티와이홀딩스

363280KOSPI

2,065원-30 (-1.43%)전일 종가 2026-09-18

52주 위치

1,6353,18028%신고가 대비 -35.06%

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 종가2,065원

시가총액—

52주 최고3,180원

52주 최저1,635원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+7.4%	+3.5%	-25.5%	-24.6%	-31.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,100	2,125	2,015	2,065	-30	-1.43%	14,486	2,991만
2026-09-17	2,110	2,135	2,070	2,095	-35	-1.64%	10,548	2,210만
2026-09-16	2,080	2,145	2,075	2,130	30	+1.43%	12,929	2,754만
2026-09-15	2,115	2,285	2,030	2,100	-20	-0.94%	173,100	3.64억
2026-09-14	2,120	2,130	2,060	2,120	-10	-0.47%	2,962	628만
2026-09-11	2,130	2,140	2,085	2,130	0	0.00%	10,112	2,154만
2026-09-10	2,130	2,140	2,025	2,130	0	0.00%	16,014	3,411만
2026-09-09	2,090	2,130	2,055	2,130	40	+1.91%	23,329	4,969만
2026-09-08	2,025	2,095	2,000	2,090	65	+3.21%	31,126	6,505만
2026-09-07	2,025	2,050	1,985	2,025	25	+1.25%	16,567	3,355만
2026-09-04	1,982	2,030	1,965	2,000	24	+1.21%	8,551	1,710만
2026-09-03	1,969	1,995	1,862	1,976	9	+0.46%	12,133	2,397만
2026-09-02	1,965	1,967	1,947	1,967	-1	-0.05%	2,182	429만
2026-09-01	1,965	1,969	1,963	1,968	3	+0.15%	4,481	882만
2026-08-31	1,970	1,970	1,945	1,965	2	+0.10%	14,852	2,918만
2026-08-28	1,968	1,974	1,958	1,963	0	0.00%	4,204	825만
2026-08-27	1,965	1,968	1,945	1,963	6	+0.31%	7,237	1,421만
2026-08-26	1,927	1,980	1,925	1,957	30	+1.56%	15,291	2,992만
2026-08-25	1,914	1,927	1,867	1,927	12	+0.63%	11,702	2,255만
2026-08-24	1,933	1,947	1,904	1,915	-18	-0.93%	10,436	1,998만
2026-08-21	1,944	1,950	1,916	1,933	-11	-0.57%	36,989	7,150만
2026-08-20	1,925	1,950	1,910	1,944	24	+1.25%	12,726	2,474만
2026-08-19	1,921	1,921	1,890	1,920	-2	-0.10%	3,154	606만
2026-08-18	1,925	1,947	1,896	1,922	-3	-0.16%	18,621	3,579만
2026-08-14	1,914	1,938	1,900	1,925	11	+0.57%	25,985	5,002만
2026-08-13	1,915	1,922	1,880	1,914	-1	-0.05%	27,039	5,175만
2026-08-12	1,920	1,926	1,888	1,915	-2	-0.10%	16,638	3,186만
2026-08-11	1,879	1,917	1,830	1,917	40	+2.13%	20,898	4,006만
2026-08-10	1,855	1,877	1,840	1,877	29	+1.57%	10,992	2,063만
2026-08-07	1,841	1,862	1,834	1,848	12	+0.65%	10,423	1,926만
2026-08-06	1,841	1,849	1,808	1,836	-5	-0.27%	17,715	3,252만
2026-08-05	1,800	1,848	1,800	1,841	37	+2.05%	35,919	6,613만
2026-08-04	1,750	1,808	1,750	1,804	40	+2.27%	27,069	4,883만
2026-08-03	1,720	1,768	1,720	1,764	12	+0.68%	15,970	2,817만
2026-07-31	1,736	1,753	1,635	1,752	33	+1.92%	45,203	7,920만
2026-07-30	1,720	1,740	1,695	1,719	3	+0.17%	18,559	3,190만
2026-07-29	1,784	1,807	1,650	1,716	-68	-3.81%	59,781	1.03억
