 -62.40%

시가총액: 3,506억
PBR: 3.09
BPS: 4,710원
배당수익률: 0.34%
자사주비율: 1.09%
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 종가14,550원

시가총액3,506억

52주 최고38,700원

52주 최저8,820원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+11.8%	-19.3%	-23.7%	-3.8%	—	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	13,850	14,880	13,650	14,550	780	+5.66%	3,713,338	540억
2026-09-17	13,430	14,340	13,310	13,770	610	+4.64%	3,615,834	498억
2026-09-16	13,500	14,110	12,810	13,160	200	+1.54%	5,486,581	722억
2026-09-15	12,700	13,490	12,230	12,960	190	+1.49%	4,030,303	522억
2026-09-14	10,740	13,350	10,510	12,770	1,890	+17.37%	6,987,241	892억
2026-09-11	10,800	11,170	10,610	10,880	-180	-1.63%	244,986	26.65억
2026-09-10	11,140	11,150	10,700	11,060	20	+0.18%	302,970	33.51억
2026-09-09	10,750	11,460	10,690	11,040	550	+5.24%	1,045,479	115억
2026-09-08	10,730	11,210	10,470	10,490	-250	-2.33%	492,676	51.68억
2026-09-07	10,540	11,510	10,300	10,740	380	+3.67%	890,032	95.59억
2026-09-04	10,160	10,380	10,160	10,360	290	+2.88%	132,693	13.75억
2026-09-03	10,490	10,570	10,000	10,070	-260	-2.52%	190,308	19.16억
2026-09-02	10,630	10,850	10,300	10,330	-660	-6.01%	229,668	23.72억
2026-09-01	11,220	11,220	10,800	10,990	-290	-2.57%	215,761	23.71억
2026-08-31	11,170	11,300	10,810	11,280	-220	-1.91%	241,874	27.28억
2026-08-28	12,040	12,250	11,500	11,500	-740	-6.05%	481,556	55.38억
2026-08-27	11,770	13,400	11,700	12,240	580	+4.97%	2,445,808	299억
2026-08-26	11,580	11,900	11,430	11,660	100	+0.87%	201,421	23.49억
2026-08-25	11,510	11,660	10,710	11,560	280	+2.48%	220,496	25.49억
2026-08-24	11,520	11,960	11,260	11,280	-350	-3.01%	1,104,795	125억
2026-08-21	12,380	12,380	11,550	11,630	-950	-7.55%	216,224	25.15억
2026-08-20	12,780	12,780	12,390	12,580	10	+0.08%	221,214	27.83억
2026-08-19	12,660	13,030	12,390	12,570	-440	-3.38%	218,605	27.48억
2026-08-18	13,410	13,830	12,930	13,010	-550	-4.06%	295,808	38.48억
2026-08-14	14,170	14,400	13,420	13,560	-430	-3.07%	322,001	43.66억
2026-08-13	14,500	14,700	13,950	13,990	-300	-2.10%	557,533	78억
2026-08-12	14,170	14,450	13,810	14,290	130	+0.92%	495,837	70.86억
2026-08-11	13,750	14,380	13,350	14,160	-30	-0.21%	589,828	83.52억
2026-08-10	13,510	14,900	13,430	14,190	860	+6.45%	2,005,189	285억
2026-08-07	13,880	14,080	12,510	13,330	-80	-0.60%	879,095	117억
2026-08-06	13,630	13,920	12,770	13,410	-340	-2.47%	819,749	110억
2026-08-05	13,800	14,970	13,020	13,750	1,340	+10.80%	3,560,372	490억
2026-08-04	10,810	12,670	10,810	12,410	1,950	+18.64%	908,765	113억
2026-08-03	10,160	10,970	10,040	10,460	-20	-0.19%	193,495	20.24억
2026-07-31	9,800	10,730	9,800	10,480	1,250	+13.54%	384,550	40.3억
2026-07-30	8,820	9,820	8,820	9,230	-460	-4.75%	264,121	24.38억
2026-07-29	10,930	11,290	9,310	9,690	-1,240	-11.34%	450,345	43.64억
