테크윙

089030KOSDAQ

45,350원-550 (-1.20%)전일 종가 2026-09-18

52주 위치

31,62574,00032%신고가 대비 -38.72%

시가총액: 1.7조1조 6,804억
PBR: 8.00
EPS(TTM): -328원
BPS: 5,670원
자사주비율: 3.54%
결산월: 12월

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 종가45,350원

시가총액1조 6,804억

52주 최고74,000원

52주 최저31,625원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-8.0%	-25.0%	-26.9%	-1.0%	-13.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	46,700	47,500	45,300	45,350	-550	-1.20%	407,318	185억
2026-09-17	45,600	47,000	44,900	45,900	300	+0.66%	292,093	134억
2026-09-16	44,100	45,700	42,900	45,600	1,500	+3.40%	402,511	184억
2026-09-15	43,000	45,450	42,600	44,100	700	+1.61%	338,649	149억
2026-09-14	44,850	45,150	43,400	43,400	-2,950	-6.36%	421,816	183억
2026-09-11	47,650	48,100	45,950	46,350	-2,950	-5.98%	708,200	328억
2026-09-10	47,550	49,750	47,300	49,300	1,100	+2.28%	2,049,557	1,010억
2026-09-09	46,450	49,800	46,200	48,200	2,000	+4.33%	723,672	349억
2026-09-08	48,150	48,850	46,200	46,200	-1,900	-3.95%	446,901	206억
2026-09-07	48,600	48,950	47,350	48,100	1,000	+2.12%	411,880	198억
2026-09-04	46,250	48,075	46,050	47,100	950	+2.06%	357,208	168억
2026-09-03	48,050	48,700	45,550	46,150	-1,200	-2.53%	328,149	151억
2026-09-02	46,550	49,500	46,500	47,350	-700	-1.46%	396,666	188억
2026-09-01	49,150	49,450	47,400	48,050	-1,550	-3.13%	306,526	147억
2026-08-31	48,100	50,700	47,600	49,600	-300	-0.60%	426,638	212억
2026-08-28	49,200	50,500	48,500	49,900	200	+0.40%	331,444	165억
2026-08-27	50,400	50,800	48,450	49,700	500	+1.02%	360,038	179억
2026-08-26	50,600	51,000	48,450	49,200	-1,400	-2.77%	282,586	139억
2026-08-25	45,850	50,800	44,600	50,600	3,950	+8.47%	466,046	236억
2026-08-24	48,600	49,650	46,500	46,650	-1,750	-3.62%	285,668	133억
2026-08-21	50,200	50,800	48,050	48,400	-2,700	-5.28%	355,311	172억
2026-08-20	49,900	51,400	48,700	51,100	2,250	+4.61%	550,473	281억
2026-08-19	46,550	50,800	45,850	48,850	-450	-0.91%	453,236	221억
2026-08-18	49,700	51,700	48,900	49,300	50	+0.10%	803,989	396억
2026-08-14	50,200	51,300	47,350	49,250	-100	-0.20%	557,788	275억
2026-08-13	49,000	49,900	48,150	49,350	1,000	+2.07%	580,525	286억
2026-08-12	47,500	49,250	46,700	48,350	550	+1.15%	421,014	204억
2026-08-11	46,100	48,750	44,750	47,800	1,400	+3.02%	514,608	246억
2026-08-10	44,250	46,900	43,650	46,400	2,800	+6.42%	641,423	298억
2026-08-07	47,350	48,700	43,050	43,600	-3,700	-7.82%	528,325	230억
2026-08-06	47,350	48,700	46,300	47,300	-600	-1.25%	474,517	224억
2026-08-05	50,500	50,500	47,050	47,900	-200	-0.42%	633,776	304억
2026-08-04	46,350	48,300	45,400	48,100	1,800	+3.89%	820,778	395억
2026-08-03	41,000	46,950	40,700	46,300	4,850	+11.70%	1,779,227	824억
2026-07-31	36,150	41,450	36,000	41,450	9,550	+29.94%	1,272,940	528억
2026-07-30	31,700	35,800	31,625	31,900	-2,500	-7.27%	931,410	297억
2026-07-29	39,300	40,600	33,000	34,400	-4,550	-11.68%	1,267,167	436억
