티에프이 425420

Name: 티에프이(425420) 일별 시세
Creator: eztowell

31,400-2.33%KOSDAQ · 직전 거래일 종가

티에프이(425420)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 31,400원으로 -2.33% 변동했으며, 거래량은 52,398주, 거래대금은 16억원입니다.

일별 시세

일자	시가	고가	저가	종가	거래량
20260806	31,850	32,300	30,700	31,400	52,398
20260805	32,000	34,200	31,500	32,150	110,177
20260804	30,200	32,050	30,000	31,900	95,053
20260803	28,500	32,100	26,800	29,700	105,431
20260731	27,750	29,950	26,550	28,750	338,413
20260730	25,450	26,900	23,500	25,000	95,845
20260729	30,750	31,350	24,000	25,550	240,184
20260728	33,850	33,850	29,300	29,950	79,059
20260727	33,650	34,900	33,300	34,150	31,339
20260724	35,750	35,750	33,250	33,850	50,575
20260723	35,800	36,400	34,700	36,200	42,150
20260722	36,500	38,000	34,200	34,700	64,015
20260721	35,250	36,850	34,000	36,150	74,654
20260720	38,150	38,150	34,300	36,000	63,987
20260716	36,850	39,200	36,250	37,300	78,965
20260715	37,450	41,500	36,350	39,400	218,843
20260714	38,250	38,600	34,300	36,450	103,912
20260713	40,400	42,300	37,300	38,200	89,663
20260710	36,600	40,100	36,000	39,700	99,342
20260709	34,450	36,500	34,050	36,500	123,214
20260708	37,750	38,600	32,100	33,050	167,840
20260707	37,400	39,600	36,200	37,200	190,010
20260706	39,600	39,750	36,150	37,400	144,273
20260703	38,700	39,900	35,600	38,850	295,557
20260702	43,500	43,500	38,000	39,000	145,611
20260701	41,300	46,000	40,800	44,000	175,283
20260630	44,850	45,050	40,550	40,800	177,064
20260629	41,700	45,800	41,050	44,700	69,924
20260626	42,300	44,500	40,100	41,300	94,783
20260625	46,950	46,950	41,800	42,050	122,578

티에프이 관련 뉴스

[티에프이] 분기보고서 (2026.03)dart · 2026-05-15
[티에프이] 주요사항보고서(자기전환사채매도결정)dart · 2026-04-02
[티에프이] 사업보고서 (2025.12)dart · 2026-03-23
[티에프이] 주식등의대량보유상황보고서(약식)dart · 2026-03-03
[티에프이] 주식등의대량보유상황보고서(일반)dart · 2026-02-12
[티에프이] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-02-12
[티에프이] 주요사항보고서(자기주식처분결정)dart · 2026-02-10
[티에프이] 주식등의대량보유상황보고서(약식)dart · 2026-02-03
[티에프이] 주식등의대량보유상황보고서(약식)dart · 2026-02-02
[티에프이] [기재정정]주요사항보고서(자기주식처분결정)dart · 2026-01-19
[티에프이] [기재정정]주요사항보고서(교환사채권발행결정)dart · 2026-01-19
[티에프이] [첨부정정]주요사항보고서(자기주식처분결정)dart · 2026-01-14
[티에프이] [기재정정]주요사항보고서(교환사채권발행결정)dart · 2026-01-14
[티에프이] 주요사항보고서(자기주식처분결정)dart · 2026-01-13
[티에프이] 주요사항보고서(교환사채권발행결정)dart · 2026-01-13
[티에프이] 주식등의대량보유상황보고서(약식)dart · 2025-12-01
[티에프이] 분기보고서 (2025.09)dart · 2025-11-14
[티에프이] 주식등의대량보유상황보고서(약식)dart · 2025-11-13
[티에프이] 주식등의대량보유상황보고서(약식)dart · 2025-09-25
[티에프이] 주식등의대량보유상황보고서(약식)dart · 2025-08-25