티이엠씨

425040KOSDAQ· 화학 물질 및 화학제품 제조업; 의약품 제외

10,260원+250 (+2.50%)시간외yfinance (비공식)

52주 위치

6,30030,30017%신고가 대비 -66.14%

시가총액: 2,249억
PER: 11.77
PBR: 1.05
EPS(TTM): 872원
BPS: 9,734원
자사주비율: 1.72%
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 종가10,260원

시가총액2,249억

52주 최고30,300원

52주 최저6,300원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+7.5%	-43.4%	-5.3%	+34.1%	+16.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	10,060	10,430	10,060	10,260	250	+2.50%	273,614	28.07억
2026-09-17	9,930	10,110	9,730	10,010	80	+0.81%	277,076	27.74억
2026-09-16	9,240	10,290	9,170	9,930	790	+8.64%	694,926	69.01억
2026-09-15	8,850	9,640	8,770	9,140	370	+4.22%	268,341	24.53억
2026-09-14	8,950	8,950	8,620	8,770	-200	-2.23%	127,707	11.2억
2026-09-11	8,930	9,070	8,740	8,970	-50	-0.55%	104,387	9.36억
2026-09-10	8,660	9,130	8,580	9,020	370	+4.28%	160,641	14.49억
2026-09-09	8,480	8,750	8,480	8,650	190	+2.25%	108,140	9.35억
2026-09-08	8,450	8,770	8,450	8,460	10	+0.12%	115,304	9.75억
2026-09-07	8,460	8,680	8,430	8,450	70	+0.84%	109,492	9.25억
2026-09-04	8,210	8,470	8,130	8,380	180	+2.20%	118,388	9.92억
2026-09-03	8,620	8,630	8,100	8,200	-230	-2.73%	95,144	7.8억
2026-09-02	8,520	8,640	8,300	8,430	-210	-2.43%	60,970	5.14억
2026-09-01	8,870	8,920	8,590	8,640	-220	-2.48%	95,545	8.26억
2026-08-31	8,800	8,860	8,450	8,860	0	0.00%	78,234	6.93억
2026-08-28	9,030	9,120	8,810	8,860	-170	-1.88%	80,303	7.11억
2026-08-27	9,060	9,210	8,770	9,030	50	+0.56%	74,982	6.77억
2026-08-26	9,100	9,100	8,710	8,980	-80	-0.88%	104,892	9.42억
2026-08-25	8,500	9,080	8,310	9,060	310	+3.54%	100,651	9.12억
2026-08-24	8,720	9,090	8,690	8,750	30	+0.34%	86,552	7.57억
2026-08-21	9,250	9,350	8,670	8,720	-680	-7.23%	166,150	14.49억
2026-08-20	9,330	9,600	9,330	9,400	160	+1.73%	97,670	9.18억
2026-08-19	9,100	9,620	9,100	9,240	-300	-3.14%	131,925	12.19억
2026-08-18	10,030	10,260	9,510	9,540	-490	-4.89%	181,962	17.36억
2026-08-14	10,160	10,200	9,380	10,030	50	+0.50%	205,057	20.57억
2026-08-13	9,990	10,290	9,900	9,980	170	+1.73%	236,419	23.59억
2026-08-12	9,560	9,960	9,330	9,810	280	+2.94%	211,391	20.74억
2026-08-11	9,400	9,740	9,300	9,530	-20	-0.21%	217,888	20.76억
2026-08-10	9,200	9,670	9,060	9,550	380	+4.14%	245,653	23.46억
2026-08-07	9,000	9,320	8,870	9,170	260	+2.92%	243,016	22.28억
2026-08-06	9,140	9,250	8,770	8,910	-440	-4.71%	212,476	18.93억
2026-08-05	8,900	9,480	8,700	9,350	860	+10.13%	300,440	28.09억
2026-08-04	8,050	8,490	8,030	8,490	440	+5.47%	209,124	17.75억
2026-08-03	8,000	8,350	7,720	8,050	50	+0.63%	193,360	15.57억
2026-07-31	7,150	8,120	7,130	8,000	1,400	+21.21%	317,978	25.44억
2026-07-30	6,300	7,070	6,300	6,600	-220	-3.23%	293,671	19.38억
2026-07-29	7,920	8,090	6,680	6,820	-930	-12.00%	399,470	27.24억
2026-07-28	8,340	8,580	7,600	7,750	-950	-10.92%	225,892	17.51억
