티이엠씨씨엔에스
241790KOSDAQ· 기타 기계 및 장비 제조업6,230원-150 (-2.35%)마감
52주 위치
4,0159,80038%신고가 대비 -36.43%
- 시가총액
- 623억
- PER
- 41.53
- PBR
- 0.56
- EPS(TTM)
- 150원
- BPS
- 11,094원
- 자사주비율
- 5.98%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +12.3% | +10.1% | -18.2% | -5.7% | -24.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 6,410 | 6,530 | 6,210 | 6,230 | -150 | -2.35% | 146,464 | 9.12억 |
| 2026-09-21 | 6,450 | 7,400 | 6,170 | 6,380 | 0 | 0.00% | 870,140 | 55.51억 |
| 2026-09-18 | 6,440 | 6,440 | 6,320 | 6,380 | -20 | -0.31% | 21,743 | 1.39억 |
| 2026-09-17 | 6,370 | 6,400 | 6,300 | 6,400 | 30 | +0.47% | 18,522 | 1.19억 |
| 2026-09-16 | 6,320 | 6,400 | 6,190 | 6,370 | 80 | +1.27% | 59,036 | 3.76억 |
| 2026-09-15 | 6,180 | 6,450 | 6,150 | 6,290 | 0 | 0.00% | 23,180 | 1.46억 |
| 2026-09-14 | 6,380 | 6,380 | 6,180 | 6,290 | -90 | -1.41% | 17,853 | 1.12억 |
| 2026-09-11 | 6,370 | 6,380 | 6,200 | 6,380 | -10 | -0.16% | 17,421 | 1.11억 |
| 2026-09-10 | 6,250 | 6,400 | 6,110 | 6,390 | 210 | +3.40% | 60,227 | 3.85억 |
| 2026-09-09 | 6,220 | 6,220 | 6,130 | 6,180 | 0 | 0.00% | 19,419 | 1.2억 |
| 2026-09-08 | 6,250 | 6,320 | 6,090 | 6,180 | 0 | 0.00% | 38,533 | 2.38억 |
| 2026-09-07 | 6,200 | 6,310 | 6,150 | 6,180 | 20 | +0.32% | 39,971 | 2.47억 |
| 2026-09-04 | 6,200 | 6,200 | 6,080 | 6,160 | 0 | 0.00% | 18,926 | 1.17억 |
| 2026-09-03 | 6,140 | 6,210 | 5,940 | 6,160 | 160 | +2.67% | 50,568 | 3.11억 |
| 2026-09-02 | 5,970 | 6,090 | 5,810 | 6,000 | 40 | +0.67% | 42,241 | 2.53억 |
| 2026-09-01 | 6,090 | 6,090 | 5,900 | 5,960 | -50 | -0.83% | 27,784 | 1.66억 |
| 2026-08-31 | 5,650 | 6,100 | 5,410 | 6,010 | 360 | +6.37% | 282,606 | 16.98억 |
| 2026-08-28 | 5,590 | 5,650 | 5,570 | 5,650 | -20 | -0.35% | 10,544 | 5,957만 |
| 2026-08-27 | 5,710 | 5,730 | 5,530 | 5,670 | 10 | +0.18% | 15,332 | 8,693만 |
| 2026-08-26 | 5,640 | 5,670 | 5,500 | 5,660 | 20 | +0.35% | 14,544 | 8,232만 |
| 2026-08-25 | 5,410 | 5,670 | 5,290 | 5,640 | 60 | +1.08% | 28,494 | 1.61억 |
| 2026-08-24 | 5,550 | 5,590 | 5,410 | 5,580 | 30 | +0.54% | 20,430 | 1.14억 |
| 2026-08-21 | 5,760 | 5,760 | 5,480 | 5,550 | -220 | -3.81% | 34,750 | 1.93억 |
| 2026-08-20 | 5,620 | 5,790 | 5,520 | 5,770 | 150 | +2.67% | 33,911 | 1.96억 |
| 2026-08-19 | 5,750 | 5,780 | 5,520 | 5,620 | -170 | -2.94% | 36,134 | 2.03억 |
| 2026-08-18 | 5,840 | 5,940 | 5,710 | 5,790 | -50 | -0.86% | 38,688 | 2.24억 |
| 2026-08-14 | 5,790 | 5,870 | 5,650 | 5,840 | 40 | +0.69% | 46,125 | 2.69억 |