2026-07-28	40,900	42,000	38,300	38,950	-5,600	-12.57%	708,146	276억
2026-07-27	46,300	47,300	44,100	44,550	-500	-1.11%	483,732	216억
2026-07-24	49,800	50,200	45,050	45,050	-5,750	-11.32%	681,479	307억
2026-07-23	47,000	52,800	47,000	50,800	4,600	+9.96%	1,470,673	747억
2026-07-22	48,800	49,800	46,150	46,200	-600	-1.28%	951,455	440억
2026-07-21	47,400	48,200	44,200	46,800	-1,750	-3.60%	903,549	423억
2026-07-20	48,200	52,300	47,550	48,550	-650	-1.32%	1,500,346	728억
2026-07-16	50,300	51,300	47,300	49,200	-2,700	-5.20%	790,542	389억
2026-07-15	50,900	54,100	50,000	51,900	3,450	+7.12%	1,725,163	895억
2026-07-14	44,200	51,800	44,200	48,450	4,600	+10.49%	4,262,975	2,065억
2026-07-13	43,650	46,000	42,900	43,850	-50	-0.11%	1,490,150	653억
2026-07-10	41,500	44,800	40,000	43,900	4,450	+11.28%	1,543,804	678억
2026-07-09	37,950	42,400	37,950	39,450	1,500	+3.95%	1,557,626	614억
2026-07-08	39,400	41,550	37,700	37,950	-3,150	-7.66%	1,094,386	415억
2026-07-07	44,500	46,550	40,950	41,100	-5,000	-10.85%	1,434,447	590억
2026-07-06	46,600	47,200	43,750	46,100	-500	-1.07%	1,213,291	559억
2026-07-03	47,500	48,150	43,350	46,600	-850	-1.79%	1,434,323	668억
2026-07-02	55,000	55,400	47,150	47,450	-10,950	-18.75%	2,171,775	1,031억
2026-07-01	54,300	62,900	52,300	58,400	4,800	+8.96%	3,615,267	2,111억
2026-06-30	52,000	54,700	50,000	53,600	2,000	+3.88%	1,633,426	876억
2026-06-29	52,600	53,500	50,100	51,600	-200	-0.39%	1,056,447	545억
2026-06-26	51,500	54,200	48,800	51,800	-500	-0.96%	1,977,303	1,024억
2026-06-25	52,500	59,400	51,200	52,300	2,400	+4.81%	2,988,071	1,563억
2026-06-24	52,500	53,900	49,600	49,900	-2,600	-4.95%	1,476,348	737억
2026-06-23	60,800	60,800	52,300	52,500	-8,600	-14.08%	1,815,611	953억
2026-06-22	58,000	64,000	58,000	61,100	900	+1.50%	1,723,869	1,053억
2026-06-19	62,100	62,300	56,600	60,200	-300	-0.50%	1,963,105	1,182억
2026-06-18	62,000	62,900	57,500	60,500	-1,600	-2.58%	1,542,070	933억
2026-06-17	59,500	64,400	58,500	62,100	2,200	+3.67%	2,891,659	1,796억
2026-06-16	68,300	68,500	59,900	59,900	-8,000	-11.78%	2,648,084	1,586억
2026-06-15	67,700	74,000	66,300	67,900	2,600	+3.98%	6,971,175	4,733억
2026-06-12	64,800	71,000	62,800	65,300	4,200	+6.87%	8,561,041	5,590억
2026-06-11	57,300	64,700	52,800	61,100	3,500	+6.08%	4,736,965	2,894억
2026-06-10	57,700	64,800	56,500	57,600	-2,100	-3.52%	4,901	2.82억
2026-06-09	51,500	64,100	50,700	59,700	10,350	+20.97%	9,818,845	5,862억
2026-06-08	50,500	54,500	48,750	49,350	-5,350	-9.78%	1,170,741	578억
2026-06-05	51,300	57,400	50,100	54,700	1,000	+1.86%	1,951,604	1,068억
2026-06-04	48,900	55,000	48,100	53,700	4,800	+9.82%	1,393,859	749억
2026-06-02	48,500	50,700	47,200	48,900	-300	-0.61%	806,108	394억
2026-06-01	49,850	51,900	47,150	49,200	-650	-1.30%	1,119,292	551억
2026-05-29	51,700	52,300	49,150	49,850	-1,450	-2.83%	820,248	409억