2026-07-27	8,720	8,930	8,580	8,700	120	+1.40%	124,880	10.86억
2026-07-24	9,230	9,230	8,550	8,580	-800	-8.53%	223,600	19.18억
2026-07-23	9,160	9,470	9,000	9,380	310	+3.42%	158,885	14.9억
2026-07-22	9,430	9,680	9,070	9,070	-60	-0.66%	206,025	18.69억
2026-07-21	8,920	9,340	8,730	9,130	120	+1.33%	190,706	17.41억
2026-07-20	9,190	9,450	8,880	9,010	-520	-5.46%	153,672	13.85억
2026-07-16	9,910	9,980	9,460	9,530	-840	-8.10%	153,167	14.6억
2026-07-15	9,760	10,400	9,760	10,370	1,040	+11.15%	272,876	28.3억
2026-07-14	9,520	9,880	8,900	9,330	-420	-4.31%	290,870	27.14억
2026-07-13	10,850	11,360	9,570	9,750	-380	-3.75%	578,214	56.38억
2026-07-10	9,480	10,300	9,450	10,130	860	+9.28%	327,949	33.22억
2026-07-09	8,830	9,560	8,830	9,270	520	+5.94%	370,165	34.31억
2026-07-08	9,250	9,780	8,730	8,750	-830	-8.66%	352,299	30.83억
2026-07-07	9,830	10,230	9,390	9,580	-470	-4.68%	366,062	35.07억
2026-07-06	10,310	10,460	9,650	10,050	-170	-1.66%	416,548	41.86억
2026-07-03	10,350	10,490	9,740	10,220	-130	-1.26%	471,485	48.19억
2026-07-02	11,110	11,300	10,200	10,350	-1,420	-12.06%	641,279	66.37억
2026-07-01	12,040	12,370	11,630	11,770	-260	-2.16%	568,266	66.88억
2026-06-30	12,370	12,690	11,900	12,030	-340	-2.75%	287,609	34.6억
2026-06-29	11,410	12,400	11,400	12,370	820	+7.10%	376,670	46.59억
2026-06-26	12,300	12,630	11,210	11,550	-860	-6.93%	682,559	78.84억
2026-06-25	13,950	14,500	12,370	12,410	-1,010	-7.53%	510,144	63.31억
2026-06-24	13,090	14,620	12,960	13,420	360	+2.76%	645,052	86.57억
2026-06-23	14,710	15,300	13,060	13,060	-1,460	-10.06%	628,736	82.11억
2026-06-22	14,770	15,190	13,900	14,520	-280	-1.89%	616,969	89.58억
2026-06-19	18,150	18,240	14,450	14,800	-3,330	-18.37%	1,300,903	193억
2026-06-18	17,050	18,290	16,340	18,130	930	+5.41%	916,109	166억
2026-06-17	17,400	17,670	16,620	17,200	-200	-1.15%	507,136	87.23억
2026-06-16	18,410	18,420	17,170	17,400	-820	-4.50%	563,028	97.97억
2026-06-15	19,780	20,250	18,050	18,220	-1,180	-6.08%	1,170,387	213억
2026-06-12	18,500	21,000	18,300	19,400	2,430	+14.32%	2,563,767	497억
2026-06-11	15,500	17,220	15,010	16,970	840	+5.21%	1,143,890	194억
2026-06-10	16,110	17,350	15,600	16,130	-540	-3.24%	768	1,239만
2026-06-09	15,810	17,400	15,810	16,670	980	+6.25%	712,401	119억
2026-06-08	15,850	16,900	15,500	15,690	-2,410	-13.31%	915,470	144억
2026-06-05	20,250	20,250	17,970	18,100	-2,150	-10.62%	902,508	163억
2026-06-04	19,900	21,200	19,010	20,250	350	+1.76%	1,181,417	239억
2026-06-02	18,290	20,600	17,500	19,900	1,610	+8.80%	2,443,349	486억
2026-06-01	17,800	19,130	17,600	18,290	290	+1.61%	1,680,898	307억
2026-05-29	19,780	19,840	17,400	18,000	-1,490	-7.64%	1,837,011	331억
2026-05-28	21,850	21,950	18,000	19,490	-2,810	-12.60%	3,154,634	615억
2026-05-27	27,150	27,650	22,050	22,300	-4,800	-17.71%	2,429,319	542억
