티웨이홀딩스
004870KOSPI· 비금속 광물제품 제조업908원-155 (-14.58%)마감
52주 위치
7342,9408%신고가 대비 -69.12%
- 시가총액
- 1,028억
- PBR
- 1.70
- EPS(TTM)
- -1,719원
- BPS
- 534원
- 자사주비율
- 0.00%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -22.4% | -48.7% | -49.3% | -62.1% | -68.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 958 | 995 | 830 | 908 | -155 | -14.58% | 444,967 | 4.04억 |
| 2026-09-17 | 1,066 | 1,112 | 1,040 | 1,063 | -3 | -0.28% | 146,935 | 1.56억 |
| 2026-09-16 | 1,109 | 1,125 | 1,038 | 1,066 | -20 | -1.84% | 19,371 | 2,065만 |
| 2026-09-15 | 1,091 | 1,117 | 1,060 | 1,086 | -13 | -1.18% | 26,323 | 2,859만 |
| 2026-09-14 | 1,085 | 1,124 | 1,072 | 1,099 | -18 | -1.61% | 45,121 | 4,959만 |
| 2026-09-11 | 1,149 | 1,149 | 1,103 | 1,117 | -5 | -0.45% | 43,914 | 4,905만 |
| 2026-09-10 | 1,114 | 1,250 | 1,110 | 1,122 | -1 | -0.09% | 232,366 | 2.61억 |
| 2026-09-09 | 1,137 | 1,147 | 1,114 | 1,123 | -14 | -1.23% | 39,311 | 4,415만 |
| 2026-09-08 | 1,131 | 1,144 | 1,090 | 1,137 | 7 | +0.62% | 56,680 | 6,445만 |
| 2026-09-07 | 1,141 | 1,158 | 1,125 | 1,130 | -11 | -0.96% | 35,339 | 3,993만 |
| 2026-09-04 | 1,138 | 1,160 | 1,129 | 1,141 | 3 | +0.26% | 47,368 | 5,405만 |
| 2026-09-03 | 1,139 | 1,185 | 1,133 | 1,138 | -11 | -0.96% | 45,076 | 5,130만 |
| 2026-09-02 | 1,143 | 1,187 | 1,130 | 1,149 | 3 | +0.26% | 41,125 | 4,725만 |
| 2026-09-01 | 1,130 | 1,180 | 1,118 | 1,146 | 16 | +1.42% | 63,771 | 7,308만 |
| 2026-08-31 | 1,130 | 1,139 | 1,114 | 1,130 | 0 | 0.00% | 29,612 | 3,346만 |
| 2026-08-28 | 1,140 | 1,186 | 1,124 | 1,130 | -10 | -0.88% | 36,637 | 4,140만 |
| 2026-08-27 | 1,158 | 1,158 | 1,125 | 1,140 | 3 | +0.26% | 40,181 | 4,581만 |
| 2026-08-26 | 1,118 | 1,171 | 1,117 | 1,137 | 2 | +0.18% | 63,437 | 7,213만 |
| 2026-08-25 | 1,140 | 1,194 | 1,110 | 1,135 | -5 | -0.44% | 40,951 | 4,648만 |
| 2026-08-24 | 1,172 | 1,186 | 1,119 | 1,140 | -30 | -2.56% | 43,207 | 4,926만 |
| 2026-08-21 | 1,145 | 1,244 | 1,115 | 1,170 | 25 | +2.18% | 123,889 | 1.45억 |
| 2026-08-20 | 1,143 | 1,188 | 1,139 | 1,145 | -8 | -0.69% | 48,644 | 5,570만 |
| 2026-08-19 | 1,134 | 1,168 | 1,115 | 1,153 | -16 | -1.37% | 72,700 | 8,382만 |
| 2026-08-18 | 1,340 | 1,340 | 1,168 | 1,169 | -59 | -4.80% | 108,432 | 1.27억 |
| 2026-08-14 | 1,210 | 1,252 | 1,198 | 1,228 | 18 | +1.49% | 96,170 | 1.18억 |
| 2026-08-13 | 1,238 | 1,260 | 1,188 | 1,210 | -27 | -2.18% | 170,454 | 2.06억 |
| 2026-08-12 | 1,322 | 1,322 | 1,201 | 1,237 | -55 | -4.26% | 334,934 | 4.14억 |
| 2026-08-11 | 1,240 | 1,516 | 1,240 | 1,292 | 72 | +5.90% | 1,987,346 | 25.68억 |
