티디에스팜
464280KOSDAQ5,560원-110 (-1.94%)전일 종가 2026-09-18
52주 위치
4,24010,92020%신고가 대비 -49.08%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -6.1% | -16.4% | -39.8% | -43.6% | -45.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,580 | 5,660 | 5,460 | 5,560 | -110 | -1.94% | 15,409 | 8,567만 |
| 2026-09-17 | 5,500 | 5,730 | 5,480 | 5,670 | 120 | +2.16% | 2,759 | 1,564만 |
| 2026-09-16 | 5,550 | 5,620 | 5,440 | 5,550 | 0 | 0.00% | 11,576 | 6,425만 |
| 2026-09-15 | 5,550 | 5,680 | 5,460 | 5,550 | 0 | 0.00% | 10,919 | 6,060만 |
| 2026-09-14 | 5,520 | 5,660 | 5,440 | 5,550 | 30 | +0.54% | 12,436 | 6,902만 |
| 2026-09-11 | 5,520 | 5,670 | 5,400 | 5,520 | 0 | 0.00% | 11,277 | 6,225만 |
| 2026-09-10 | 5,640 | 5,770 | 5,480 | 5,520 | -120 | -2.13% | 10,921 | 6,028만 |
| 2026-09-09 | 5,660 | 5,800 | 5,590 | 5,640 | -20 | -0.35% | 12,308 | 6,942만 |
| 2026-09-08 | 5,800 | 5,930 | 5,660 | 5,660 | -210 | -3.58% | 44,035 | 2.49억 |
| 2026-09-07 | 5,910 | 5,970 | 5,800 | 5,870 | -40 | -0.68% | 16,456 | 9,660만 |
| 2026-09-04 | 5,820 | 5,940 | 5,730 | 5,910 | 90 | +1.55% | 44,309 | 2.62억 |
| 2026-09-03 | 5,880 | 5,950 | 5,760 | 5,820 | -60 | -1.02% | 6,179 | 3,596만 |
| 2026-09-02 | 6,090 | 6,190 | 5,870 | 5,880 | -310 | -5.01% | 26,704 | 1.57억 |
| 2026-09-01 | 6,010 | 6,240 | 6,010 | 6,190 | 130 | +2.15% | 21,761 | 1.35억 |
| 2026-08-31 | 5,960 | 6,170 | 5,900 | 6,060 | 100 | +1.68% | 27,901 | 1.69억 |
| 2026-08-28 | 6,110 | 6,270 | 5,900 | 5,960 | -220 | -3.56% | 89,967 | 5.36억 |
| 2026-08-27 | 6,170 | 6,340 | 6,040 | 6,180 | 10 | +0.16% | 30,422 | 1.88억 |
| 2026-08-26 | 6,130 | 6,340 | 6,070 | 6,170 | 0 | 0.00% | 44,397 | 2.74억 |
| 2026-08-25 | 5,990 | 6,290 | 5,920 | 6,170 | 180 | +3.01% | 43,908 | 2.71억 |
| 2026-08-24 | 6,030 | 6,200 | 5,870 | 5,990 | -100 | -1.64% | 42,516 | 2.55억 |
| 2026-08-21 | 5,850 | 6,210 | 5,770 | 6,090 | 180 | +3.05% | 45,804 | 2.79억 |
| 2026-08-20 | 5,810 | 6,030 | 5,800 | 5,910 | 110 | +1.90% | 41,859 | 2.47억 |
| 2026-08-19 | 5,720 | 6,040 | 5,590 | 5,800 | -120 | -2.03% | 58,781 | 3.41억 |
| 2026-08-18 | 5,770 | 6,150 | 5,550 | 5,920 | 100 | +1.72% | 64,549 | 3.82억 |
| 2026-08-14 | 6,050 | 6,100 | 5,780 | 5,820 | -110 | -1.85% | 46,264 | 2.69억 |
| 2026-08-13 | 6,010 | 6,150 | 5,810 | 5,930 | -80 | -1.33% | 41,758 | 2.48억 |
| 2026-08-12 | 5,850 | 6,020 | 5,700 | 6,010 | 160 | +2.74% | 33,828 | 2.03억 |
| 2026-08-11 | 5,520 | 6,070 | 5,520 | 5,850 | 260 | +4.65% | 55,400 | 3.24억 |
