티에프이

425420KOSDAQ

56,200원-1,400 (-2.43%)전일 종가 2026-09-18

52주 위치

23,50077,70060%신고가 대비 -27.67%

시가총액: 6,939억
PER: 30.56
PBR: 4.60
EPS(TTM): 1,839원
BPS: 12,228원
자사주비율: 0.48%
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 종가56,200원

시가총액6,939억

52주 최고77,700원

52주 최저23,500원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+46.0%	+8.1%	-2.4%	+54.4%	+46.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	58,700	58,700	55,700	56,200	-1,400	-2.43%	57,392	32.25억
2026-09-17	56,900	59,600	56,200	57,600	1,400	+2.49%	117,104	67.45억
2026-09-16	53,500	56,400	52,600	56,200	2,700	+5.05%	60,343	33.91억
2026-09-15	53,000	55,800	52,100	53,500	500	+0.94%	76,129	40.73억
2026-09-14	53,300	55,200	52,800	53,000	-2,800	-5.02%	137,046	72.63억
2026-09-11	58,300	60,600	55,600	55,800	-3,100	-5.26%	140,412	78.35억
2026-09-10	53,600	62,000	53,000	58,900	5,500	+10.30%	369,816	218억
2026-09-09	52,300	54,400	52,200	53,400	1,600	+3.09%	49,356	26.36억
2026-09-08	53,200	54,000	51,800	51,800	-900	-1.71%	45,145	23.39억
2026-09-07	55,500	55,500	51,200	52,700	0	0.00%	115,763	61.01억
2026-09-04	50,700	53,700	50,700	52,700	2,000	+3.94%	156,934	82.7억
2026-09-03	49,500	52,500	48,200	50,700	2,200	+4.54%	166,094	84.21억
2026-09-02	43,500	49,800	42,350	48,500	3,800	+8.50%	152,385	73.91억
2026-09-01	46,250	46,550	44,050	44,700	-1,550	-3.35%	70,502	31.51억
2026-08-31	46,200	47,150	44,550	46,250	-1,250	-2.63%	125,916	58.24억
2026-08-28	47,100	48,450	46,500	47,500	-50	-0.11%	90,717	43.09억
2026-08-27	46,900	48,250	45,150	47,550	800	+1.71%	159,297	75.75억
2026-08-26	44,900	47,200	43,750	46,750	2,050	+4.59%	135,720	63.45억
2026-08-25	40,950	44,900	39,600	44,700	2,700	+6.43%	150,666	67.35억
2026-08-24	41,150	46,450	41,150	42,000	1,200	+2.94%	239,885	101억
2026-08-21	40,650	42,550	39,800	40,800	200	+0.49%	157,924	64.43억
2026-08-20	38,350	42,100	37,200	40,600	2,650	+6.98%	125,385	50.91억
2026-08-19	36,700	39,000	36,700	37,950	-550	-1.43%	55,774	21.17억
2026-08-18	37,600	41,350	37,600	38,500	1,150	+3.08%	102,238	39.36억
2026-08-14	38,950	39,000	35,300	37,350	-1,250	-3.24%	109,542	40.91억
2026-08-13	37,650	40,550	36,500	38,600	3,900	+11.24%	220,434	85.09억
2026-08-12	34,850	35,400	31,500	34,700	450	+1.31%	67,994	23.59억
2026-08-11	32,600	35,150	32,600	34,250	1,150	+3.47%	43,917	15.04억
2026-08-10	30,550	33,300	30,400	33,100	2,700	+8.88%	50,043	16.56억
2026-08-07	31,400	32,050	29,750	30,400	-1,000	-3.18%	31,797	9.67억
2026-08-06	32,150	32,300	30,700	31,400	-1,000	-3.09%	34,384	10.8억
2026-08-05	34,100	34,200	32,100	32,400	1,350	+4.35%	45,525	14.75억
2026-08-04	30,750	31,950	30,000	31,050	800	+2.64%	49,033	15.22억
2026-08-03	28,550	32,050	28,200	30,250	1,000	+3.42%	58,190	17.6억
2026-07-31	26,550	29,700	26,550	29,250	4,400	+17.71%	263,110	76.96억
2026-07-30	23,500	26,900	23,500	24,850	-900	-3.50%	66,158	16.44억
