티웨이홀딩스 [004870] KOSPI
1,170 원
전일대비:
▲
25
(2.18%)
시가
1,145
고가
1,244
저가
1,115
거래량
123,889
거래대금
145 백만
시가총액
265 억
52주 최고
1,622
52주 최저
0
📈 주가 차트 (최근 20일)
티웨이홀딩스
004870
120봉
💬 티웨이홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,170 | 25 | 2.18% | 1,145 | 1,244 | 1,115 | 123,889 |
| 2026-08-20 | 1,145 | -8 | -0.69% | 1,143 | 1,188 | 1,139 | 48,644 |
| 2026-08-19 | 1,153 | -16 | -1.37% | 1,134 | 1,168 | 1,115 | 72,700 |
| 2026-08-18 | 1,169 | -59 | -4.80% | 1,340 | 1,340 | 1,168 | 108,432 |
| 2026-08-14 | 1,228 | 18 | 1.49% | 1,210 | 1,252 | 1,198 | 96,170 |
| 2026-08-13 | 1,210 | -27 | -2.18% | 1,238 | 1,260 | 1,188 | 170,454 |
| 2026-08-12 | 1,237 | -55 | -4.26% | 1,322 | 1,322 | 1,201 | 334,934 |
| 2026-08-11 | 1,292 | 72 | 5.90% | 1,240 | 1,516 | 1,240 | 1,987,346 |
| 2026-08-10 | 1,220 | 85 | 7.49% | 1,159 | 1,394 | 1,111 | 672,290 |
| 2026-08-07 | 1,135 | -97 | -7.87% | 1,249 | 1,250 | 1,124 | 239,050 |
| 2026-08-06 | 1,232 | -125 | -9.21% | 1,401 | 1,460 | 1,232 | 359,510 |
| 2026-08-05 | 1,357 | -53 | -3.76% | 1,369 | 1,498 | 1,319 | 911,980 |
| 2026-08-04 | 1,410 | 162 | 12.98% | 1,365 | 1,622 | 1,300 | 5,121,861 |
| 2026-08-03 | 1,248 | 288 | 30.00% | 1,015 | 1,248 | 980 | 681,321 |
| 2026-07-31 | 960 | 0 | 0.00% | 1,039 | 1,217 | 900 | 2,055,898 |
| 2026-07-30 | 960 | 221 | 29.91% | 765 | 960 | 762 | 2,155,799 |
| 2026-07-29 | 739 | -94 | -11.28% | 830 | 847 | 734 | 236,407 |
| 2026-07-28 | 833 | -94 | -10.14% | 927 | 931 | 825 | 119,339 |
| 2026-07-27 | 927 | -52 | -5.31% | 979 | 990 | 915 | 141,914 |
| 2026-07-24 | 979 | -196 | -16.68% | 1,175 | 1,175 | 928 | 474,783 |