진성티이씨 (036890)

036890
🏛️ 대한민국 →
12,540.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 10,150.00 10,600.00 10,050.00 10,350.00 0.2M
2021-12-29 10,100.00 10,300.00 10,050.00 10,150.00 0.1M
2021-12-28 10,200.00 10,500.00 10,100.00 10,250.00 0.2M
2021-12-27 10,100.00 10,250.00 10,100.00 10,200.00 0.1M
2021-12-24 10,150.00 10,300.00 10,100.00 10,150.00 0.1M
2021-12-23 9,900.00 10,200.00 9,800.00 10,100.00 0.3M
2021-12-22 9,890.00 9,970.00 9,750.00 9,800.00 0.1M
2021-12-21 9,960.00 10,000.00 9,750.00 9,870.00 0.2M
2021-12-20 10,200.00 10,200.00 9,950.00 9,950.00 0.1M
2021-12-17 10,100.00 10,300.00 10,000.00 10,250.00 0.1M
2021-12-16 10,050.00 10,150.00 10,000.00 10,100.00 0.1M
2021-12-15 10,100.00 10,300.00 9,990.00 10,000.00 0.1M
2021-12-14 10,300.00 10,350.00 10,100.00 10,100.00 0.1M
2021-12-13 10,350.00 10,350.00 10,200.00 10,300.00 0.1M
2021-12-10 10,150.00 10,300.00 10,050.00 10,200.00 0.1M
2021-12-09 10,350.00 10,500.00 10,200.00 10,300.00 0.1M
2021-12-08 10,500.00 10,650.00 10,300.00 10,350.00 0.1M
2021-12-07 10,150.00 10,550.00 10,150.00 10,400.00 0.1M
2021-12-06 10,100.00 10,200.00 9,820.00 10,150.00 0.1M
2021-12-03 9,930.00 10,150.00 9,800.00 10,050.00 0.1M
2021-12-02 9,250.00 9,850.00 9,200.00 9,790.00 0.2M
2021-12-01 9,180.00 9,470.00 9,120.00 9,400.00 0.2M
2021-11-30 9,980.00 10,150.00 9,200.00 9,300.00 0.3M
2021-11-29 9,990.00 10,150.00 9,850.00 9,880.00 0.2M
2021-11-26 10,750.00 10,800.00 10,350.00 10,350.00 0.1M
2021-11-25 10,700.00 10,800.00 10,600.00 10,800.00 0.1M
2021-11-24 10,700.00 10,950.00 10,600.00 10,700.00 0.2M
2021-11-23 10,600.00 10,700.00 10,550.00 10,700.00 0.2M
2021-11-22 10,800.00 10,950.00 10,500.00 10,700.00 0.2M
2021-11-19 10,850.00 10,850.00 10,550.00 10,800.00 0.3M
2021-11-18 11,300.00 11,300.00 10,800.00 10,900.00 0.3M
2021-11-17 11,650.00 11,700.00 11,250.00 11,300.00 0.2M
2021-11-16 11,950.00 12,000.00 11,550.00 11,650.00 0.3M
2021-11-15 12,350.00 12,350.00 12,000.00 12,050.00 0.2M
2021-11-14 12,350.00 12,350.00 12,350.00 12,350.00 0.0M
2021-11-12 12,050.00 12,550.00 12,050.00 12,350.00 0.3M
2021-11-11 12,500.00 12,500.00 11,800.00 11,800.00 0.4M
2021-11-10 12,700.00 12,950.00 12,400.00 12,500.00 0.6M
2021-11-09 12,050.00 12,800.00 11,950.00 12,800.00 1.4M
2021-11-08 11,950.00 12,150.00 11,450.00 11,650.00 0.6M
2021-11-05 11,300.00 11,350.00 11,000.00 11,200.00 0.1M
2021-11-04 11,900.00 11,950.00 11,150.00 11,350.00 0.2M
2021-11-03 12,050.00 12,050.00 11,650.00 11,700.00 0.1M
2021-11-02 12,100.00 12,250.00 12,000.00 12,050.00 0.1M
2021-11-01 11,950.00 12,100.00 11,800.00 12,050.00 0.1M