| 2026-08-10 | 1,159 | 1,394 | 1,111 | 1,220 | 85 | +7.49% | 672,290 | 8.2억 |
| 2026-08-07 | 1,249 | 1,250 | 1,124 | 1,135 | -97 | -7.87% | 239,050 | 2.71억 |
| 2026-08-06 | 1,401 | 1,460 | 1,232 | 1,232 | -125 | -9.21% | 359,510 | 4.43억 |
| 2026-08-05 | 1,369 | 1,498 | 1,319 | 1,357 | -53 | -3.76% | 911,980 | 12.38억 |
| 2026-08-04 | 1,365 | 1,622 | 1,300 | 1,410 | 162 | +12.98% | 5,121,861 | 72.22억 |
| 2026-08-03 | 1,015 | 1,248 | 980 | 1,248 | 288 | +30.00% | 681,321 | 8.5억 |
| 2026-07-31 | 1,039 | 1,217 | 900 | 960 | 0 | 0.00% | 2,055,898 | 19.74억 |
| 2026-07-30 | 765 | 960 | 762 | 960 | 221 | +29.91% | 2,155,799 | 20.7억 |
| 2026-07-29 | 830 | 847 | 734 | 739 | -94 | -11.28% | 236,407 | 1.75억 |
| 2026-07-28 | 927 | 931 | 825 | 833 | -94 | -10.14% | 119,339 | 9,941만 |
| 2026-07-27 | 979 | 990 | 915 | 927 | -52 | -5.31% | 141,914 | 1.32억 |
| 2026-07-24 | 1,175 | 1,175 | 928 | 979 | -256 | -20.73% | 474,783 | 4.65억 |
| 2026-07-01 | 1,295 | 1,330 | 1,235 | 1,235 | -50 | -3.89% | 381,442 | 4.71억 |
| 2026-06-30 | 1,330 | 1,355 | 1,245 | 1,285 | -25 | -1.91% | 372,046 | 4.78억 |
| 2026-06-29 | 1,410 | 1,445 | 1,300 | 1,310 | -95 | -6.76% | 401,718 | 5.26억 |
| 2026-06-26 | 1,520 | 1,570 | 1,375 | 1,405 | -115 | -7.57% | 533,706 | 7.5억 |
| 2026-06-25 | 1,405 | 1,620 | 1,325 | 1,520 | 125 | +8.96% | 1,334,859 | 20.29억 |
| 2026-06-24 | 1,480 | 1,565 | 1,395 | 1,395 | -75 | -5.10% | 493,333 | 6.88억 |
| 2026-06-23 | 1,630 | 1,840 | 1,460 | 1,470 | -160 | -9.82% | 985,031 | 14.48억 |
| 2026-06-22 | 1,770 | 1,855 | 1,605 | 1,630 | -140 | -7.91% | 776,017 | 12.65억 |
| 2026-06-19 | 1,950 | 2,075 | 1,770 | 1,770 | -135 | -7.09% | 2,570,325 | 45.49억 |
| 2026-06-18 | 1,825 | 2,270 | 1,805 | 1,905 | 100 | +5.54% | 10,171,075 | 194억 |
| 2026-06-17 | 1,700 | 2,040 | 1,625 | 1,805 | 105 | +6.18% | 5,091,081 | 91.89억 |
| 2026-06-16 | 1,900 | 2,350 | 1,680 | 1,700 | -110 | -6.08% | 7,455,675 | 127억 |
| 2026-06-15 | 1,435 | 1,810 | 1,400 | 1,810 | 415 | +29.75% | 2,928,266 | 53억 |
| 2026-06-12 | 1,365 | 1,550 | 1,355 | 1,395 | 60 | +4.49% | 660,762 | 9.22억 |
| 2026-06-11 | 1,400 | 1,485 | 1,330 | 1,335 | -60 | -4.30% | 335,835 | 4.48억 |
| 2026-06-10 | 1,400 | 1,535 | 1,370 | 1,395 | -5 | -0.36% | 308 | 43만 |
| 2026-06-09 | 1,430 | 1,650 | 1,370 | 1,400 | -15 | -1.06% | 1,527,384 | 21.38억 |
| 2026-06-08 | 1,325 | 1,695 | 1,255 | 1,415 | 30 | +2.17% | 1,202,443 | 17.01억 |
| 2026-06-05 | 1,600 | 2,055 | 1,370 | 1,385 | -200 | -12.62% | 4,321,364 | 59.85억 |