2026-07-28	1,818	1,818	1,725	1,784	-27	-1.49%	12,871	2,296만
2026-07-27	1,825	1,835	1,790	1,811	2	+0.11%	17,231	3,121만
2026-07-24	1,800	1,839	1,795	1,809	-6	-0.33%	28,843	5,218만
2026-07-23	1,777	1,822	1,717	1,815	67	+3.83%	61,294	1.11억
2026-07-22	1,686	1,810	1,667	1,748	67	+3.99%	79,819	1.4억
2026-07-21	1,685	1,685	1,653	1,681	0	0.00%	26,547	4,463만
2026-07-20	1,710	1,710	1,666	1,681	-25	-1.47%	21,352	3,589만
2026-07-16	1,713	1,713	1,684	1,706	-7	-0.41%	19,830	3,383만
2026-07-15	1,704	1,715	1,692	1,713	14	+0.82%	15,797	2,706만
2026-07-14	1,707	1,707	1,679	1,699	2	+0.12%	91,278	1.55억
2026-07-13	1,710	1,714	1,680	1,697	-3	-0.18%	30,449	5,167만
2026-07-10	1,700	1,706	1,687	1,700	0	0.00%	65,762	1.12억
2026-07-09	1,704	1,715	1,677	1,700	20	+1.19%	18,982	3,227만
2026-07-08	1,703	1,706	1,670	1,680	-10	-0.59%	39,349	6,611만
2026-07-07	1,728	1,728	1,677	1,690	-11	-0.65%	29,502	4,986만
2026-07-06	1,696	1,730	1,686	1,701	5	+0.29%	20,639	3,511만
2026-07-03	1,720	1,720	1,680	1,696	-19	-1.11%	37,002	6,276만
2026-07-02	1,749	1,749	1,699	1,715	-34	-1.94%	50,747	8,703만
2026-07-01	1,750	1,755	1,730	1,749	19	+1.10%	13,295	2,325만
2026-06-30	1,750	1,764	1,721	1,730	-20	-1.14%	20,198	3,494만
2026-06-29	1,738	1,785	1,690	1,750	50	+2.94%	42,772	7,485만
2026-06-26	1,725	1,725	1,652	1,700	-40	-2.30%	56,596	9,621만
2026-06-25	1,788	1,788	1,710	1,740	-7	-0.40%	37,118	6,459만
2026-06-24	1,790	1,790	1,735	1,747	7	+0.40%	31,410	5,487만
2026-06-23	1,845	1,845	1,710	1,740	-60	-3.33%	71,459	1.24억
2026-06-22	1,890	1,920	1,761	1,800	-92	-4.86%	67,610	1.22억
2026-06-19	2,000	2,025	1,875	1,892	-103	-5.16%	72,365	1.37억
2026-06-18	2,000	2,005	1,980	1,995	-30	-1.48%	33,940	6,771만
2026-06-17	2,025	2,040	1,989	2,025	-5	-0.25%	73,179	1.48억
2026-06-16	2,105	2,105	2,015	2,030	-75	-3.56%	38,820	7,880만
2026-06-15	2,040	2,120	2,030	2,105	65	+3.19%	44,436	9,354만
2026-06-12	1,945	2,135	1,943	2,040	100	+5.15%	152,172	3.1억
2026-06-11	1,940	1,950	1,909	1,940	8	+0.41%	14,528	2,818만
2026-06-10	1,920	1,955	1,897	1,932	11	+0.57%	59,235	1.14억
2026-06-09	1,935	1,938	1,888	1,921	6	+0.31%	92,203	1.77억
2026-06-08	1,990	1,990	1,909	1,915	-85	-4.25%	35,760	6,848만
2026-06-05	2,020	2,020	1,960	2,000	-5	-0.25%	38,772	7,754만
2026-06-04	2,050	2,075	1,998	2,005	-25	-1.23%	37,822	7,583만
2026-06-02	2,000	2,050	1,987	2,030	-25	-1.22%	96,589	1.96억
2026-06-01	2,180	2,180	2,035	2,055	-130	-5.95%	103,333	2.12억
2026-05-29	2,175	2,235	2,120	2,185	-5	-0.23%	52,812	1.15억
2026-05-28	2,230	2,235	2,140	2,190	-45	-2.01%	78,004	1.71억