2021-10-29 12,200.00 12,450.00 11,800.00 11,900.00 0.2M
2021-10-28 12,200.00 12,300.00 11,900.00 12,050.00 0.1M
2021-10-27 12,350.00 12,500.00 12,200.00 12,350.00 0.1M
2021-10-26 12,200.00 12,550.00 12,200.00 12,500.00 0.1M
2021-10-25 12,250.00 12,350.00 12,000.00 12,250.00 0.0M
2021-10-24 12,250.00 12,250.00 12,250.00 12,250.00 0.0M
2021-10-22 12,100.00 12,350.00 11,900.00 12,250.00 0.1M
2021-10-21 12,250.00 12,300.00 12,000.00 12,100.00 0.1M
2021-10-20 12,200.00 12,400.00 12,100.00 12,200.00 0.1M
2021-10-19 12,100.00 12,400.00 12,050.00 12,300.00 0.2M
2021-10-18 12,300.00 12,300.00 11,950.00 12,050.00 0.1M
2021-10-17 12,300.00 12,300.00 12,300.00 12,300.00 0.0M
2021-10-15 12,150.00 12,300.00 11,900.00 12,300.00 0.1M
2021-10-14 11,650.00 12,100.00 11,550.00 12,050.00 0.1M
2021-10-13 11,350.00 11,700.00 11,350.00 11,500.00 0.1M
2021-10-12 11,750.00 11,800.00 11,400.00 11,500.00 0.1M
2021-10-08 11,950.00 12,050.00 11,700.00 11,900.00 0.1M
2021-10-07 10,950.00 12,000.00 10,850.00 11,850.00 0.4M
2021-10-06 11,400.00 11,550.00 10,700.00 10,800.00 0.3M
2021-10-05 11,600.00 11,850.00 11,350.00 11,400.00 0.3M
2021-10-01 12,250.00 12,450.00 12,050.00 12,050.00 0.2M
2021-09-30 12,000.00 12,650.00 11,950.00 12,600.00 0.3M
2021-09-29 11,950.00 12,200.00 11,900.00 12,100.00 0.2M
2021-09-28 12,350.00 12,450.00 12,150.00 12,300.00 0.2M
2021-09-27 11,750.00 12,450.00 11,700.00 12,300.00 0.3M
2021-09-26 11,650.00 11,650.00 11,650.00 11,650.00 0.0M
2021-09-24 12,100.00 12,200.00 11,600.00 11,650.00 0.2M
2021-09-23 12,350.00 12,400.00 11,950.00 12,000.00 0.3M
2021-09-22 12,650.00 12,650.00 12,650.00 12,650.00 0.0M
2021-09-17 12,600.00 12,700.00 12,250.00 12,650.00 0.2M
2021-09-16 12,750.00 12,800.00 12,500.00 12,500.00 0.1M
2021-09-15 12,600.00 12,750.00 12,350.00 12,650.00 0.1M
2021-09-14 12,450.00 12,750.00 12,450.00 12,600.00 0.2M
2021-09-13 12,550.00 12,550.00 12,200.00 12,450.00 0.2M
2021-09-12 12,600.00 12,600.00 12,600.00 12,600.00 0.0M
2021-09-10 12,550.00 12,750.00 12,400.00 12,600.00 0.2M
2021-09-09 12,900.00 12,950.00 12,550.00 12,650.00 0.2M
2021-09-08 13,400.00 13,450.00 12,900.00 12,950.00 0.4M
2021-09-07 14,050.00 14,150.00 13,400.00 13,400.00 0.5M
2021-09-06 14,050.00 14,050.00 13,650.00 13,950.00 0.2M
2021-09-05 13,900.00 13,900.00 13,900.00 13,900.00 0.0M
2021-09-03 13,550.00 13,950.00 13,400.00 13,900.00 0.3M
2021-09-02 13,700.00 13,750.00 13,400.00 13,400.00 0.2M
2021-09-01 14,000.00 14,000.00 13,600.00 13,700.00 0.3M
2021-08-31 14,150.00 14,150.00 13,650.00 14,000.00 0.3M
2021-08-30 14,100.00 14,300.00 13,950.00 14,150.00 0.3M