| 2026-08-13 | 5,490 | 5,890 | 5,470 | 5,800 | 340 | +6.23% | 98,337 | 5.7억 |
| 2026-08-12 | 5,340 | 5,490 | 5,220 | 5,460 | 150 | +2.82% | 38,479 | 2.1억 |
| 2026-08-11 | 5,210 | 5,310 | 5,140 | 5,310 | 100 | +1.92% | 29,839 | 1.58억 |
| 2026-08-10 | 4,995 | 5,220 | 4,910 | 5,210 | 300 | +6.11% | 26,785 | 1.4억 |
| 2026-08-07 | 4,910 | 4,970 | 4,800 | 4,910 | 15 | +0.31% | 15,793 | 7,754만 |
| 2026-08-06 | 4,895 | 4,975 | 4,770 | 4,895 | -40 | -0.81% | 24,149 | 1.18억 |
| 2026-08-05 | 4,795 | 4,990 | 4,795 | 4,935 | 195 | +4.11% | 49,436 | 2.44억 |
| 2026-08-04 | 4,680 | 4,740 | 4,350 | 4,740 | 160 | +3.49% | 36,908 | 1.75억 |
| 2026-08-03 | 4,605 | 4,680 | 4,450 | 4,580 | -30 | -0.65% | 31,528 | 1.44억 |
| 2026-07-31 | 4,540 | 4,650 | 4,445 | 4,610 | 290 | +6.71% | 75,662 | 3.49억 |
| 2026-07-30 | 4,015 | 4,440 | 4,015 | 4,320 | -25 | -0.58% | 36,121 | 1.56억 |
| 2026-07-29 | 4,485 | 4,555 | 4,120 | 4,345 | -160 | -3.55% | 82,768 | 3.6억 |
| 2026-07-28 | 4,715 | 4,715 | 4,395 | 4,505 | -245 | -5.16% | 54,494 | 2.45억 |
| 2026-07-27 | 4,625 | 4,760 | 4,610 | 4,750 | 130 | +2.81% | 12,221 | 5,805만 |
| 2026-07-24 | 4,775 | 4,775 | 4,540 | 4,620 | -155 | -3.25% | 31,469 | 1.45억 |
| 2026-07-23 | 4,565 | 4,775 | 4,565 | 4,775 | 210 | +4.60% | 8,690 | 4,149만 |
| 2026-07-22 | 4,705 | 4,795 | 4,565 | 4,565 | -90 | -1.93% | 24,404 | 1.11억 |
| 2026-07-21 | 4,540 | 4,675 | 4,455 | 4,655 | 115 | +2.53% | 13,226 | 6,157만 |
| 2026-07-20 | 4,750 | 4,930 | 4,530 | 4,540 | -210 | -4.42% | 32,688 | 1.48억 |
| 2026-07-16 | 4,965 | 4,975 | 4,735 | 4,750 | -235 | -4.71% | 16,850 | 8,004만 |
| 2026-07-15 | 4,730 | 4,990 | 4,730 | 4,985 | 260 | +5.50% | 31,422 | 1.57억 |
| 2026-07-14 | 4,735 | 4,795 | 4,555 | 4,725 | -10 | -0.21% | 91,942 | 4.34억 |
| 2026-07-13 | 4,905 | 5,070 | 4,635 | 4,735 | -160 | -3.27% | 70,066 | 3.32억 |
| 2026-07-10 | 4,655 | 4,905 | 4,655 | 4,895 | 295 | +6.41% | 49,349 | 2.42억 |
| 2026-07-09 | 4,510 | 4,765 | 4,510 | 4,600 | 50 | +1.10% | 64,397 | 2.96억 |
| 2026-07-08 | 4,770 | 4,850 | 4,550 | 4,550 | -270 | -5.60% | 115,790 | 5.27억 |
| 2026-07-07 | 5,120 | 5,180 | 4,735 | 4,820 | -260 | -5.12% | 114,578 | 5.52억 |
| 2026-07-06 | 5,050 | 5,180 | 4,900 | 5,080 | -60 | -1.17% | 123,565 | 6.28억 |
| 2026-07-03 | 5,210 | 5,360 | 4,980 | 5,140 | -40 | -0.77% | 145,689 | 7.49억 |
| 2026-07-02 | 5,810 | 5,810 | 5,180 | 5,180 | -730 | -12.35% | 447,796 | 23.2억 |
| 2026-07-01 | 6,060 | 6,190 | 5,860 | 5,910 | -140 | -2.31% | 370,411 | 21.89억 |
