시장 데이터를 불러오는 중
전체 종목
티이엠씨 과거 주가
425040.KQ · KOSDAQ
주요 제품·사업: 반도체용 특수가스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
425040.KQ · KOSDAQ
주요 제품·사업: 반도체용 특수가스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩15,070 | ₩15,300 | ₩14,190 | ₩14,450 | -4.11% | 45.6만 |
| 2026.10.06–2026.10.08 | ₩14,780 | ₩15,850 | ₩14,730 | ₩15,610 | +5.62% | 255.3만 |
| 2026.09.28–2026.10.02 | ₩12,750 | ₩15,200 | ₩12,700 | ₩14,890 | +16.78% | 708.4만 |
| 2026.09.21–2026.09.23 | ₩10,250 | ₩13,330 | ₩9,930 | ₩12,890 | +25.76% | 1189.7만 |
| 2026.09.14–2026.09.18 | ₩8,950 | ₩10,430 | ₩8,620 | ₩10,260 | +14.64% | 164.2만 |
| 2026.09.07–2026.09.11 | ₩8,460 | ₩9,130 | ₩8,430 | ₩8,970 | +6.03% | 59.8만 |
| 2026.08.31–2026.09.04 | ₩8,800 | ₩8,920 | ₩8,100 | ₩8,380 | -4.77% | 44.8만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,720 |
| ₩9,210 |
| ₩8,310 |
| ₩8,860 |
| +1.61% |
| 44.7만 |
| 2026.08.18–2026.08.21 | ₩10,030 | ₩10,260 | ₩8,670 | ₩8,720 | -13.06% | 57.8만 |
|---|
| 2026.08.10–2026.08.14 | ₩9,200 | ₩10,290 | ₩9,060 | ₩10,030 | +9.02% | 111.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,000 | ₩9,480 | ₩7,720 | ₩9,170 | +14.63% | 115.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,720 | ₩8,930 | ₩6,300 | ₩8,000 | -8.26% | 136.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,190 | ₩9,680 | ₩8,550 | ₩8,580 | -6.64% | 93.3만 |
|---|
| 2026.07.13–2026.07.16 | ₩10,850 | ₩11,360 | ₩8,900 | ₩9,530 | -12.17% | 129.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,310 | ₩10,460 | ₩8,730 | ₩10,130 | -1.75% | 183.3만 |
|---|
| 2026.06.29–2026.07.03 | ₩11,410 | ₩12,690 | ₩9,740 | ₩10,220 | -10.43% | 234.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,770 | ₩15,300 | ₩11,210 | ₩11,550 | -21.80% | 308.3만 |
|---|
| 2026.06.15–2026.06.19 | ₩19,780 | ₩20,250 | ₩14,450 | ₩14,800 | -25.18% | 445.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,850 | ₩21,000 | ₩15,010 | ₩19,400 | +22.40% | 533.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,800 | ₩21,200 | ₩17,500 | ₩18,100 | +1.69% | 620.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,250 | ₩29,250 | ₩17,400 | ₩18,000 | -38.46% | 914.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,600 | ₩30,300 | ₩21,000 | ₩27,850 | +28.94% | 1444.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,100 | ₩25,750 | ₩20,450 | ₩21,950 | -4.98% | 960.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,700 | ₩25,200 | ₩17,350 | ₩22,100 | +24.86% | 2016.7만 |
|---|
| 2026.04.27–2026.04.30 | ₩12,800 | ₩19,170 | ₩12,430 | ₩17,160 | +34.06% | 2734.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,820 | ₩13,110 | ₩12,060 | ₩12,570 | -1.95% | 366.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,710 | ₩13,930 | ₩12,670 | ₩12,780 | -6.78% | 584만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,250 | ₩15,000 | ₩13,250 | ₩13,530 | -5.05% | 1404.7만 |
|---|
| 2026.03.30–2026.04.03 | ₩10,770 | ₩14,210 | ₩10,750 | ₩13,140 | +22.01% | 4803.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,780 | ₩11,540 | ₩9,640 | ₩9,980 | -7.42% | 548.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,420 | ₩12,240 | ₩9,300 | ₩10,880 | +15.50% | 1639.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,200 | ₩9,940 | ₩8,310 | ₩9,520 | +3.48% | 177.8만 |
|---|
| 2026.03.03–2026.03.06 | ₩9,290 | ₩9,630 | ₩7,730 | ₩9,500 | +2.26% | 152.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,000 | ₩10,540 | ₩9,390 | ₩9,490 | -5.10% | 209.3만 |
|---|
| 2026.02.19–2026.02.20 | ₩9,700 | ₩10,250 | ₩9,670 | ₩9,930 | +2.37% | 85.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩9,750 | ₩10,030 | ₩9,230 | ₩9,510 | -2.46% | 119.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩9,940 | ₩10,340 | ₩8,910 | ₩9,520 | -4.23% | 207만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,560 | ₩10,230 | ₩8,500 | ₩9,990 | +16.71% | 300.7만 |
|---|
| 2026.01.19–2026.01.23 | ₩8,100 | ₩8,840 | ₩7,940 | ₩8,560 | +5.68% | 138.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,990 | ₩8,390 | ₩7,810 | ₩8,160 | +2.13% | 69.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,610 | ₩8,800 | ₩7,770 | ₩7,970 | -7.43% | 156.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,540 | ₩8,450 | ₩7,420 | ₩8,360 | +10.88% | 52.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,650 | ₩7,920 | ₩7,490 | ₩7,550 | -1.31% | 32.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,420 | ₩7,690 | ₩7,130 | ₩7,430 | +0.13% | 34.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,780 | ₩7,830 | ₩7,480 | ₩7,530 | -3.21% | 27.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,260 | ₩8,430 | ₩7,550 | ₩7,710 | -6.66% | 64.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,130 | ₩8,120 | ₩7,090 | ₩8,110 | +13.74% | 60.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,180 | ₩8,390 | ₩7,050 | ₩7,080 | -13.45% | 67.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,340 | ₩8,840 | ₩7,970 | ₩8,120 | -2.64% | 96.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,350 | ₩9,490 | ₩8,190 | ₩8,330 | -10.91% | 65.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,890 | ₩9,890 | ₩9,060 | ₩9,340 | -5.56% | 84.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,980 | ₩10,160 | ₩9,080 | ₩9,640 | -3.41% | 83.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩10,470 | ₩11,440 | ₩9,720 | ₩9,850 | -5.92% | 148.1만 |
|---|