TINC Comm VA (TINC.BR) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	10.56	10.60	10.50	10.54	-0.19%	31,615
2026-10-15	10.54	10.60	10.50	10.56	-0.38%	23,020
2026-10-14	10.64	10.72	10.54	10.60	+0.19%	29,126
2026-10-13	10.62	10.66	10.54	10.58	-0.38%	15,805
2026-10-12	10.60	10.66	10.56	10.62	+0.00%	17,453
2026-10-09	10.60	10.64	10.56	10.62	+0.95%	16,543
2026-10-08	10.60	10.64	10.52	10.52	-0.75%	16,495
2026-10-07	10.62	10.68	10.56	10.60	-0.56%	13,543
2026-10-06	10.66	10.70	10.62	10.66	+0.57%	25,167
2026-10-05	10.76	10.80	10.60	10.60	-1.67%	28,658
2026-10-02	10.80	10.82	10.72	10.78	-0.19%	17,593
2026-10-01	10.90	10.90	10.76	10.80	-0.18%	24,064
2026-09-30	10.86	10.92	10.82	10.82	-0.37%	12,059
2026-09-29	10.90	10.96	10.84	10.86	-0.37%	14,085
2026-09-28	11.00	11.00	10.90	10.90	-0.73%	19,268
2026-09-25	10.98	11.06	10.96	10.98	+0.18%	26,051
2026-09-24	10.96	10.98	10.90	10.96	-0.18%	21,030
2026-09-23	11.00	11.14	10.98	10.98	+0.00%	25,375
2026-09-22	11.00	11.04	10.92	10.98	-0.36%	17,152
2026-09-21	11.00	11.06	10.96	11.02	+0.00%	16,323
2026-09-18	11.14	11.16	11.00	11.02	-1.08%	13,454
2026-09-17	11.08	11.16	11.02	11.14	+1.64%	18,106
2026-09-16	10.90	11.00	10.90	10.96	+0.74%	44,464
2026-09-15	11.02	11.04	10.86	10.88	-1.27%	52,538
2026-09-14	11.08	11.14	11.02	11.02	+0.00%	24,205
2026-09-11	11.08	11.16	11.02	11.02	+0.00%	14,181
2026-09-10	11.10	11.16	11.02	11.02	-0.18%	28,903
2026-09-09	11.24	11.26	11.04	11.04	-1.43%	24,357
2026-09-08	11.16	11.28	11.10	11.20	+0.18%	13,471
2026-09-07	11.26	11.28	11.18	11.18	-0.53%	11,657
2026-09-04	11.20	11.30	11.18	11.24	+0.36%	12,399
2026-09-03	11.08	11.26	11.08	11.20	+1.08%	14,353
2026-09-02	11.08	11.14	11.06	11.08	-0.18%	9,698
2026-09-01	11.20	11.20	11.10	11.10	-0.36%	12,560
2026-08-31	11.20	11.22	11.12	11.14	-0.89%	13,610
2026-08-28	11.16	11.28	11.12	11.24	+0.54%	9,761
2026-08-27	11.24	11.24	11.12	11.18	-0.53%	10,499
2026-08-26	11.18	11.26	11.14	11.24	+0.18%	7,078
2026-08-25	11.12	11.26	11.12	11.22	+0.90%	26,776
2026-08-24	11.16	11.16	11.10	11.12	-0.36%	12,331
2026-08-21	11.14	11.16	11.10	11.16	+0.00%	9,918
2026-08-20	11.16	11.18	11.10	11.16	-0.36%	9,332
2026-08-19	11.14	11.20	11.10	11.20	+0.36%	17,555
2026-08-18	11.26	11.26	11.16	11.16	-1.06%	8,911
2026-08-17	11.24	11.28	11.22	11.28	+0.53%	9,080
2026-08-14	11.22	11.38	11.18	11.22	+0.18%	14,983
2026-08-13	11.28	11.28	11.20	11.20	-0.18%	10,033
2026-08-12	11.26	11.34	11.22	11.22	-0.36%	10,197
2026-08-11	11.26	11.34	11.22	11.26	-0.53%	8,781
2026-08-10	11.30	11.36	11.26	11.32	+0.35%	7,890
2026-08-07	11.32	11.36	11.22	11.28	-0.70%	13,362
2026-08-06	11.38	11.38	11.24	11.36	+0.18%	14,158