2026-05-27	2,370	2,370	2,200	2,235	-65	-2.83%	113,559	2.54억
2026-05-26	2,495	2,520	2,295	2,300	-195	-7.82%	197,751	4.55억
2026-05-22	2,430	2,560	2,405	2,495	75	+3.10%	67,683	1.69억
2026-05-21	2,470	2,480	2,370	2,420	-25	-1.02%	80,827	1.96억
2026-05-20	2,570	2,575	2,430	2,445	-85	-3.36%	132,364	3.24억
2026-05-19	2,580	2,595	2,500	2,530	-50	-1.94%	78,555	1.99억
2026-05-18	2,605	2,605	2,510	2,580	-25	-0.96%	50,054	1.29억
2026-05-15	2,680	2,680	2,565	2,605	-50	-1.88%	65,717	1.71억
2026-05-14	2,640	2,675	2,595	2,655	15	+0.57%	78,501	2.08억
2026-05-13	2,675	2,700	2,585	2,640	-35	-1.31%	78,221	2.07억
2026-05-12	2,715	2,715	2,625	2,675	-40	-1.47%	128,197	3.43억
2026-05-11	2,740	2,745	2,660	2,715	-25	-0.91%	162,647	4.42억
2026-05-08	2,750	2,765	2,700	2,740	-10	-0.36%	62,064	1.7억
2026-05-07	2,750	2,780	2,720	2,750	0	0.00%	134,701	3.7억
2026-05-06	2,800	2,800	2,705	2,750	-50	-1.79%	96,984	2.67억
2026-05-04	2,850	2,870	2,785	2,800	-40	-1.41%	83,961	2.35억
2026-04-30	2,830	2,880	2,820	2,840	-10	-0.35%	54,335	1.54억
2026-04-29	2,835	2,860	2,800	2,850	20	+0.71%	41,341	1.18억
2026-04-28	2,840	2,880	2,820	2,830	-10	-0.35%	23,647	6,692만
2026-04-27	2,850	2,855	2,800	2,840	-10	-0.35%	67,748	1.92억
2026-04-24	2,810	2,855	2,800	2,850	50	+1.79%	71,096	2.03억
2026-04-23	2,795	2,815	2,760	2,800	20	+0.72%	51,539	1.44억
2026-04-22	2,800	2,800	2,760	2,780	0	0.00%	21,077	5,859만
2026-04-21	2,760	2,800	2,725	2,780	20	+0.72%	36,316	1.01억
2026-04-20	2,810	2,875	2,760	2,760	-50	-1.78%	102,834	2.84억
2026-04-17	2,880	2,880	2,795	2,810	-20	-0.71%	42,478	1.19억
2026-04-16	2,800	2,855	2,800	2,830	30	+1.07%	53,187	1.51억
2026-04-15	2,785	2,865	2,765	2,800	20	+0.72%	137,913	3.86억
2026-04-14	2,765	2,805	2,760	2,780	15	+0.54%	32,310	8,982만
2026-04-13	2,760	2,790	2,720	2,765	-15	-0.54%	31,785	8,789만
2026-04-10	2,750	2,820	2,655	2,780	40	+1.46%	59,133	1.64억
2026-04-09	2,710	2,770	2,645	2,740	50	+1.86%	60,956	1.67억
2026-04-08	2,645	2,700	2,600	2,690	80	+3.07%	105,411	2.84억
2026-04-07	2,645	2,680	2,580	2,610	-20	-0.76%	61,502	1.61억
2026-04-06	2,680	2,690	2,610	2,630	-50	-1.87%	51,290	1.35억
2026-04-03	2,675	2,695	2,630	2,680	25	+0.94%	47,703	1.28억
2026-04-02	2,740	2,760	2,605	2,655	-60	-2.21%	65,042	1.73억
2026-04-01	2,675	2,750	2,655	2,715	65	+2.45%	90,599	2.46억
2026-03-31	2,685	2,695	2,580	2,650	-35	-1.30%	90,565	2.4억
2026-03-30	2,720	2,720	2,625	2,685	-100	-3.59%	74,211	1.99억
2026-03-27	2,805	2,805	2,720	2,785	—	—	42,523	1.18억

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