| 2026-06-04 | 1,200 | 1,585 | 1,180 | 1,585 | 365 | +29.92% | 945,286 | 14.98억 |
| 2026-06-02 | 1,275 | 1,285 | 1,150 | 1,220 | -45 | -3.56% | 282,262 | 3.44억 |
| 2026-06-01 | 1,380 | 1,385 | 1,250 | 1,265 | -95 | -6.99% | 292,669 | 3.7억 |
| 2026-05-29 | 1,480 | 1,525 | 1,345 | 1,360 | -120 | -8.11% | 395,864 | 5.38억 |
| 2026-05-28 | 1,570 | 1,610 | 1,425 | 1,480 | -90 | -5.73% | 580,150 | 8.59억 |
| 2026-05-27 | 1,745 | 1,750 | 1,535 | 1,570 | -230 | -12.78% | 1,017,630 | 15.98억 |
| 2026-05-26 | 1,925 | 2,040 | 1,800 | 1,800 | -135 | -6.98% | 1,627,840 | 29.3억 |
| 2026-05-22 | 2,245 | 2,575 | 1,910 | 1,935 | -420 | -17.83% | 6,575,350 | 127억 |
| 2026-05-21 | 2,175 | 2,600 | 2,125 | 2,355 | 355 | +17.75% | 16,690,081 | 393억 |
| 2026-05-20 | 1,735 | 2,000 | 1,565 | 2,000 | 460 | +29.87% | 2,671,189 | 53.42억 |
| 2026-05-19 | 1,205 | 1,540 | 1,180 | 1,540 | 355 | +29.96% | 669,121 | 10.3억 |
| 2026-05-18 | 1,195 | 1,215 | 1,170 | 1,185 | -10 | -0.84% | 67,243 | 7,968만 |
| 2026-05-15 | 1,195 | 1,215 | 1,180 | 1,195 | 0 | 0.00% | 50,777 | 6,068만 |
| 2026-05-14 | 1,230 | 1,255 | 1,180 | 1,195 | -35 | -2.85% | 172,928 | 2.07억 |
| 2026-05-13 | 1,225 | 1,285 | 1,155 | 1,230 | 40 | +3.36% | 181,258 | 2.23억 |
| 2026-05-12 | 1,195 | 1,335 | 1,150 | 1,190 | -5 | -0.42% | 558,739 | 6.65억 |
| 2026-05-11 | 1,285 | 1,285 | 1,195 | 1,195 | -75 | -5.91% | 176,818 | 2.11억 |
| 2026-05-08 | 1,260 | 1,285 | 1,245 | 1,270 | -20 | -1.55% | 83,626 | 1.06억 |
| 2026-05-07 | 1,325 | 1,325 | 1,250 | 1,290 | 35 | +2.79% | 122,804 | 1.58억 |
| 2026-05-06 | 1,340 | 1,340 | 1,210 | 1,255 | -85 | -6.34% | 258,458 | 3.24억 |
| 2026-05-04 | 1,370 | 1,380 | 1,320 | 1,340 | -40 | -2.90% | 171,094 | 2.29억 |
| 2026-04-30 | 1,430 | 1,430 | 1,360 | 1,380 | -40 | -2.82% | 106,178 | 1.47억 |
| 2026-04-29 | 1,400 | 1,425 | 1,375 | 1,420 | 20 | +1.43% | 63,077 | 8,957만 |
| 2026-04-28 | 1,465 | 1,465 | 1,385 | 1,400 | -25 | -1.75% | 89,826 | 1.26억 |
| 2026-04-27 | 1,410 | 1,510 | 1,410 | 1,425 | 20 | +1.42% | 215,180 | 3.07억 |
| 2026-04-24 | 1,340 | 1,510 | 1,330 | 1,405 | 75 | +5.64% | 465,577 | 6.54억 |
| 2026-04-23 | 1,490 | 1,490 | 1,265 | 1,330 | -195 | -12.79% | 800,991 | 10.65억 |
| 2026-04-22 | 1,540 | 1,540 | 1,490 | 1,525 | -10 | -0.65% | 78,112 | 1.19억 |
| 2026-04-21 | 1,515 | 1,550 | 1,480 | 1,535 | 35 | +2.33% | 156,200 | 2.4억 |
| 2026-04-20 | 1,560 | 1,565 | 1,495 | 1,500 | -30 | -1.96% | 219,488 | 3.29억 |