2026-08-05	11.42	11.52	11.34	11.34	-1.05%	11,193
2026-08-04	11.46	11.50	11.40	11.46	-0.35%	5,740
2026-08-03	11.44	11.52	11.42	11.50	+1.05%	6,550
2026-07-31	11.44	11.50	11.38	11.38	-0.18%	20,308
2026-07-30	11.42	11.60	11.40	11.40	-0.35%	6,217
2026-07-29	11.60	11.64	11.40	11.44	-1.89%	7,592
2026-07-28	11.42	11.66	11.42	11.66	+1.92%	19,618
2026-07-27	11.46	11.46	11.30	11.44	+1.24%	19,380
2026-07-24	11.30	11.40	11.26	11.30	+0.36%	11,663
2026-07-23	11.40	11.46	11.26	11.26	-0.71%	15,882
2026-07-22	11.18	11.42	11.18	11.34	+1.80%	29,651
2026-07-21	11.12	11.20	11.12	11.14	+0.00%	4,180
2026-07-20	11.12	11.20	11.12	11.14	+0.18%	4,996
2026-07-17	11.18	11.22	11.12	11.12	-1.24%	6,403
2026-07-16	11.20	11.26	11.12	11.26	+0.18%	16,138
2026-07-15	11.24	11.26	11.20	11.24	-0.18%	11,335
2026-07-14	11.26	11.26	11.22	11.26	-0.35%	9,288
2026-07-13	11.20	11.30	11.20	11.30	+0.18%	8,289
2026-07-10	11.30	11.34	11.24	11.28	-0.18%	12,339
2026-07-09	11.18	11.30	11.16	11.30	+1.07%	6,984
2026-07-08	11.22	11.26	11.18	11.18	-0.71%	19,932
2026-07-07	11.22	11.28	11.22	11.26	+0.18%	5,069
2026-07-06	11.28	11.34	11.24	11.24	-0.18%	10,417
2026-07-03	11.30	11.36	11.26	11.26	-0.71%	21,902
2026-07-02	11.34	11.40	11.34	11.34	-0.35%	6,263
2026-07-01	11.42	11.44	11.34	11.38	-0.52%	6,153
2026-06-30	11.36	11.48	11.36	11.44	+1.24%	7,579
2026-06-29	11.38	11.46	11.30	11.30	-0.70%	15,019
2026-06-26	11.36	11.46	11.30	11.38	+0.00%	21,092
2026-06-25	11.50	11.56	11.32	11.38	-1.39%	23,137
2026-06-24	11.68	11.76	11.44	11.54	-1.20%	27,942
2026-06-23	11.64	11.68	11.50	11.68	+0.00%	15,262
2026-06-22	11.64	11.68	11.54	11.68	+0.34%	14,588
2026-06-19	11.66	11.66	11.60	11.64	+0.00%	3,462
2026-06-18	11.70	11.72	11.60	11.64	-0.51%	8,683
2026-06-17	11.76	11.76	11.62	11.70	-0.34%	11,209
2026-06-16	11.90	11.90	11.74	11.74	-0.68%	13,004
2026-06-15	11.96	11.96	11.82	11.82	-0.34%	14,769
2026-06-12	11.74	11.86	11.74	11.86	+0.85%	19,147
2026-06-11	11.74	11.82	11.70	11.76	-0.34%	23,019
2026-06-10	11.74	11.80	11.70	11.80	+0.85%	2,759
2026-06-09	11.70	11.90	11.70	11.70	-0.34%	16,076
2026-06-08	11.80	11.90	11.72	11.74	-0.68%	21,868
2026-06-05	11.70	11.90	11.68	11.82	+1.03%	14,634
2026-06-04	11.60	11.74	11.54	11.70	+0.52%	23,413
2026-06-03	11.84	11.84	11.64	11.64	-1.36%	16,307
2026-06-02	11.76	11.88	11.72	11.80	+0.00%	13,429
2026-06-01	11.80	11.90	11.80	11.80	+0.00%	17,400
2026-05-29	11.88	11.88	11.76	11.80	+0.00%	20,269
2026-05-28	11.90	11.90	11.74	11.80	-0.51%	25,595
2026-05-27	11.94	12.00	11.86	11.86	-0.67%	33,918
2026-05-26	11.98	12.02	11.86	11.94	-0.17%	13,064
2026-05-25	11.94	12.00	11.86	11.96	-2.61%	29,806