2026-07-28	12,000	12,000	10,820	10,930	-1,340	-10.92%	323,254	35.33억
2026-07-27	13,180	13,180	12,000	12,270	-670	-5.18%	335,882	41.21억
2026-07-24	13,580	13,900	12,800	12,940	-480	-3.58%	689,650	89.24억
2026-07-23	13,050	13,780	12,960	13,420	430	+3.31%	603,947	81.05억
2026-07-22	13,600	13,930	12,950	12,990	-310	-2.33%	1,131,947	147억
2026-07-21	11,590	13,980	11,160	13,300	1,710	+14.75%	3,144,026	418억
2026-07-20	12,090	12,800	11,510	11,590	-440	-3.66%	667,856	77.4억
2026-07-16	12,160	12,890	11,810	12,030	-370	-2.98%	655,350	78.84억
2026-07-15	10,990	13,380	10,930	12,400	1,850	+17.54%	2,682,148	333억
2026-07-14	10,670	10,990	10,200	10,550	-350	-3.21%	262,555	27.7억
2026-07-13	11,580	12,090	10,820	10,900	-830	-7.08%	261,798	28.54억
2026-07-10	10,740	12,250	10,740	11,730	1,170	+11.08%	613,476	71.96억
2026-07-09	10,220	11,100	10,220	10,560	100	+0.96%	195,704	20.67억
2026-07-08	10,700	11,000	10,230	10,460	-660	-5.94%	260,189	27.22억
2026-07-07	11,550	11,900	10,760	11,120	-770	-6.48%	360,367	40.07억
2026-07-06	12,100	12,630	11,450	11,890	-250	-2.06%	283,807	33.74억
2026-07-03	12,190	12,250	11,600	12,140	-50	-0.41%	251,960	30.59억
2026-07-02	13,040	13,040	12,110	12,190	-1,100	-8.28%	354,130	43.17억
2026-07-01	12,910	13,530	12,450	13,290	270	+2.07%	538,241	71.53억
2026-06-30	13,500	13,500	12,170	13,020	330	+2.60%	308,629	40.18억
2026-06-29	11,530	12,740	11,530	12,690	810	+6.82%	259,327	32.91억
2026-06-26	12,700	12,860	11,500	11,880	-1,240	-9.45%	356,887	42.4억
2026-06-25	14,190	14,500	13,060	13,120	-1,070	-7.54%	258,788	33.95억
2026-06-24	13,600	14,680	13,600	14,190	-80	-0.56%	271,331	38.5억
2026-06-23	16,110	16,390	14,190	14,270	-1,980	-12.18%	306,586	43.75억
2026-06-22	16,630	17,090	16,050	16,250	-580	-3.45%	286,544	46.56억
2026-06-19	18,070	18,190	16,270	16,830	-1,200	-6.66%	314,063	52.86억
2026-06-18	19,220	19,220	17,860	18,030	-560	-3.01%	338,062	60.95억
2026-06-17	19,150	19,150	18,440	18,590	-1,110	-5.63%	1,326,130	247억
2026-06-16	19,910	20,350	19,390	19,700	720	+3.79%	425,446	83.81억
2026-06-15	20,800	20,850	18,910	18,980	-2,720	-12.53%	657,616	125억
2026-06-12	22,950	23,300	20,900	21,700	-550	-2.47%	560,328	122억
2026-06-11	24,500	28,400	21,500	22,250	-350	-1.55%	3,193,259	711억
2026-06-10	20,200	22,600	18,700	22,600	5,180	+29.74%	487	1,101만
2026-06-09	17,070	17,770	16,670	17,420	510	+3.02%	149,847	26.1억
2026-06-08	16,400	17,280	15,860	16,910	-930	-5.21%	115,998	19.62억
2026-06-05	19,160	19,160	17,540	17,840	-2,010	-10.13%	191,748	34.21억
2026-06-04	20,500	21,000	19,180	19,850	900	+4.75%	262,128	52.03억
2026-06-02	20,200	20,350	18,740	18,950	-2,000	-9.55%	297,336	56.35억
2026-06-01	21,850	22,200	20,700	20,950	-1,850	-8.11%	247,249	51.8억
2026-05-29	25,000	25,000	22,550	22,800	-2,200	-8.80%	227,073	51.77억
2026-05-28	26,200	27,200	23,400	25,000	-200	-0.79%	356,160	89.04억