2026-05-26	29,250	29,250	25,850	27,100	-750	-2.69%	1,724,920	467억
2026-05-22	26,750	29,950	26,500	27,850	1,900	+7.32%	2,663,958	742억
2026-05-21	26,550	30,300	25,650	25,950	750	+2.98%	4,549,610	1,181억
2026-05-20	24,300	25,300	23,050	25,200	-650	-2.51%	1,761,344	444억
2026-05-19	24,000	26,350	22,150	25,850	1,850	+7.71%	3,517,016	909억
2026-05-18	21,600	24,700	21,000	24,000	2,050	+9.34%	1,949,159	468억
2026-05-15	24,050	24,650	21,000	21,950	-2,100	-8.73%	1,654,810	363억
2026-05-14	23,700	24,200	22,400	24,050	350	+1.48%	1,201,553	289억
2026-05-13	22,450	23,950	22,000	23,700	600	+2.60%	1,451,706	344억
2026-05-12	23,800	24,150	20,450	23,100	-500	-2.12%	2,200,789	508억
2026-05-11	23,100	25,750	22,800	23,600	1,500	+6.79%	3,100,594	732억
2026-05-08	22,350	23,350	21,650	22,100	-250	-1.12%	1,394,026	308억
2026-05-07	22,350	23,150	21,500	22,350	650	+3.00%	1,757,503	393억
2026-05-06	23,250	25,200	21,700	21,700	1,990	+10.10%	6,675,922	1,449억
2026-05-04	17,700	20,350	17,350	19,710	2,550	+14.86%	10,339,701	2,038억
2026-04-30	16,840	17,680	16,570	17,160	400	+2.39%	2,986,658	513억
2026-04-29	16,800	17,150	15,940	16,760	-340	-1.99%	2,300,228	386억
2026-04-28	17,900	19,170	16,450	17,100	760	+4.65%	14,005,733	2,395억
2026-04-27	12,800	16,340	12,430	16,340	3,770	+29.99%	8,048,118	1,315억
2026-04-24	12,270	12,670	12,270	12,570	310	+2.53%	658,630	82.79억
2026-04-23	12,530	12,600	12,060	12,260	-180	-1.45%	675,518	82.82억
2026-04-22	12,390	12,500	12,110	12,440	50	+0.40%	650,050	80.87억
2026-04-21	12,580	12,600	12,220	12,390	-110	-0.88%	771,195	95.55억
2026-04-20	12,820	13,110	12,400	12,500	-280	-2.19%	911,949	114억
2026-04-17	12,780	13,120	12,705	12,780	0	0.00%	811,366	104억
2026-04-16	13,000	13,050	12,670	12,780	-130	-1.01%	792,505	101억
2026-04-15	13,570	13,730	12,800	12,910	-470	-3.51%	1,394,584	180억
2026-04-14	13,240	13,750	12,900	13,380	310	+2.37%	1,469,456	197억
2026-04-13	13,710	13,930	13,070	13,070	-460	-3.40%	1,372,375	179억
2026-04-10	13,550	13,980	13,420	13,530	30	+0.22%	1,191,900	161억
2026-04-09	14,110	14,250	13,450	13,500	-1,050	-7.22%	1,594,660	215억
2026-04-08	14,420	14,840	14,010	14,550	720	+5.21%	3,460,312	503억
2026-04-07	14,020	14,500	13,250	13,830	-190	-1.36%	2,245,887	311억
2026-04-06	14,250	15,000	13,660	14,020	880	+6.70%	5,554,392	779억
2026-04-03	12,500	13,380	12,210	13,140	930	+7.62%	3,663,779	481억
2026-04-02	13,250	13,340	12,020	12,210	-990	-7.50%	3,396,034	415억
2026-04-01	12,660	13,330	12,650	13,200	0	0.00%	3,748,826	495억
2026-03-31	13,850	14,210	12,890	13,200	230	+1.77%	19,206,906	2,535억
2026-03-30	10,770	12,970	10,750	12,970	2,990	+29.96%	18,023,706	2,338억
2026-03-27	9,910	10,330	9,640	9,980	—	—	507,223	50.62억

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