2026-05-22	12.14	12.28	12.14	12.28	+0.99%	27,826
2026-05-21	12.06	12.20	12.04	12.16	+0.83%	16,601
2026-05-20	12.02	12.14	11.98	12.06	+0.67%	13,459
2026-05-19	11.90	12.02	11.84	11.98	+0.84%	12,771
2026-05-18	11.80	11.90	11.74	11.88	+0.17%	24,867
2026-05-15	11.92	12.04	11.86	11.86	-1.17%	7,800
2026-05-14	12.06	12.06	12.00	12.00	+0.00%	4,713
2026-05-13	11.90	12.00	11.88	12.00	+0.33%	31,417
2026-05-12	12.04	12.10	11.90	11.96	-0.66%	11,017
2026-05-11	12.00	12.16	11.92	12.04	+0.00%	21,582
2026-05-08	12.02	12.08	11.72	12.04	+0.00%	35,843
2026-05-07	12.18	12.18	12.02	12.04	-1.15%	14,520
2026-05-06	12.10	12.20	12.08	12.18	+1.33%	10,940
2026-05-05	12.06	12.14	12.00	12.02	-0.17%	23,604
2026-05-04	12.00	12.06	11.98	12.04	+0.17%	12,855
2026-04-30	11.88	12.02	11.84	12.02	+0.67%	30,529
2026-04-29	11.90	11.96	11.86	11.94	+0.34%	23,807
2026-04-28	11.84	11.98	11.78	11.90	+0.34%	46,838
2026-04-27	11.90	11.96	11.80	11.86	-0.17%	27,646
2026-04-24	11.86	11.94	11.78	11.88	+0.17%	11,726
2026-04-23	11.88	11.90	11.80	11.86	-0.34%	8,227
2026-04-22	11.88	11.92	11.84	11.90	+0.51%	10,226
2026-04-21	11.96	11.96	11.84	11.84	-0.84%	6,554
2026-04-20	11.86	11.94	11.82	11.94	+0.67%	12,322
2026-04-17	11.92	11.96	11.84	11.86	-0.17%	28,028
2026-04-16	11.88	11.96	11.84	11.88	+0.51%	11,709
2026-04-15	11.88	11.96	11.74	11.82	-0.17%	12,286
2026-04-14	11.88	11.88	11.82	11.84	+0.17%	8,091
2026-04-13	11.88	11.88	11.80	11.82	-0.34%	4,661
2026-04-10	11.86	11.92	11.80	11.86	+0.34%	12,492
2026-04-09	11.84	11.90	11.74	11.82	-0.51%	17,362
2026-04-08	11.90	11.96	11.78	11.88	+1.02%	32,381
2026-04-07	11.76	11.82	11.64	11.76	+0.34%	37,686
2026-04-02	11.58	11.78	11.52	11.72	+0.69%	30,864
2026-04-01	11.54	11.72	11.54	11.64	+1.75%	22,365
2026-03-31	11.32	11.50	11.32	11.44	+1.06%	11,310
2026-03-30	11.38	11.40	11.26	11.32	-0.53%	29,930
2026-03-27	11.60	11.60	11.34	11.38	-1.22%	51,282
2026-03-26	11.50	11.60	11.40	11.52	+2.67%	40,010
2026-03-25	11.24	11.40	11.22	11.22	+0.72%	25,899
2026-03-24	11.10	11.28	11.10	11.14	+0.18%	26,603
2026-03-23	10.96	11.24	10.86	11.12	-1.07%	49,038
2026-03-20	11.30	11.32	11.18	11.24	-0.53%	18,526
2026-03-19	11.40	11.40	11.26	11.30	-1.22%	22,072
2026-03-18	11.58	11.62	11.42	11.44	-0.87%	12,514
2026-03-17	11.40	11.62	11.40	11.54	+1.23%	40,842
2026-03-16	11.28	11.46	11.28	11.40	+1.42%	35,420
2026-03-13	11.34	11.36	11.20	11.24	-1.23%	19,112
2026-03-12	11.14	11.44	11.14	11.38	+2.89%	38,868
2026-03-11	10.92	11.38	10.92	11.06	+1.47%	51,014
2026-03-10	11.00	11.06	10.84	10.90	-0.73%	20,222
2026-03-09	10.90	10.98	10.82	10.98	-0.90%	30,038
2026-03-06	11.12	11.14	10.98	11.08	-0.36%	29,416