2021-08-27 13,500.00 14,250.00 13,350.00 14,050.00 0.6M
2021-08-26 13,550.00 13,750.00 13,350.00 13,650.00 0.3M
2021-08-25 13,300.00 13,700.00 13,250.00 13,500.00 0.4M
2021-08-24 13,300.00 13,500.00 13,000.00 13,200.00 0.4M
2021-08-23 12,950.00 13,400.00 12,950.00 13,150.00 0.7M
2021-08-20 13,650.00 13,900.00 12,800.00 12,900.00 0.5M
2021-08-19 14,250.00 14,300.00 13,550.00 13,700.00 0.6M
2021-08-18 14,050.00 14,400.00 13,500.00 14,350.00 0.6M
2021-08-17 14,700.00 14,850.00 14,000.00 14,300.00 0.9M
2021-08-16 14,700.00 14,700.00 14,700.00 14,700.00 0.0M
2021-08-13 14,200.00 14,700.00 13,550.00 14,700.00 1.3M
2021-08-12 14,450.00 14,550.00 14,000.00 14,200.00 1.7M
2021-08-11 13,200.00 14,150.00 12,800.00 13,800.00 2.5M
2021-08-10 12,800.00 13,000.00 12,500.00 12,900.00 0.3M
2021-08-09 12,800.00 12,900.00 12,550.00 12,800.00 0.3M
2021-08-06 12,400.00 12,900.00 12,300.00 12,800.00 0.4M
2021-08-05 12,350.00 12,400.00 12,250.00 12,350.00 0.1M
2021-08-04 12,450.00 12,450.00 12,250.00 12,350.00 0.1M
2021-08-03 12,450.00 12,500.00 12,150.00 12,300.00 0.2M
2021-08-02 12,450.00 12,550.00 12,200.00 12,300.00 0.2M
2021-07-30 12,300.00 12,650.00 12,100.00 12,500.00 0.4M
2021-07-29 12,150.00 12,350.00 12,000.00 12,300.00 0.2M
2021-07-28 12,100.00 12,250.00 11,950.00 12,100.00 0.2M
2021-07-27 12,300.00 12,400.00 12,100.00 12,300.00 0.1M
2021-07-26 12,350.00 12,550.00 12,250.00 12,250.00 0.2M
2021-07-23 12,300.00 12,450.00 12,150.00 12,350.00 0.2M
2021-07-22 12,300.00 12,400.00 12,050.00 12,250.00 0.2M
2021-07-21 12,300.00 12,450.00 12,150.00 12,200.00 0.2M
2021-07-20 12,000.00 12,200.00 11,950.00 12,150.00 0.2M
2021-07-19 12,450.00 12,550.00 12,050.00 12,200.00 0.3M
2021-07-18 12,550.00 12,550.00 12,550.00 12,550.00 0.0M
2021-07-16 12,700.00 12,750.00 12,500.00 12,550.00 0.1M
2021-07-15 12,800.00 12,800.00 12,600.00 12,700.00 0.1M
2021-07-14 12,650.00 12,800.00 12,500.00 12,700.00 0.1M
2021-07-13 12,600.00 12,800.00 12,550.00 12,750.00 0.3M
2021-07-12 12,700.00 12,800.00 12,400.00 12,600.00 0.2M
2021-07-09 12,800.00 12,800.00 12,300.00 12,600.00 0.5M
2021-07-08 13,250.00 13,250.00 12,800.00 12,900.00 0.2M
2021-07-07 13,250.00 13,350.00 13,000.00 13,150.00 0.2M
2021-07-06 13,350.00 13,350.00 13,150.00 13,250.00 0.2M
2021-07-05 13,500.00 13,550.00 13,200.00 13,300.00 0.2M
2021-07-02 13,350.00 13,550.00 13,200.00 13,450.00 0.4M
2021-07-01 13,250.00 13,400.00 13,100.00 13,250.00 0.3M
2021-06-30 12,650.00 13,300.00 12,550.00 13,200.00 0.6M
2021-06-29 12,950.00 12,950.00 12,600.00 12,650.00 0.3M
2021-06-28 12,900.00 13,100.00 12,750.00 12,900.00 0.3M