| 2026-08-10 | 5,350 | 5,810 | 5,330 | 5,590 | 240 | +4.49% | 33,367 | 1.87억 |
| 2026-08-07 | 5,470 | 5,490 | 5,180 | 5,350 | -10 | -0.19% | 35,184 | 1.88억 |
| 2026-08-06 | 5,350 | 5,530 | 5,100 | 5,360 | 110 | +2.10% | 29,812 | 1.6억 |
| 2026-08-05 | 5,410 | 5,560 | 5,190 | 5,250 | -120 | -2.23% | 53,802 | 2.82억 |
| 2026-08-04 | 4,850 | 5,480 | 4,700 | 5,370 | 470 | +9.59% | 22,078 | 1.19억 |
| 2026-08-03 | 4,590 | 5,150 | 4,590 | 4,900 | 320 | +6.99% | 15,886 | 7,784만 |
| 2026-07-31 | 4,530 | 4,970 | 4,525 | 4,580 | 55 | +1.22% | 20,427 | 9,356만 |
| 2026-07-30 | 4,595 | 4,735 | 4,435 | 4,525 | -75 | -1.63% | 8,604 | 3,893만 |
| 2026-07-29 | 5,000 | 5,290 | 4,240 | 4,600 | -400 | -8.00% | 55,609 | 2.56억 |
| 2026-07-28 | 5,210 | 5,340 | 4,780 | 5,000 | -350 | -6.54% | 12,852 | 6,426만 |
| 2026-07-27 | 5,360 | 5,520 | 5,290 | 5,350 | -10 | -0.19% | 10,975 | 5,872만 |
| 2026-07-24 | 5,520 | 5,640 | 5,360 | 5,360 | -100 | -1.83% | 8,445 | 4,527만 |
| 2026-07-23 | 5,490 | 5,590 | 5,340 | 5,460 | -30 | -0.55% | 18,016 | 9,837만 |
| 2026-07-22 | 5,500 | 5,600 | 5,290 | 5,490 | 50 | +0.92% | 6,145 | 3,374만 |
| 2026-07-21 | 5,220 | 5,500 | 5,220 | 5,440 | -70 | -1.27% | 19,330 | 1.05억 |
| 2026-07-20 | 5,820 | 6,000 | 5,510 | 5,510 | -310 | -5.33% | 25,575 | 1.41억 |
| 2026-07-16 | 5,750 | 6,130 | 5,680 | 5,820 | -10 | -0.17% | 16,834 | 9,797만 |
| 2026-07-15 | 5,460 | 5,900 | 5,460 | 5,830 | 410 | +7.56% | 23,569 | 1.37억 |
| 2026-07-14 | 5,520 | 5,950 | 5,380 | 5,420 | -360 | -6.23% | 41,644 | 2.26억 |
| 2026-07-13 | 5,820 | 6,110 | 5,690 | 5,780 | -30 | -0.52% | 18,122 | 1.05억 |
| 2026-07-10 | 5,730 | 6,230 | 5,730 | 5,810 | 80 | +1.40% | 25,146 | 1.46억 |
| 2026-07-09 | 5,510 | 5,970 | 5,510 | 5,730 | 180 | +3.24% | 14,575 | 8,351만 |
| 2026-07-08 | 6,250 | 6,380 | 5,550 | 5,550 | -350 | -5.93% | 7,907 | 4,388만 |
| 2026-07-07 | 5,930 | 6,320 | 5,880 | 5,900 | -240 | -3.91% | 12,386 | 7,308만 |
| 2026-07-06 | 6,270 | 6,360 | 6,100 | 6,140 | -130 | -2.07% | 4,502 | 2,764만 |
| 2026-07-03 | 6,200 | 6,600 | 5,960 | 6,270 | -10 | -0.16% | 10,253 | 6,429만 |
| 2026-07-02 | 6,230 | 6,360 | 6,050 | 6,280 | -10 | -0.16% | 17,483 | 1.1억 |
| 2026-07-01 | 6,340 | 6,460 | 6,090 | 6,290 | -40 | -0.63% | 18,513 | 1.16억 |
| 2026-06-30 | 5,980 | 7,370 | 5,960 | 6,330 | 70 | +1.12% | 25,392 | 1.61억 |
| 2026-06-29 | 5,490 | 6,350 | 5,490 | 6,260 | 740 | +13.41% | 18,684 | 1.17억 |
| 2026-06-26 | 5,990 | 5,990 | 5,430 | 5,520 | -470 | -7.85% | 23,680 | 1.31억 |