2026-03-05	11.00	11.20	11.00	11.12	+1.09%	23,342
2026-03-04	11.08	11.08	10.90	11.00	-0.18%	23,272
2026-03-03	11.16	11.24	11.02	11.02	-1.78%	30,862
2026-03-02	11.12	11.22	11.10	11.22	+0.00%	22,606
2026-02-27	11.34	11.34	11.20	11.22	-1.06%	28,451
2026-02-26	11.30	11.34	11.24	11.34	+0.35%	16,840
2026-02-25	11.38	11.38	11.26	11.30	-0.35%	15,681
2026-02-24	11.24	11.38	11.24	11.34	+1.07%	26,308
2026-02-23	11.24	11.30	11.22	11.22	-0.18%	26,707
2026-02-20	11.24	11.26	11.20	11.24	+0.36%	8,731
2026-02-19	11.20	11.28	11.16	11.20	+0.00%	30,385
2026-02-18	11.26	11.26	11.12	11.20	-0.36%	18,688
2026-02-17	11.18	11.26	11.10	11.24	+0.54%	19,911
2026-02-16	11.16	11.28	11.08	11.18	+1.82%	57,636
2026-02-13	10.90	11.00	10.90	10.98	+0.37%	15,699
2026-02-12	11.10	11.10	10.90	10.94	-0.55%	15,140
2026-02-11	10.88	11.10	10.86	11.00	+1.48%	42,730
2026-02-10	10.86	10.88	10.78	10.84	+0.56%	8,842
2026-02-09	10.76	10.86	10.74	10.78	+0.19%	13,823
2026-02-06	10.74	10.80	10.66	10.76	+0.19%	12,773
2026-02-05	10.76	10.78	10.70	10.74	+0.00%	10,235
2026-02-04	10.74	10.76	10.70	10.74	+0.00%	17,289
2026-02-03	10.74	10.78	10.68	10.74	+0.19%	10,212
2026-02-02	10.62	10.74	10.62	10.72	+0.94%	22,337
2026-01-30	10.62	10.66	10.62	10.62	+0.00%	33,928
2026-01-29	10.66	10.68	10.62	10.62	-0.56%	14,427
2026-01-28	10.66	10.70	10.64	10.68	+0.56%	35,179
2026-01-27	10.54	10.64	10.54	10.62	+0.95%	13,468
2026-01-26	10.58	10.58	10.52	10.52	-0.38%	20,183
2026-01-23	10.62	10.62	10.54	10.56	-0.56%	8,954
2026-01-22	10.58	10.62	10.54	10.62	+0.95%	12,321
2026-01-21	10.50	10.56	10.46	10.52	+0.19%	17,577
2026-01-20	10.58	10.58	10.48	10.50	-1.13%	30,571
2026-01-19	10.72	10.72	10.60	10.62	-0.38%	47,722
2026-01-16	10.64	10.68	10.60	10.66	+0.76%	12,472
2026-01-15	10.58	10.68	10.58	10.58	+0.00%	30,056
2026-01-14	10.50	10.58	10.50	10.58	+0.76%	10,362
2026-01-13	10.52	10.56	10.50	10.50	-0.38%	26,556
2026-01-12	10.60	10.60	10.50	10.54	-0.19%	13,133
2026-01-09	10.60	10.62	10.50	10.56	-0.38%	14,242
2026-01-08	10.52	10.70	10.50	10.60	+1.15%	24,825
2026-01-07	10.58	10.58	10.44	10.48	-0.76%	33,513
2026-01-06	10.66	10.66	10.52	10.56	-0.56%	21,777
2026-01-05	10.70	10.70	10.54	10.62	-0.19%	22,326
2026-01-02	10.58	10.68	10.56	10.64	+0.57%	17,095
2025-12-31	10.56	10.58	10.50	10.58	+0.19%	12,313
2025-12-30	10.52	10.56	10.50	10.56	+0.38%	26,149
2025-12-29	10.50	10.58	10.46	10.52	+0.38%	31,696
2025-12-24	10.44	10.50	10.40	10.48	-0.19%	14,160
2025-12-23	10.50	10.54	10.44	10.50	+0.38%	17,128
2025-12-22	10.44	10.52	10.44	10.46	+0.19%	27,676
2025-12-19	10.40	10.52	10.38	10.44	+0.58%	30,382
2025-12-18	10.34	10.40	10.32	10.38	+0.58%	22,645