2026-07-29	30,650	31,350	24,000	25,750	-5,000	-16.26%	164,676	42.4억
2026-07-28	31,800	32,600	30,600	30,750	-3,150	-9.29%	58,998	18.14억
2026-07-27	34,100	34,750	33,300	33,900	300	+0.89%	21,711	7.36억
2026-07-24	35,100	35,300	33,250	33,600	-2,400	-6.67%	35,965	12.08억
2026-07-23	35,300	36,350	34,700	36,000	800	+2.27%	28,858	10.39억
2026-07-22	37,050	38,000	35,050	35,200	-400	-1.12%	42,893	15.1억
2026-07-21	35,500	36,850	34,000	35,600	600	+1.71%	49,762	17.72억
2026-07-20	36,150	37,500	34,350	35,000	-2,750	-7.28%	39,974	13.99억
2026-07-16	38,250	39,150	36,250	37,750	-2,200	-5.51%	48,310	18.24억
2026-07-15	37,850	41,500	36,350	39,950	3,750	+10.36%	160,732	64.21억
2026-07-14	38,000	38,600	34,300	36,200	-1,800	-4.74%	80,769	29.24억
2026-07-13	40,850	42,300	37,300	38,000	-1,950	-4.88%	63,644	24.18억
2026-07-10	36,900	40,100	36,500	39,950	3,850	+10.66%	72,377	28.91억
2026-07-09	34,500	36,500	34,200	36,100	1,650	+4.79%	97,337	35.14억
2026-07-08	36,000	38,600	34,400	34,450	-3,350	-8.86%	135,023	46.52억
2026-07-07	36,800	39,600	36,200	37,800	450	+1.20%	151,237	57.17억
2026-07-06	38,700	39,150	36,150	37,350	-1,050	-2.73%	116,730	43.6억
2026-07-03	38,950	39,400	35,600	38,400	-400	-1.03%	245,598	94.31억
2026-07-02	41,800	41,950	38,300	38,800	-5,250	-11.92%	94,986	36.85억
2026-07-01	41,200	46,000	41,000	44,050	3,500	+8.63%	125,697	55.37억
2026-06-30	44,700	45,050	40,550	40,550	-4,400	-9.79%	125,564	50.92억
2026-06-29	41,650	45,800	41,050	44,950	3,300	+7.92%	49,799	22.38억
2026-06-26	42,500	44,500	40,100	41,650	-1,450	-3.36%	60,350	25.14억
2026-06-25	45,000	45,650	42,000	43,100	-300	-0.69%	86,650	37.35억
2026-06-24	43,100	45,800	42,150	43,400	-600	-1.36%	78,234	33.95억
2026-06-23	49,100	49,350	44,000	44,000	-5,100	-10.39%	68,711	30.23억
2026-06-22	48,350	50,200	46,750	49,100	300	+0.61%	68,682	33.72억
2026-06-19	52,600	52,600	47,500	48,800	-3,200	-6.15%	65,323	31.88억
2026-06-18	52,700	52,700	50,900	52,000	-700	-1.33%	42,182	21.93억
2026-06-17	54,200	55,000	52,000	52,700	-1,900	-3.48%	65,373	34.45억
2026-06-16	56,600	57,000	54,400	54,600	-1,700	-3.02%	70,609	38.55억
2026-06-15	57,700	58,100	55,000	56,300	-800	-1.40%	93,640	52.72억
2026-06-12	59,600	60,000	56,200	57,100	-200	-0.35%	132,520	75.67억
2026-06-11	49,950	57,300	47,400	57,300	6,500	+12.80%	158,150	90.62억
2026-06-10	51,900	54,500	49,350	50,800	-500	-0.97%	131,992	67.05억
2026-06-09	45,000	52,300	44,350	51,300	8,800	+20.71%	178,649	91.65억
2026-06-08	42,700	46,600	41,500	42,500	-4,500	-9.57%	88,467	37.6억
2026-06-05	48,650	49,700	46,200	47,000	-2,550	-5.15%	74,565	35.05억
2026-06-04	47,000	51,900	47,000	49,550	3,150	+6.79%	150,140	74.39억
2026-06-02	43,800	48,150	43,300	46,400	1,400	+3.11%	183,494	85.14억
2026-06-01	46,200	47,000	43,700	45,000	-1,500	-3.23%	138,565	62.35억
2026-05-29	52,000	52,000	45,900	46,500	-4,200	-8.28%	153,039	71.16억
