티엠씨 수익률 분석 - KOSPI 주가 추이
티엠씨 수익률 요약
- 시초가 (상장일 시가)
- 11,520원
- 최근 종가
- 10,060원 (2026-10-30)
- 상장일
- 2025-12-15
티엠씨 주가 데이터 (50거래일)
| 거래일 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2026-10-05 | 14,570 | 18,440 | 14,310 | 18,440 | 5,833,870 |
| 2026-10-06 | 18,350 | 19,420 | 17,870 | 19,090 | 8,988,107 |
| 2026-10-07 | 19,400 | 20,300 | 18,800 | 18,890 | 4,512,837 |
| 2026-10-08 | 18,700 | 18,880 | 17,650 | 18,060 | 1,068,042 |
| 2026-10-09 | 18,700 | 18,880 | 17,650 | 18,240 | 1,147,756 |
| 2026-10-12 | 18,220 | 18,240 | 16,580 | 16,690 | 950,937 |
| 2026-10-13 | 15,950 | 16,310 | 14,930 | 15,450 | 945,816 |
| 2026-10-14 | 15,450 | 15,880 | 14,840 | 15,230 | 757,279 |
| 2026-10-15 | 14,300 | 14,930 | 13,020 | 13,450 | 696,654 |
| 2026-10-16 | 13,510 | 14,000 | 13,150 | 13,800 | 559,342 |
| 2026-10-19 | 13,000 | 13,720 | 12,780 | 13,620 | 433,181 |
| 2026-10-20 | 13,620 | 13,830 | 12,550 | 12,810 | 463,999 |
| 2026-10-21 | 12,950 | 13,150 | 12,460 | 12,800 | 515,134 |
| 2026-10-22 | 12,640 | 12,750 | 11,610 | 11,660 | 608,699 |
| 2026-10-23 | 11,420 | 11,540 | 10,920 | 11,310 | 372,127 |
| 2026-10-26 | 11,050 | 11,180 | 10,700 | 10,790 | 243,076 |
| 2026-10-27 | 11,290 | 11,620 | 11,160 | 11,240 | 401,308 |
| 2026-10-28 | 11,610 | 11,960 | 11,400 | 11,550 | 593,442 |
| 2026-10-29 | 11,540 | 11,880 | 10,840 | 10,940 | 681,834 |
| 2026-10-30 | 10,600 | 10,600 | 9,910 | 10,060 | 439,344 |
티엠씨 주가 차트: 상장일부터 현재까지 50거래일 일봉 데이터 제공.