| 2026-04-17 | 1,600 | 1,600 | 1,530 | 1,530 | -60 | -3.77% | 231,139 | 3.54억 |
| 2026-04-16 | 1,595 | 1,610 | 1,570 | 1,590 | -5 | -0.31% | 105,054 | 1.67억 |
| 2026-04-15 | 1,640 | 1,640 | 1,580 | 1,595 | -5 | -0.31% | 72,268 | 1.15억 |
| 2026-04-14 | 1,605 | 1,620 | 1,550 | 1,600 | 0 | 0.00% | 54,655 | 8,745만 |
| 2026-04-13 | 1,630 | 1,640 | 1,575 | 1,600 | -45 | -2.74% | 77,760 | 1.24억 |
| 2026-04-10 | 1,595 | 1,655 | 1,575 | 1,645 | 55 | +3.46% | 70,065 | 1.15억 |
| 2026-04-09 | 1,575 | 1,620 | 1,575 | 1,590 | 0 | 0.00% | 44,127 | 7,016만 |
| 2026-04-08 | 1,580 | 1,650 | 1,580 | 1,590 | 15 | +0.95% | 52,917 | 8,414만 |
| 2026-04-07 | 1,610 | 1,660 | 1,575 | 1,575 | -35 | -2.17% | 54,069 | 8,516만 |
| 2026-04-06 | 1,665 | 1,705 | 1,580 | 1,610 | -55 | -3.30% | 76,961 | 1.24억 |
| 2026-04-03 | 1,670 | 1,770 | 1,655 | 1,665 | -5 | -0.30% | 31,231 | 5,200만 |
| 2026-04-02 | 1,685 | 1,730 | 1,630 | 1,670 | -15 | -0.89% | 53,142 | 8,875만 |
| 2026-04-01 | 1,670 | 1,800 | 1,670 | 1,685 | 35 | +2.12% | 149,506 | 2.52억 |
| 2026-03-31 | 1,710 | 1,750 | 1,650 | 1,650 | -60 | -3.51% | 86,744 | 1.43억 |
| 2026-03-30 | 1,775 | 1,785 | 1,700 | 1,710 | -75 | -4.20% | 60,510 | 1.03억 |
| 2026-03-27 | 1,770 | 1,810 | 1,715 | 1,785 | 15 | +0.85% | 51,919 | 9,268만 |
| 2026-03-26 | 1,740 | 1,795 | 1,740 | 1,770 | 30 | +1.72% | 40,481 | 7,165만 |
| 2026-03-25 | 1,750 | 1,775 | 1,710 | 1,740 | -10 | -0.57% | 22,565 | 3,926만 |
| 2026-03-24 | 1,710 | 1,790 | 1,710 | 1,750 | 45 | +2.64% | 55,466 | 9,707만 |
| 2026-03-23 | 1,790 | 1,790 | 1,700 | 1,705 | -85 | -4.75% | 55,882 | 9,528만 |
| 2026-03-20 | 1,680 | 1,800 | 1,670 | 1,790 | 105 | +6.23% | 115,315 | 2.06억 |
| 2026-03-19 | 1,755 | 1,775 | 1,675 | 1,685 | -70 | -3.99% | 100,429 | 1.69억 |
| 2026-03-18 | 1,715 | 1,880 | 1,715 | 1,755 | 40 | +2.33% | 76,222 | 1.34억 |
| 2026-03-17 | 1,730 | 1,755 | 1,710 | 1,715 | -15 | -0.87% | 34,302 | 5,883만 |
| 2026-03-16 | 1,735 | 1,795 | 1,670 | 1,730 | -5 | -0.29% | 43,202 | 7,474만 |
| 2026-03-13 | 1,785 | 1,785 | 1,720 | 1,735 | -50 | -2.80% | 26,509 | 4,599만 |
| 2026-03-12 | 1,760 | 1,845 | 1,740 | 1,785 | 25 | +1.42% | 51,004 | 9,104만 |
| 2026-03-11 | 1,750 | 1,820 | 1,730 | 1,760 | 10 | +0.57% | 43,611 | 7,676만 |
| 2026-03-10 | 1,700 | 1,820 | 1,655 | 1,750 | 65 | +3.86% | 40,774 | 7,135만 |
| 2026-03-09 | 1,805 | 1,810 | 1,650 | 1,685 | -135 | -7.42% | 70,709 | 1.19억 |
| 2026-03-06 | 1,900 | 1,940 | 1,820 | 1,820 | — | — | 25,302 | 4,605만 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)