2026-05-28	54,300	54,300	48,000	50,700	-3,500	-6.46%	146,175	74.11억
2026-05-27	61,700	61,700	54,100	54,200	-6,200	-10.26%	135,550	73.47억
2026-05-26	63,600	66,300	60,000	60,400	-1,300	-2.11%	152,674	92.22억
2026-05-22	61,900	64,700	60,700	61,700	1,600	+2.66%	109,036	67.28억
2026-05-21	59,900	60,500	58,000	60,100	2,000	+3.44%	110,505	66.41억
2026-05-20	55,000	58,300	53,200	58,100	1,900	+3.38%	156,208	90.76억
2026-05-19	57,300	58,100	53,600	56,200	-1,200	-2.09%	109,717	61.66억
2026-05-18	56,200	58,700	52,500	57,400	-1,900	-3.20%	177,727	102억
2026-05-15	62,600	63,500	58,700	59,300	-3,100	-4.97%	244,849	145억
2026-05-14	62,400	63,100	60,600	62,400	800	+1.30%	69,422	43.32억
2026-05-13	58,900	62,500	56,800	61,600	1,000	+1.65%	148,416	91.42억
2026-05-12	64,800	65,900	59,400	60,600	-5,200	-7.90%	276,816	168억
2026-05-11	67,500	67,500	62,300	65,800	-200	-0.30%	191,047	126억
2026-05-08	65,500	66,400	63,600	66,000	-500	-0.75%	158,372	105억
2026-05-07	72,300	72,700	65,700	66,500	-7,900	-10.62%	286,454	190억
2026-05-06	77,600	77,700	70,600	74,400	1,200	+1.64%	231,815	172억
2026-05-04	70,200	74,800	69,400	73,200	6,200	+9.25%	263,206	193억
2026-04-30	66,400	73,000	64,200	67,000	600	+0.90%	329,673	221억
2026-04-29	61,900	67,400	61,700	66,400	3,400	+5.40%	184,406	122억
2026-04-28	66,300	66,400	62,400	63,000	-2,200	-3.37%	169,413	107억
2026-04-27	64,800	65,900	63,400	65,200	1,400	+2.19%	166,286	108억
2026-04-24	63,800	64,000	61,300	63,800	1,500	+2.41%	248,138	158억
2026-04-23	60,900	64,600	60,000	62,300	1,800	+2.98%	192,043	120억
2026-04-22	60,000	60,600	58,400	60,500	600	+1.00%	146,806	88.82억
2026-04-21	63,000	63,000	58,600	59,900	-1,800	-2.92%	211,980	127억
2026-04-20	60,900	62,700	60,200	61,700	-1,000	-1.59%	265,382	164억
2026-04-17	61,200	64,100	59,800	62,700	2,900	+4.85%	157,986	99.06억
2026-04-16	61,800	62,000	58,500	59,800	-1,500	-2.45%	157,011	93.89억
2026-04-15	64,900	65,400	60,500	61,300	-2,300	-3.62%	167,655	103억
2026-04-14	64,000	64,000	60,900	63,600	1,800	+2.91%	153,975	97.93억
2026-04-13	57,500	62,500	57,200	61,800	5,300	+9.38%	265,691	164억
2026-04-10	54,400	58,400	53,600	56,500	3,600	+6.81%	214,473	121억
2026-04-09	55,200	56,200	52,300	52,900	-2,200	-3.99%	358,534	190억
2026-04-08	60,000	60,000	54,200	55,100	-900	-1.61%	319,017	176억
2026-04-07	57,600	57,600	54,100	56,000	600	+1.08%	80,141	44.88억
2026-04-06	60,500	60,500	53,500	55,400	-3,800	-6.42%	223,078	124억
2026-04-03	61,000	64,000	57,000	59,200	1,000	+1.72%	173,209	103억
2026-04-02	64,400	64,400	57,100	58,200	-5,400	-8.49%	242,831	141억
2026-04-01	62,000	65,100	61,400	63,600	5,500	+9.47%	141,856	90.22억
2026-03-31	60,000	61,100	57,600	58,100	-4,900	-7.78%	165,071	95.91억
2026-03-30	67,000	67,000	61,100	63,000	-6,000	-8.70%	122,267	77.03억
2026-03-27	61,100	69,500	60,500	69,000	—	—	300,545	207억

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