JW홀딩스 [096760] KOSPI
4,045 원
전일대비:
▼
25
(-0.61%)
시가
4,070
고가
4,190
저가
3,995
거래량
99,429
거래대금
410 백만
시가총액
2,990 억
52주 최고
4,720
52주 최저
3,150
📈 주가 차트 (최근 20일)
JW홀딩스
096760
120봉
💬 JW홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4,045 | -25 | -0.61% | 4,070 | 4,190 | 3,995 | 99,429 |
| 2026-10-13 | 4,070 | 0 | 0.00% | 4,065 | 4,070 | 3,965 | 106,484 |
| 2026-10-12 | 4,070 | -35 | -0.85% | 4,125 | 4,175 | 4,045 | 146,684 |
| 2026-10-08 | 4,105 | -125 | -2.96% | 4,235 | 4,260 | 4,105 | 76,856 |
| 2026-10-07 | 4,230 | -10 | -0.24% | 4,225 | 4,300 | 4,225 | 51,518 |
| 2026-10-06 | 4,240 | -45 | -1.05% | 4,290 | 4,290 | 4,225 | 43,214 |
| 2026-10-02 | 4,285 | -70 | -1.61% | 4,370 | 4,395 | 4,255 | 45,788 |
| 2026-10-01 | 4,355 | 100 | 2.35% | 4,260 | 4,360 | 4,255 | 53,028 |
| 2026-09-30 | 4,255 | -45 | -1.05% | 4,315 | 4,320 | 4,230 | 47,141 |
| 2026-09-29 | 4,300 | -55 | -1.26% | 4,315 | 4,370 | 4,280 | 36,165 |
| 2026-09-28 | 4,355 | 30 | 0.69% | 4,330 | 4,380 | 4,280 | 50,205 |
| 2026-09-23 | 4,325 | 50 | 1.17% | 4,270 | 4,380 | 4,270 | 42,344 |
| 2026-09-22 | 4,275 | -85 | -1.95% | 4,360 | 4,430 | 4,270 | 56,827 |
| 2026-09-21 | 4,360 | 30 | 0.69% | 4,365 | 4,405 | 4,325 | 54,651 |
| 2026-09-18 | 4,330 | 0 | 0.00% | 4,350 | 4,480 | 4,330 | 221,397 |
| 2026-09-17 | 4,330 | 50 | 1.17% | 4,320 | 4,500 | 4,310 | 96,606 |
| 2026-09-16 | 4,280 | 0 | 0.00% | 4,320 | 4,330 | 4,235 | 85,358 |
| 2026-09-15 | 4,280 | 10 | 0.23% | 4,270 | 4,335 | 4,240 | 41,727 |
| 2026-09-14 | 4,270 | 0 | 0.00% | 4,265 | 4,330 | 4,200 | 84,692 |
| 2026-09-11 | 4,270 | 65 | 1.55% | 4,205 | 4,270 | 4,175 | 78,197 |