2026-05-27	27,500	27,550	25,150	25,200	-1,800	-6.67%	263,090	66.3억
2026-05-26	27,200	28,350	26,650	27,000	150	+0.56%	430,793	116억
2026-05-22	27,250	28,600	26,800	26,850	250	+0.94%	562,759	151억
2026-05-21	26,250	26,800	25,600	26,600	300	+1.14%	509,632	136억
2026-05-20	28,050	28,300	25,200	26,300	-3,750	-12.48%	1,180,436	310억
2026-05-19	28,550	30,050	28,300	30,050	6,900	+29.81%	462,417	139억
2026-05-18	23,300	23,450	22,000	23,150	-850	-3.54%	192,857	44.65억
2026-05-15	26,550	26,600	23,600	24,000	-2,200	-8.40%	336,968	80.87억
2026-05-14	28,150	28,500	25,450	26,200	-1,350	-4.90%	332,515	87.12억
2026-05-13	28,800	29,300	27,250	27,550	-2,650	-8.77%	329,879	90.88억
2026-05-12	32,850	33,250	29,300	30,200	-1,300	-4.13%	577,019	174억
2026-05-11	31,050	33,800	30,250	31,500	0	0.00%	774,918	244억
2026-05-08	31,350	32,300	30,150	31,500	-1,200	-3.67%	481,615	152억
2026-05-07	35,500	38,550	31,600	32,700	700	+2.19%	2,226,985	728억
2026-05-06	31,200	33,550	29,300	32,000	1,050	+3.39%	1,328,897	425억
2026-05-04	29,850	31,500	29,750	30,950	2,000	+6.91%	715,923	222억
2026-04-30	29,650	30,350	28,750	28,950	-600	-2.03%	299,228	86.63억
2026-04-29	29,100	29,750	28,800	29,550	200	+0.68%	172,594	51억
2026-04-28	31,000	31,050	29,000	29,350	-1,650	-5.32%	372,945	109억
2026-04-27	30,100	31,450	29,750	31,000	1,400	+4.73%	581,254	180억
2026-04-24	29,600	29,850	28,900	29,600	-850	-2.79%	305,637	90.47억
2026-04-23	31,150	32,750	29,400	30,450	1,350	+4.64%	866,927	264억
2026-04-22	29,800	29,850	28,750	29,100	-250	-0.85%	261,682	76.15억
2026-04-21	30,400	30,650	28,700	29,350	-50	-0.17%	439,698	129억
2026-04-20	29,850	30,450	29,200	29,400	-950	-3.13%	335,222	98.56억
2026-04-17	32,100	32,350	29,800	30,350	250	+0.83%	668,447	203억
2026-04-16	31,900	31,950	29,350	30,100	-3,050	-9.20%	1,004,763	302억
2026-04-15	35,900	35,950	31,750	33,150	-1,500	-4.33%	1,083,077	359억
2026-04-14	35,250	38,700	32,750	34,650	3,200	+10.17%	4,095,810	1,419억
2026-04-13	25,100	31,450	24,450	31,450	7,250	+29.96%	3,190,001	1,003억
2026-04-10	20,800	24,200	19,950	24,200	3,850	+18.92%	1,629,288	394억
2026-04-09	21,200	21,250	19,990	20,350	-1,400	-6.44%	336,397	68.46억
2026-04-08	21,350	21,750	20,150	21,750	1,300	+6.36%	527,247	115억
2026-04-07	22,400	22,450	20,000	20,450	-950	-4.44%	553,747	113억
2026-04-06	22,950	22,950	20,300	21,400	950	+4.65%	818,020	175억
2026-04-03	20,700	21,700	20,150	20,450	650	+3.28%	495,941	101억
2026-04-02	21,450	21,450	19,620	19,800	-1,700	-7.91%	566,467	112억
2026-04-01	20,850	22,000	20,250	21,500	2,760	+14.73%	1,155,421	248억
2026-03-31	19,640	20,100	18,660	18,740	-1,510	-7.46%	434,744	81.47억
2026-03-30	19,630	20,600	19,380	20,250	-1,550	-7.11%	552,487	112억
2026-03-27	20,450	22,000	20,050	21,800	—	—	828,652	181억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)