| 2026-06-25 | 5,920 | 6,390 | 5,870 | 5,990 | 80 | +1.35% | 20,271 | 1.21억 |
| 2026-06-24 | 5,830 | 6,250 | 5,830 | 5,910 | -150 | -2.48% | 29,916 | 1.77억 |
| 2026-06-23 | 6,390 | 6,600 | 6,010 | 6,060 | -380 | -5.90% | 27,773 | 1.68억 |
| 2026-06-22 | 6,510 | 6,620 | 6,420 | 6,440 | -120 | -1.83% | 11,386 | 7,333만 |
| 2026-06-19 | 6,690 | 6,920 | 6,400 | 6,560 | -90 | -1.35% | 46,671 | 3.06억 |
| 2026-06-18 | 6,970 | 7,100 | 6,650 | 6,650 | -340 | -4.86% | 7,868 | 5,232만 |
| 2026-06-17 | 6,990 | 7,280 | 6,790 | 6,990 | -10 | -0.14% | 18,788 | 1.31억 |
| 2026-06-16 | 6,910 | 7,080 | 6,750 | 7,000 | 90 | +1.30% | 11,851 | 8,296만 |
| 2026-06-15 | 6,880 | 7,020 | 6,680 | 6,910 | 410 | +6.31% | 16,515 | 1.14억 |
| 2026-06-12 | 6,410 | 6,900 | 6,410 | 6,500 | 130 | +2.04% | 15,358 | 9,983만 |
| 2026-06-11 | 6,390 | 6,830 | 6,360 | 6,370 | -70 | -1.09% | 19,585 | 1.25억 |
| 2026-06-10 | 6,430 | 7,040 | 6,430 | 6,440 | -40 | -0.62% | 113 | 73만 |
| 2026-06-09 | 6,450 | 6,930 | 6,440 | 6,480 | 30 | +0.47% | 14,534 | 9,418만 |
| 2026-06-08 | 6,430 | 7,070 | 6,430 | 6,450 | -630 | -8.90% | 25,810 | 1.66억 |
| 2026-06-05 | 6,980 | 7,180 | 6,750 | 7,080 | 70 | +1.00% | 10,461 | 7,406만 |
| 2026-06-04 | 6,730 | 7,400 | 6,730 | 7,010 | -40 | -0.57% | 29,936 | 2.1억 |
| 2026-06-02 | 6,990 | 7,720 | 6,510 | 7,050 | 40 | +0.57% | 37,028 | 2.61억 |
| 2026-06-01 | 7,400 | 7,570 | 7,000 | 7,010 | -390 | -5.27% | 50,911 | 3.57억 |
| 2026-05-29 | 7,560 | 7,710 | 7,350 | 7,400 | -560 | -7.04% | 47,948 | 3.55억 |
| 2026-05-28 | 7,670 | 7,990 | 7,400 | 7,960 | 310 | +4.05% | 30,626 | 2.44억 |
| 2026-05-27 | 8,110 | 8,140 | 7,500 | 7,650 | -450 | -5.56% | 28,181 | 2.16억 |
| 2026-05-26 | 8,420 | 8,550 | 8,080 | 8,100 | -400 | -4.71% | 28,995 | 2.35억 |
| 2026-05-22 | 8,230 | 8,560 | 8,120 | 8,500 | 400 | +4.94% | 26,801 | 2.28억 |
| 2026-05-21 | 8,160 | 8,290 | 8,020 | 8,100 | -60 | -0.74% | 24,264 | 1.97억 |
| 2026-05-20 | 8,320 | 8,470 | 7,860 | 8,160 | -110 | -1.33% | 29,998 | 2.45억 |
| 2026-05-19 | 8,290 | 8,390 | 8,040 | 8,270 | -80 | -0.96% | 26,887 | 2.22억 |
| 2026-05-18 | 8,140 | 8,650 | 8,100 | 8,350 | 210 | +2.58% | 37,328 | 3.12억 |
| 2026-05-15 | 8,450 | 8,470 | 8,140 | 8,140 | -310 | -3.67% | 46,858 | 3.81억 |
| 2026-05-14 | 8,220 | 8,490 | 7,970 | 8,450 | 240 | +2.92% | 50,137 | 4.24억 |
| 2026-05-13 | 8,080 | 8,330 | 8,060 | 8,210 | -120 | -1.44% | 64,551 | 5.3억 |
| 2026-05-12 | 8,320 | 8,660 | 8,010 | 8,330 | 20 | +0.24% | 37,007 | 3.08억 |