| 2026-06-30 | 6,550 | 6,660 | 5,940 | 6,050 | -430 | -6.64% | 576,655 | 34.89억 |
| 2026-06-29 | 6,650 | 6,980 | 6,080 | 6,480 | -20 | -0.31% | 1,509,461 | 97.81억 |
| 2026-06-26 | 4,980 | 6,500 | 4,760 | 6,500 | 1,500 | +30.00% | 3,549,628 | 231억 |
| 2026-06-25 | 5,190 | 5,320 | 5,000 | 5,000 | -180 | -3.47% | 63,316 | 3.17억 |
| 2026-06-24 | 5,070 | 5,400 | 5,030 | 5,180 | 20 | +0.39% | 35,866 | 1.86억 |
| 2026-06-23 | 5,650 | 5,670 | 5,160 | 5,160 | -500 | -8.83% | 104,586 | 5.4억 |
| 2026-06-22 | 5,890 | 5,890 | 5,530 | 5,660 | -230 | -3.90% | 44,641 | 2.53억 |
| 2026-06-19 | 5,910 | 6,040 | 5,680 | 5,890 | -110 | -1.83% | 47,412 | 2.79억 |
| 2026-06-18 | 6,150 | 6,150 | 5,950 | 6,000 | -120 | -1.96% | 40,928 | 2.46억 |
| 2026-06-17 | 6,180 | 6,310 | 6,040 | 6,120 | -60 | -0.97% | 33,233 | 2.03억 |
| 2026-06-16 | 6,540 | 6,540 | 6,180 | 6,180 | -190 | -2.98% | 14,222 | 8,789만 |
| 2026-06-15 | 6,530 | 6,560 | 6,300 | 6,370 | 50 | +0.79% | 40,104 | 2.55억 |
| 2026-06-12 | 5,950 | 6,450 | 5,950 | 6,320 | 520 | +8.97% | 53,053 | 3.35억 |
| 2026-06-11 | 5,580 | 6,000 | 5,500 | 5,800 | 220 | +3.94% | 32,708 | 1.9억 |
| 2026-06-10 | 5,850 | 5,860 | 5,500 | 5,580 | -160 | -2.79% | 35,251 | 1.97억 |
| 2026-06-09 | 5,370 | 5,820 | 5,370 | 5,740 | 340 | +6.30% | 28,973 | 1.66억 |
| 2026-06-08 | 5,530 | 5,680 | 5,360 | 5,400 | -450 | -7.69% | 51,611 | 2.79억 |
| 2026-06-05 | 6,290 | 6,290 | 5,750 | 5,850 | -260 | -4.26% | 36,320 | 2.12억 |
| 2026-06-04 | 5,860 | 6,370 | 5,860 | 6,110 | 70 | +1.16% | 32,906 | 2.01억 |
| 2026-06-02 | 6,180 | 6,180 | 5,910 | 6,040 | -160 | -2.58% | 36,808 | 2.22억 |
| 2026-06-01 | 6,580 | 6,590 | 6,170 | 6,200 | -380 | -5.78% | 124,714 | 7.73억 |
| 2026-05-29 | 6,940 | 7,040 | 6,500 | 6,580 | -350 | -5.05% | 79,920 | 5.26억 |
| 2026-05-28 | 7,160 | 7,160 | 6,700 | 6,930 | -230 | -3.21% | 67,341 | 4.67억 |
| 2026-05-27 | 7,790 | 7,850 | 7,130 | 7,160 | -620 | -7.97% | 78,579 | 5.63억 |
| 2026-05-26 | 8,040 | 8,270 | 7,670 | 7,780 | -40 | -0.51% | 54,164 | 4.21억 |
| 2026-05-22 | 7,450 | 7,870 | 7,450 | 7,820 | 370 | +4.97% | 37,934 | 2.97억 |
| 2026-05-21 | 7,300 | 7,720 | 7,300 | 7,450 | 170 | +2.34% | 36,989 | 2.76억 |
| 2026-05-20 | 7,330 | 7,420 | 7,100 | 7,280 | -10 | -0.14% | 39,175 | 2.85억 |
| 2026-05-19 | 7,730 | 7,730 | 7,220 | 7,290 | -440 | -5.69% | 79,112 | 5.77억 |
| 2026-05-18 | 7,900 | 7,900 | 7,200 | 7,730 | -210 | -2.64% | 70,079 | 5.42억 |
| 2026-05-15 | 8,770 | 8,770 | 7,700 | 7,940 | -610 | -7.13% | 151,658 | 12.04억 |
