티에이치엔 019180
6,070-0.16%KOSPI · 직전 거래일 종가
티에이치엔(019180)은 KOSPI 상장 종목입니다. 직전 거래일 종가는 6,070원으로 -0.16% 변동했으며, 거래량은 115,127주, 거래대금은 7억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 6,080 | 6,200 | 5,870 | 6,070 | 115,127 |
| 20260806 | 6,000 | 6,220 | 5,950 | 6,080 | 73,457 |
| 20260805 | 5,910 | 6,060 | 5,850 | 6,000 | 109,262 |
| 20260804 | 5,660 | 5,830 | 5,610 | 5,800 | 57,516 |
| 20260803 | 5,640 | 5,870 | 5,520 | 5,640 | 72,242 |
| 20260731 | 5,320 | 5,700 | 5,320 | 5,630 | 100,569 |
| 20260730 | 4,845 | 5,430 | 4,845 | 5,210 | 188,637 |
| 20260729 | 5,470 | 5,630 | 5,030 | 5,240 | 211,650 |
| 20260728 | 5,600 | 5,670 | 5,410 | 5,500 | 184,358 |
| 20260727 | 5,840 | 5,990 | 5,730 | 5,760 | 69,648 |
| 20260724 | 5,930 | 5,970 | 5,700 | 5,740 | 88,721 |
| 20260723 | 5,630 | 6,010 | 5,610 | 6,000 | 131,145 |
| 20260722 | 5,630 | 5,840 | 5,580 | 5,610 | 74,444 |
| 20260721 | 5,430 | 5,650 | 5,430 | 5,610 | 61,131 |
| 20260720 | 5,670 | 5,670 | 5,450 | 5,460 | 126,902 |
| 20260716 | 5,800 | 5,840 | 5,640 | 5,720 | 82,404 |
| 20260715 | 5,810 | 5,930 | 5,720 | 5,840 | 86,514 |
| 20260714 | 5,670 | 5,830 | 5,490 | 5,700 | 182,677 |
| 20260713 | 6,010 | 6,130 | 5,680 | 5,770 | 152,343 |
| 20260710 | 5,850 | 6,120 | 5,730 | 6,010 | 85,276 |
| 20260709 | 5,770 | 5,920 | 5,560 | 5,730 | 87,091 |
| 20260708 | 5,950 | 6,060 | 5,710 | 5,780 | 99,578 |
| 20260707 | 6,000 | 6,140 | 5,810 | 5,990 | 156,368 |
| 20260706 | 6,180 | 6,300 | 6,000 | 6,120 | 82,316 |
| 20260703 | 6,000 | 6,240 | 5,830 | 6,200 | 71,725 |
| 20260702 | 6,220 | 6,230 | 5,950 | 6,050 | 113,283 |
| 20260701 | 6,380 | 6,420 | 6,200 | 6,270 | 97,095 |
| 20260630 | 6,140 | 6,310 | 6,000 | 6,290 | 87,794 |
| 20260629 | 5,650 | 6,190 | 5,630 | 6,120 | 127,880 |
| 20260626 | 5,810 | 5,850 | 5,400 | 5,650 | 307,366 |
티에이치엔 관련 뉴스
- [티에이치엔] 임원ㆍ주요주주특정증권등거래계획철회보고서dart · 2026-06-17
- [티에이치엔] 분기보고서 (2026.03)dart · 2026-05-15
- [티에이치엔] 임원ㆍ주요주주특정증권등거래계획보고서dart · 2026-04-20
- [티에이치엔] 사업보고서 (2025.12)dart · 2026-03-23
- [티에이치엔] 주식등의대량보유상황보고서(일반)dart · 2026-03-20
- [티에이치엔] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-03-20
- [티에이치엔] 주식등의대량보유상황보고서(일반)dart · 2026-02-24
- [티에이치엔] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-02-24
- [티에이치엔] 주식등의대량보유상황보고서(일반)dart · 2026-02-24
- [티에이치엔] 임원ㆍ주요주주특정증권등거래계획보고서dart · 2026-01-20
- [티에이치엔] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-01-14
- [티에이치엔] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-01-14
- [티에이치엔] 주식등의대량보유상황보고서(일반)dart · 2026-01-14
- [티에이치엔] 주식등의대량보유상황보고서(일반)dart · 2026-01-14
- [티에이치엔] 임원ㆍ주요주주특정증권등거래계획철회보고서dart · 2025-12-17
- [티에이치엔] 임원ㆍ주요주주특정증권등거래계획철회보고서dart · 2025-12-17
- [티에이치엔] 임원ㆍ주요주주특정증권등거래계획보고서dart · 2025-11-28
- [티에이치엔] 임원ㆍ주요주주특정증권등거래계획보고서dart · 2025-11-28
- [티에이치엔] 분기보고서 (2025.09)dart · 2025-11-14
- [티에이치엔] 반기보고서 (2025.06)dart · 2025-08-14