| 2026-05-11 | 8,430 | 8,540 | 8,300 | 8,310 | -120 | -1.42% | 30,424 | 2.53억 |
| 2026-05-08 | 8,500 | 8,690 | 8,360 | 8,430 | 0 | 0.00% | 23,380 | 1.97억 |
| 2026-05-07 | 8,740 | 8,840 | 8,400 | 8,430 | -220 | -2.54% | 26,359 | 2.22억 |
| 2026-05-06 | 8,890 | 8,980 | 8,600 | 8,650 | -220 | -2.48% | 34,389 | 2.97억 |
| 2026-05-04 | 9,260 | 9,310 | 8,780 | 8,870 | -390 | -4.21% | 34,235 | 3.04억 |
| 2026-04-30 | 9,280 | 9,490 | 9,090 | 9,260 | -20 | -0.22% | 10,128 | 9,379만 |
| 2026-04-29 | 9,110 | 9,610 | 9,110 | 9,280 | 30 | +0.32% | 22,941 | 2.13억 |
| 2026-04-28 | 9,400 | 9,460 | 8,960 | 9,250 | -140 | -1.49% | 24,230 | 2.24억 |
| 2026-04-27 | 9,020 | 9,460 | 9,020 | 9,390 | 380 | +4.22% | 33,345 | 3.13억 |
| 2026-04-24 | 8,750 | 9,350 | 8,700 | 9,010 | 260 | +2.97% | 46,791 | 4.22억 |
| 2026-04-23 | 8,580 | 9,430 | 8,510 | 8,750 | 170 | +1.98% | 56,632 | 4.96억 |
| 2026-04-22 | 8,810 | 8,810 | 8,560 | 8,580 | -10 | -0.12% | 14,182 | 1.22억 |
| 2026-04-21 | 8,740 | 8,900 | 8,590 | 8,590 | -170 | -1.94% | 15,111 | 1.3억 |
| 2026-04-20 | 8,640 | 8,880 | 8,640 | 8,760 | 40 | +0.46% | 15,755 | 1.38억 |
| 2026-04-17 | 8,730 | 8,850 | 8,620 | 8,720 | 0 | 0.00% | 9,676 | 8,437만 |
| 2026-04-16 | 8,660 | 8,860 | 8,660 | 8,720 | 60 | +0.69% | 14,828 | 1.29억 |
| 2026-04-15 | 8,630 | 8,780 | 8,600 | 8,660 | 50 | +0.58% | 14,864 | 1.29억 |
| 2026-04-14 | 8,410 | 8,820 | 8,390 | 8,610 | 200 | +2.38% | 20,958 | 1.8억 |
| 2026-04-13 | 8,450 | 8,620 | 8,320 | 8,410 | -60 | -0.71% | 7,869 | 6,618만 |
| 2026-04-10 | 8,160 | 8,480 | 8,160 | 8,470 | 360 | +4.44% | 11,986 | 1.02억 |
| 2026-04-09 | 8,270 | 8,270 | 8,040 | 8,110 | -170 | -2.05% | 16,650 | 1.35억 |
| 2026-04-08 | 8,020 | 8,280 | 8,020 | 8,280 | 280 | +3.50% | 9,275 | 7,680만 |
| 2026-04-07 | 8,050 | 8,190 | 7,950 | 8,000 | -100 | -1.23% | 12,866 | 1.03억 |
| 2026-04-06 | 8,170 | 8,220 | 8,050 | 8,100 | -70 | -0.86% | 9,694 | 7,852만 |
| 2026-04-03 | 8,270 | 8,400 | 8,100 | 8,170 | 0 | 0.00% | 11,655 | 9,522만 |
| 2026-04-02 | 8,600 | 8,640 | 8,070 | 8,170 | -420 | -4.89% | 31,161 | 2.55억 |
| 2026-04-01 | 8,450 | 8,680 | 8,440 | 8,590 | 250 | +3.00% | 18,367 | 1.58억 |
| 2026-03-31 | 8,660 | 8,790 | 8,340 | 8,340 | -540 | -6.08% | 43,170 | 3.6억 |
| 2026-03-30 | 8,880 | 8,950 | 8,580 | 8,880 | -70 | -0.78% | 39,143 | 3.48억 |
| 2026-03-27 | 8,950 | 8,950 | 8,670 | 8,950 | — | — | 7,483 | 6,697만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)