| 2026-05-14 | 8,780 | 8,780 | 8,420 | 8,550 | -210 | -2.40% | 48,076 | 4.11억 |
| 2026-05-13 | 8,710 | 8,830 | 8,420 | 8,760 | 100 | +1.15% | 43,162 | 3.78억 |
| 2026-05-12 | 8,880 | 9,010 | 8,400 | 8,660 | -340 | -3.78% | 97,054 | 8.4억 |
| 2026-05-11 | 9,310 | 9,310 | 8,860 | 9,000 | 0 | 0.00% | 96,136 | 8.65억 |
| 2026-05-08 | 8,940 | 9,040 | 8,720 | 9,000 | -40 | -0.44% | 69,205 | 6.23억 |
| 2026-05-07 | 9,310 | 9,310 | 8,860 | 9,040 | -200 | -2.16% | 98,906 | 8.94억 |
| 2026-05-06 | 8,690 | 9,800 | 8,690 | 9,240 | 710 | +8.32% | 606,503 | 56.04억 |
| 2026-05-04 | 8,330 | 8,610 | 8,330 | 8,530 | 210 | +2.52% | 93,064 | 7.94억 |
| 2026-04-30 | 8,450 | 8,510 | 8,270 | 8,320 | -130 | -1.54% | 56,178 | 4.67억 |
| 2026-04-29 | 8,540 | 8,550 | 8,330 | 8,450 | -120 | -1.40% | 59,746 | 5.05억 |
| 2026-04-28 | 8,780 | 8,980 | 8,500 | 8,570 | -130 | -1.49% | 122,212 | 10.47억 |
| 2026-04-27 | 8,410 | 9,430 | 8,220 | 8,700 | 320 | +3.82% | 584,564 | 50.86억 |
| 2026-04-24 | 8,110 | 8,470 | 8,110 | 8,380 | 270 | +3.33% | 59,264 | 4.97억 |
| 2026-04-23 | 8,200 | 8,240 | 7,800 | 8,110 | -60 | -0.73% | 66,463 | 5.39억 |
| 2026-04-22 | 8,300 | 8,310 | 8,000 | 8,170 | -30 | -0.37% | 70,835 | 5.79억 |
| 2026-04-21 | 7,930 | 8,230 | 7,930 | 8,200 | 320 | +4.06% | 93,349 | 7.65억 |
| 2026-04-20 | 8,010 | 8,010 | 7,870 | 7,880 | -130 | -1.62% | 39,296 | 3.1억 |
| 2026-04-17 | 7,750 | 8,030 | 7,720 | 8,010 | 240 | +3.09% | 63,568 | 5.09억 |
| 2026-04-16 | 7,880 | 7,880 | 7,750 | 7,770 | -40 | -0.51% | 56,367 | 4.38억 |
| 2026-04-15 | 7,700 | 7,880 | 7,700 | 7,810 | 170 | +2.23% | 66,933 | 5.23억 |
| 2026-04-14 | 7,500 | 7,780 | 7,500 | 7,640 | 210 | +2.83% | 71,334 | 5.45억 |
| 2026-04-13 | 7,400 | 7,560 | 7,300 | 7,430 | 10 | +0.13% | 44,788 | 3.33억 |
| 2026-04-10 | 7,250 | 7,460 | 7,250 | 7,420 | 200 | +2.77% | 44,400 | 3.29억 |
| 2026-04-09 | 7,480 | 7,550 | 7,210 | 7,220 | -310 | -4.12% | 40,301 | 2.91억 |
| 2026-04-08 | 7,350 | 7,570 | 7,350 | 7,530 | 240 | +3.29% | 40,648 | 3.06억 |
| 2026-04-07 | 7,500 | 7,530 | 7,170 | 7,290 | -110 | -1.49% | 16,095 | 1.17억 |
| 2026-04-06 | 7,460 | 7,750 | 7,300 | 7,400 | -40 | -0.54% | 19,904 | 1.47억 |
| 2026-04-03 | 7,380 | 7,500 | 7,230 | 7,440 | 150 | +2.06% | 19,615 | 1.46억 |
| 2026-04-02 | 7,800 | 7,800 | 7,120 | 7,290 | -370 | -4.83% | 42,487 | 3.1억 |
| 2026-04-01 | 7,640 | 7,770 | 7,620 | 7,660 | 130 | +1.73% | 39,809 | 3.05억 |
| 2026-03-31 | 7,850 | 7,850 | 7,360 | 7,530 | — | — | 67,694 | 5.1억 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)