2026-05-28	54,000	55,900	49,550	51,300	-3,000	-5.52%	974,230	500억
2026-05-27	59,900	59,900	53,400	54,300	-3,200	-5.57%	1,308,914	711억
2026-05-26	55,700	59,600	55,100	57,500	3,800	+7.08%	1,281,163	737억
2026-05-22	53,100	55,300	52,200	53,700	1,000	+1.90%	627,868	337억
2026-05-21	49,650	54,100	49,500	52,700	4,700	+9.79%	1,045,540	551억
2026-05-20	48,300	50,400	46,800	48,000	-150	-0.31%	858,738	412억
2026-05-19	48,950	50,900	46,300	48,150	-1,250	-2.53%	1,361,329	655억
2026-05-18	49,750	50,400	46,650	49,400	-1,000	-1.98%	820,322	405억
2026-05-15	55,100	55,300	49,050	50,400	-4,500	-8.20%	1,014,162	511억
2026-05-14	56,800	56,800	52,700	54,900	-2,400	-4.19%	957,436	526억
2026-05-13	53,000	57,500	52,100	57,300	3,800	+7.10%	1,116,373	640억
2026-05-12	58,400	59,900	52,800	53,500	-4,700	-8.08%	2,157,906	1,154억
2026-05-11	60,700	62,800	58,200	58,200	-1,100	-1.85%	1,467,907	854억
2026-05-08	57,900	61,400	57,800	59,300	-200	-0.34%	873,293	518억
2026-05-07	62,300	62,300	58,600	59,500	-2,600	-4.19%	1,030,067	613억
2026-05-06	63,900	63,900	60,800	62,100	800	+1.31%	1,704,161	1,058억
2026-05-04	58,800	64,200	58,700	61,300	4,000	+6.98%	2,620,670	1,606억
2026-04-30	59,800	60,600	57,100	57,300	-2,100	-3.54%	1,005,718	576억
2026-04-29	59,800	60,600	58,500	59,400	-900	-1.49%	804,884	478억
2026-04-28	62,100	62,800	59,500	60,300	-1,800	-2.90%	1,010,653	609억
2026-04-27	62,500	62,800	60,300	62,100	300	+0.49%	2,080,134	1,292억
2026-04-24	55,000	62,300	54,800	61,800	6,800	+12.36%	4,983,557	3,080억
2026-04-23	56,000	56,500	53,500	55,000	-2,200	-3.85%	1,265,302	696억
2026-04-22	57,100	57,400	54,700	57,200	100	+0.18%	1,038,872	594억
2026-04-21	55,800	57,500	55,250	57,100	1,700	+3.07%	1,053,002	601억
2026-04-20	55,900	57,000	54,500	55,400	-900	-1.60%	872,736	483억
2026-04-17	57,500	57,600	55,500	56,300	-1,100	-1.92%	678,319	382억
2026-04-16	57,700	58,000	55,500	57,400	-200	-0.35%	1,232,472	707억
2026-04-15	57,000	60,700	54,500	57,600	3,400	+6.27%	4,354,776	2,508억
2026-04-14	54,600	54,900	53,200	54,200	1,200	+2.26%	1,088,234	590억
2026-04-13	52,100	54,500	51,800	53,000	0	0.00%	798,134	423억
2026-04-10	53,200	54,200	52,100	53,000	600	+1.15%	1,069,889	567억
2026-04-09	50,400	54,200	49,600	52,400	1,600	+3.15%	1,787,259	937억
2026-04-08	50,400	51,000	49,500	50,800	3,700	+7.86%	1,233,577	627억
2026-04-07	48,150	49,225	46,250	47,100	650	+1.40%	699,241	329억
2026-04-06	46,950	48,900	46,000	46,450	-250	-0.54%	633,222	294억
2026-04-03	47,450	47,650	45,650	46,700	450	+0.97%	582,446	272억
2026-04-02	50,200	50,400	45,250	46,250	-3,300	-6.66%	1,113,699	515억
2026-04-01	47,200	50,400	46,500	49,550	4,250	+9.38%	1,212,357	601억
2026-03-31	47,500	49,150	44,850	45,300	-3,600	-7.36%	1,352,546	613억
2026-03-30	49,350	49,800	48,050	48,900	-2,900	-5.60%	686,655	336억
2026-03-27	50,500	53,300	49,700	51,800	—	—	1,088,482	564억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)