티비씨 033830
1,590+0.51%KOSDAQ · 직전 거래일 종가
티비씨(033830)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 1,590원으로 +0.51% 변동했으며, 거래량은 2,364주, 거래대금은 0억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 1,582 | 1,594 | 1,574 | 1,590 | 2,364 |
| 20260806 | 1,581 | 1,610 | 1,568 | 1,582 | 13,765 |
| 20260805 | 1,622 | 1,622 | 1,586 | 1,587 | 5,262 |
| 20260804 | 1,619 | 1,630 | 1,569 | 1,586 | 20,018 |
| 20260803 | 1,581 | 1,588 | 1,548 | 1,572 | 8,429 |
| 20260731 | 1,550 | 1,585 | 1,531 | 1,573 | 4,298 |
| 20260730 | 1,544 | 1,584 | 1,541 | 1,561 | 18,932 |
| 20260729 | 1,552 | 1,594 | 1,479 | 1,562 | 27,687 |
| 20260728 | 1,550 | 1,592 | 1,550 | 1,569 | 29,224 |
| 20260727 | 1,589 | 1,610 | 1,517 | 1,593 | 26,415 |
| 20260724 | 1,582 | 1,605 | 1,582 | 1,597 | 19,382 |
| 20260723 | 1,590 | 1,604 | 1,584 | 1,598 | 20,166 |
| 20260722 | 1,613 | 1,617 | 1,596 | 1,596 | 18,554 |
| 20260721 | 1,639 | 1,639 | 1,609 | 1,613 | 19,976 |
| 20260720 | 1,665 | 1,665 | 1,635 | 1,639 | 6,793 |
| 20260716 | 1,679 | 1,691 | 1,661 | 1,671 | 13,035 |
| 20260715 | 1,673 | 1,674 | 1,627 | 1,673 | 23,976 |
| 20260714 | 1,644 | 1,681 | 1,625 | 1,652 | 8,211 |
| 20260713 | 1,682 | 1,682 | 1,626 | 1,658 | 7,103 |
| 20260710 | 1,680 | 1,689 | 1,617 | 1,643 | 3,481 |
| 20260709 | 1,629 | 1,649 | 1,605 | 1,628 | 5,358 |
| 20260708 | 1,631 | 1,654 | 1,624 | 1,629 | 24,628 |
| 20260707 | 1,633 | 1,785 | 1,621 | 1,631 | 38,078 |
| 20260706 | 1,659 | 1,659 | 1,620 | 1,633 | 70,808 |
| 20260703 | 1,805 | 1,900 | 1,667 | 1,683 | 151,939 |
| 20260702 | 2,000 | 2,000 | 2,000 | 2,000 | 0 |
| 20260701 | 2,000 | 2,000 | 2,000 | 2,000 | 0 |
| 20260630 | 2,000 | 2,000 | 2,000 | 2,000 | 0 |
| 20260629 | 2,000 | 2,000 | 2,000 | 2,000 | 0 |
| 20260626 | 2,000 | 2,000 | 2,000 | 2,000 | 0 |
티비씨 관련 뉴스
- [티비씨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-07-09
- [티비씨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-27
- [티비씨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-27
- [티비씨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-26
- [티비씨] 분기보고서 (2026.03)dart · 2026-05-13
- [티비씨] 의결권대리행사권유참고서류dart · 2026-05-13
- [티비씨] 사업보고서 (2025.12)dart · 2026-03-19
- [티비씨] 의결권대리행사권유참고서류dart · 2026-03-12
- [티비씨] 분기보고서 (2025.09)dart · 2025-11-14
- [티비씨] 반기보고서 (2025.06)dart · 2025-08-14
- [티비씨] 분기보고서 (2025.03)dart · 2025-05-15
- [티비씨] [기재정정]사업보고서 (2024.12)dart · 2025-05-13
- [티비씨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-04-03
- [티비씨] [기재정정]사업보고서 (2024.12)dart · 2025-03-27
- [티비씨] 사업보고서 (2024.12)dart · 2025-03-20
- [티비씨] 의결권대리행사권유참고서류dart · 2025-03-12
- [티비씨] 분기보고서 (2024.09)dart · 2024-11-14
- [티비씨] 반기보고서 (2024.06)dart · 2024-08-14
- [티비씨] 분기보고서 (2024.03)dart · 2024-05-16
- [티비씨] 사업보고서 (2023.12)dart · 2024-03-21