티웨이홀딩스

004870KOSPI

1,063원-3 (-0.28%)전일 종가 2026-09-17

52주 위치

7342,94015%신고가 대비 -63.84%

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가1,063원

시가총액—

52주 최고2,940원

52주 최저734원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-13.4%	-41.1%	-38.0%	-55.6%	-62.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
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	-80	-4.21%	25,302	4,605만
2026-03-05	1,755	1,920	1,755	1,900	—	—	43,257	8,219만

출처 yfinance (비공식)· 기준일 2026-09-17· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)