2021-06-27 12,850.00 12,850.00 12,850.00 12,850.00 0.0M
2021-06-25 13,250.00 13,450.00 12,800.00 12,850.00 1.1M
2021-06-24 12,450.00 12,600.00 12,150.00 12,500.00 0.3M
2021-06-23 12,750.00 12,750.00 12,350.00 12,450.00 0.3M
2021-06-22 12,800.00 13,000.00 12,650.00 12,650.00 0.4M
2021-06-21 12,500.00 12,650.00 12,400.00 12,600.00 0.2M
2021-06-20 12,650.00 12,650.00 12,650.00 12,650.00 0.0M
2021-06-18 12,750.00 12,750.00 12,450.00 12,650.00 0.3M
2021-06-17 12,750.00 12,950.00 12,700.00 12,750.00 0.2M
2021-06-16 12,700.00 12,850.00 12,600.00 12,850.00 0.2M
2021-06-15 13,250.00 13,250.00 12,600.00 12,700.00 0.6M
2021-06-14 12,900.00 13,350.00 12,850.00 13,300.00 0.4M
2021-06-13 12,750.00 12,750.00 12,750.00 12,750.00 0.0M
2021-06-11 12,900.00 13,250.00 12,750.00 12,750.00 0.6M
2021-06-10 13,350.00 13,400.00 12,650.00 12,850.00 0.7M
2021-06-09 13,400.00 13,600.00 13,200.00 13,450.00 0.3M
2021-06-08 13,800.00 13,900.00 13,200.00 13,400.00 0.5M
2021-06-07 14,000.00 14,050.00 13,750.00 13,800.00 0.2M
2021-06-04 13,950.00 14,250.00 13,850.00 13,950.00 0.1M
2021-06-03 14,200.00 14,200.00 13,850.00 14,000.00 0.2M
2021-06-02 13,800.00 14,400.00 13,800.00 14,200.00 0.3M
2021-06-01 14,000.00 14,050.00 13,600.00 13,700.00 0.3M
2021-05-31 14,400.00 14,450.00 13,700.00 13,900.00 0.3M
2021-05-28 14,600.00 14,650.00 14,350.00 14,400.00 0.1M
2021-05-27 14,700.00 14,700.00 14,300.00 14,400.00 0.1M
2021-05-26 14,350.00 14,650.00 14,150.00 14,600.00 0.2M
2021-05-25 14,300.00 14,350.00 14,100.00 14,250.00 0.1M
2021-05-24 14,800.00 14,800.00 13,950.00 14,250.00 0.3M
2021-05-23 14,750.00 14,750.00 14,750.00 14,750.00 0.0M
2021-05-21 15,150.00 15,150.00 14,700.00 14,750.00 0.2M
2021-05-20 14,750.00 14,850.00 14,400.00 14,850.00 0.2M
2021-05-19 14,650.00 14,650.00 14,650.00 14,650.00 0.0M
2021-05-18 14,300.00 14,850.00 14,200.00 14,650.00 0.4M
2021-05-17 15,650.00 15,650.00 14,700.00 14,700.00 0.2M
2021-05-14 15,150.00 15,800.00 14,900.00 15,550.00 0.3M
2021-05-13 14,850.00 15,500.00 14,850.00 14,850.00 0.3M
2021-05-12 15,850.00 15,950.00 15,100.00 15,350.00 0.3M
2021-05-11 15,800.00 16,150.00 15,700.00 15,800.00 0.3M
2021-05-10 16,500.00 16,600.00 15,900.00 15,950.00 0.3M
2021-05-07 16,250.00 16,800.00 16,200.00 16,500.00 0.5M
2021-05-06 15,200.00 16,450.00 15,000.00 16,250.00 0.7M
2021-05-05 15,050.00 15,050.00 15,050.00 15,050.00 0.0M
2021-05-04 14,750.00 15,100.00 14,100.00 15,050.00 0.3M
2021-05-03 15,000.00 15,600.00 14,600.00 14,700.00 0.4M
2021-05-02 15,150.00 15,150.00 15,150.00 15,150.00 0.0M
2021-04-30 15,750.00 16,000.00 15,150.00 15,150.00 0.3M