2025-12-17	10.44	10.44	10.32	10.32	-0.77%	24,988
2025-12-16	10.46	10.54	10.40	10.40	-0.38%	31,737
2025-12-15	10.36	10.48	10.34	10.44	+1.36%	147,590
2025-12-12	10.32	10.36	10.28	10.30	+0.00%	16,313
2025-12-11	10.30	10.32	10.28	10.30	+0.19%	16,409
2025-12-10	10.34	10.34	10.28	10.28	-0.58%	20,425
2025-12-09	10.32	10.40	10.30	10.34	+0.00%	25,346
2025-12-08	10.36	10.40	10.32	10.34	-0.19%	28,148
2025-12-05	10.34	10.38	10.30	10.36	+0.39%	9,934
2025-12-04	10.30	10.32	10.26	10.32	+0.39%	29,948
2025-12-03	10.30	10.30	10.24	10.28	+0.19%	7,401
2025-12-02	10.40	10.40	10.22	10.26	-1.35%	50,195
2025-12-01	10.46	10.46	10.40	10.40	-0.57%	17,946
2025-11-28	10.38	10.46	10.38	10.46	+0.97%	18,405
2025-11-27	10.36	10.40	10.26	10.36	+0.39%	25,218
2025-11-26	10.30	10.40	10.22	10.32	+0.19%	51,700
2025-11-25	10.30	10.36	10.22	10.30	-0.19%	45,946
2025-11-24	10.32	10.36	10.26	10.32	+0.19%	11,365
2025-11-21	10.20	10.38	10.14	10.30	+0.78%	39,854
2025-11-20	10.34	10.34	10.18	10.22	-0.39%	31,576
2025-11-19	10.28	10.28	10.16	10.26	+0.00%	14,191
2025-11-18	10.24	10.32	10.16	10.26	-0.19%	41,306
2025-11-17	10.30	10.34	10.22	10.28	-0.19%	18,686
2025-11-14	10.36	10.36	10.24	10.30	-0.58%	21,828
2025-11-13	10.38	10.44	10.32	10.36	-0.19%	25,861
2025-11-12	10.40	10.40	10.34	10.38	-0.19%	7,835
2025-11-11	10.40	10.44	10.36	10.40	-0.19%	18,492
2025-11-10	10.32	10.50	10.30	10.42	+2.16%	47,271
2025-11-07	10.18	10.20	10.12	10.20	+0.39%	12,689
2025-11-06	10.22	10.26	10.12	10.16	-0.78%	20,600
2025-11-05	10.14	10.26	10.12	10.24	+0.79%	17,240
2025-11-04	10.16	10.16	10.10	10.16	-0.20%	22,990
2025-11-03	10.20	10.22	10.14	10.18	-0.20%	25,132
2025-10-31	10.22	10.26	10.18	10.20	-0.20%	26,962
2025-10-30	10.24	10.28	10.22	10.22	-0.20%	23,598
2025-10-29	10.30	10.30	10.24	10.24	-0.19%	20,409
2025-10-28	10.28	10.30	10.26	10.26	-0.39%	8,582
2025-10-27	10.34	10.44	10.30	10.30	-0.19%	45,790
2025-10-24	10.38	10.38	10.32	10.32	-0.19%	9,589

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 4월 (+3.05%). 가장 약한 달: 6월 (-3.85%). 일별 데이터 2년치(2025–2026) 기준.

1월-1.91%
2월+1.29%
3월+2.05%
4월+3.05%
5월-1.36%
6월-3.85%
7월-1.07%
8월-1.57%
9월-0.57%
10월-1.16%
11월+2.75%
12월+1.73%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

TINC Comm VA (TINC.BR)의 최근 종가는 얼마입니까?

2026-10-16 기준 10.54. Closelook 데이터 레이크의 일별 가격 기록 기준.

TINC.BR의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 12.28, 최저 10.10 (2026-10-16 기준).

TINC Comm VA이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 TINC.BR의 가장 강한 달은 4월(평균 +3.05%), 가장 약한 달은 6월(평균 -3.85%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 458개로 계산.