2021-04-29 16,200.00 16,300.00 15,200.00 15,750.00 0.4M
2021-04-28 17,000.00 17,300.00 15,800.00 16,200.00 0.8M
2021-04-27 16,350.00 16,650.00 16,050.00 16,500.00 0.4M
2021-04-26 16,200.00 16,350.00 15,850.00 16,250.00 0.3M
2021-04-23 15,900.00 16,350.00 15,600.00 16,100.00 0.5M
2021-04-22 15,500.00 16,500.00 15,500.00 16,150.00 1.2M
2021-04-21 15,200.00 15,450.00 15,000.00 15,350.00 0.4M
2021-04-20 15,100.00 15,350.00 14,850.00 15,200.00 0.3M
2021-04-19 15,400.00 15,450.00 15,050.00 15,150.00 0.3M
2021-04-18 15,250.00 15,250.00 15,250.00 15,250.00 0.0M
2021-04-16 15,550.00 15,550.00 15,150.00 15,250.00 0.3M
2021-04-15 15,200.00 15,500.00 15,000.00 15,300.00 0.4M
2021-04-14 15,700.00 15,800.00 15,050.00 15,200.00 0.5M
2021-04-13 15,850.00 16,100.00 15,400.00 15,650.00 0.5M
2021-04-12 16,000.00 16,300.00 15,500.00 16,100.00 0.5M
2021-04-11 16,050.00 16,050.00 16,050.00 16,050.00 0.0M
2021-04-09 16,100.00 16,650.00 15,700.00 16,050.00 0.7M
2021-04-08 16,100.00 16,400.00 15,700.00 16,100.00 0.6M
2021-04-07 15,450.00 16,150.00 15,050.00 16,100.00 0.9M
2021-04-06 14,800.00 15,700.00 14,400.00 15,500.00 1.1M
2021-04-05 14,000.00 15,200.00 13,900.00 14,900.00 1.5M
2021-04-04 14,100.00 14,100.00 14,100.00 14,100.00 0.0M
2021-04-02 14,450.00 14,550.00 13,700.00 14,100.00 1.2M
2021-04-01 14,850.00 14,950.00 14,250.00 14,400.00 1.3M
2021-03-31 15,400.00 15,700.00 15,050.00 15,300.00 0.8M
2021-03-30 15,800.00 15,950.00 14,850.00 15,650.00 1.1M
2021-03-29 15,150.00 16,350.00 15,100.00 15,500.00 2.6M
2021-03-26 14,600.00 14,900.00 14,250.00 14,700.00 1.1M
2021-03-25 14,050.00 14,450.00 13,600.00 14,150.00 1.1M
2021-03-24 13,050.00 14,250.00 12,900.00 14,050.00 1.7M
2021-03-23 13,350.00 13,900.00 13,150.00 13,300.00 1.5M
2021-03-22 13,100.00 13,250.00 12,850.00 13,150.00 0.4M
2021-03-21 13,100.00 13,100.00 13,100.00 13,100.00 0.0M
2021-03-19 13,000.00 13,350.00 12,900.00 13,100.00 0.5M
2021-03-18 13,100.00 13,600.00 13,100.00 13,300.00 0.9M
2021-03-17 13,150.00 13,300.00 12,650.00 12,800.00 0.9M
2021-03-16 13,400.00 13,700.00 13,100.00 13,300.00 0.8M
2021-03-15 12,950.00 13,600.00 12,850.00 13,350.00 1.9M
2021-03-14 13,000.00 13,000.00 13,000.00 13,000.00 0.0M
2021-03-12 12,850.00 13,100.00 12,650.00 13,000.00 1.3M
2021-03-11 12,100.00 13,100.00 12,000.00 12,900.00 3.7M
2021-03-10 11,900.00 12,250.00 11,600.00 11,800.00 0.7M
2021-03-09 11,500.00 12,050.00 11,100.00 11,950.00 0.9M
2021-03-08 11,400.00 11,500.00 11,200.00 11,350.00 0.5M
2021-03-05 10,600.00 11,050.00 10,400.00 11,000.00 0.2M
2021-03-04 11,000.00 11,000.00 10,650.00 10,850.00 0.3M
2021-03-03 11,000.00 11,300.00 10,900.00 11,150.00 0.2M
2021-03-02 11,800.00 11,850.00 10,900.00 11,150.00 0.5M
2021-02-26 11,500.00 11,650.00 11,350.00 11,650.00 0.4M
2021-02-25 11,700.00 11,900.00 11,550.00 11,900.00 0.4M
2021-02-24 12,250.00 12,300.00 11,400.00 11,450.00 0.8M
2021-02-23 11,750.00 12,450.00 11,750.00 12,300.00 1.7M
2021-02-22 11,500.00 11,850.00 11,400.00 11,750.00 0.8M
2021-02-21 11,200.00 11,200.00 11,200.00 11,200.00 0.0M
2021-02-19 11,350.00 11,350.00 10,750.00 11,200.00 0.4M
2021-02-18 11,500.00 11,700.00 11,300.00 11,350.00 0.3M
2021-02-17 11,400.00 11,550.00 11,250.00 11,450.00 0.2M
2021-02-16 11,450.00 11,650.00 11,250.00 11,400.00 0.4M
2021-02-15 11,050.00 11,250.00 11,050.00 11,150.00 0.2M
2021-02-14 11,100.00 11,100.00 11,100.00 11,100.00 0.0M
2021-02-10 10,850.00 11,100.00 10,800.00 11,100.00 0.2M
2021-02-09 11,050.00 11,100.00 10,800.00 10,950.00 0.2M
2021-02-08 11,200.00 11,250.00 10,800.00 10,950.00 0.3M
2021-02-07 11,300.00 11,300.00 11,300.00 11,300.00 0.0M
2021-02-05 10,900.00 11,350.00 10,650.00 11,300.00 0.9M
2021-02-04 10,900.00 10,900.00 10,550.00 10,800.00 0.3M
2021-02-03 11,200.00 11,200.00 10,550.00 10,800.00 0.7M
2021-02-02 11,150.00 11,150.00 10,650.00 11,000.00 0.3M
2021-02-01 10,600.00 11,000.00 10,300.00 10,950.00 0.3M
2021-01-29 11,550.00 11,550.00 10,450.00 10,700.00 0.5M
2021-01-28 11,350.00 11,550.00 11,000.00 11,350.00 0.4M
2021-01-27 11,900.00 12,050.00 11,550.00 11,600.00 0.4M
2021-01-26 12,450.00 12,450.00 11,800.00 11,850.00 0.6M
2021-01-25 12,550.00 12,650.00 12,300.00 12,450.00 0.3M
2021-01-24 12,600.00 12,600.00 12,600.00 12,600.00 0.0M
2021-01-22 12,800.00 12,850.00 12,450.00 12,600.00 0.5M
2021-01-21 12,650.00 12,750.00 12,450.00 12,600.00 0.4M
2021-01-20 12,700.00 12,700.00 12,200.00 12,550.00 0.5M
2021-01-19 12,150.00 12,650.00 12,050.00 12,550.00 0.4M
2021-01-18 11,850.00 12,550.00 11,800.00 12,150.00 0.5M
2021-01-17 12,050.00 12,050.00 12,050.00 12,050.00 0.0M
2021-01-15 12,550.00 12,650.00 12,050.00 12,050.00 0.3M
2021-01-14 12,450.00 12,750.00 12,400.00 12,500.00 0.5M
2021-01-13 12,400.00 12,600.00 12,150.00 12,250.00 0.7M
2021-01-12 12,250.00 12,300.00 11,750.00 12,000.00 0.5M
2021-01-11 12,800.00 12,900.00 11,800.00 12,300.00 1.2M
2021-01-10 12,750.00 12,750.00 12,750.00 12,750.00 0.0M
2021-01-08 13,300.00 13,350.00 12,700.00 12,750.00 0.8M
2021-01-07 13,500.00 14,100.00 12,950.00 13,000.00 2.6M
2021-01-06 12,450.00 13,400.00 12,150.00 12,950.00 2.5M
2021-01-05 12,200.00 12,950.00 12,100.00 12,350.00 1.2M
2021-01-04 12,300.00 12,600.00 11,900.00 12,350.00 1.2M