JW신약 [067290] KOSDAQ
중견기업부
3,580 원
전일대비:
▲
315
(9.65%)
시가
3,200
고가
3,900
저가
3,185
거래량
56,595,457
거래대금
206,404 백만
시가총액
2,006 억
52주 최고
3,900
52주 최저
1,246
📈 주가 차트 (최근 20일)
JW신약
067290
120봉
💬 JW신약 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-07 | 3,580 | 315 | 9.65% | 3,200 | 3,900 | 3,185 | 56,595,457 |
| 2026-09-04 | 3,265 | -165 | -4.81% | 3,440 | 3,445 | 3,095 | 23,898,470 |
| 2026-09-03 | 3,430 | 330 | 10.65% | 3,150 | 3,820 | 3,080 | 74,679,078 |
| 2026-09-02 | 3,100 | 110 | 3.68% | 3,365 | 3,470 | 2,990 | 55,797,861 |
| 2026-09-01 | 2,990 | 690 | 30.00% | 2,375 | 2,990 | 2,350 | 37,241,103 |
| 2026-08-31 | 2,300 | 200 | 9.52% | 2,185 | 2,530 | 2,165 | 32,955,986 |
| 2026-08-28 | 2,100 | 110 | 5.53% | 1,990 | 2,160 | 1,981 | 4,078,552 |
| 2026-08-27 | 1,990 | -3 | -0.15% | 1,974 | 2,030 | 1,960 | 1,193,393 |
| 2026-08-26 | 1,993 | 22 | 1.12% | 1,990 | 2,040 | 1,936 | 2,054,306 |
| 2026-08-25 | 1,971 | -34 | -1.70% | 1,995 | 2,000 | 1,905 | 1,623,854 |
| 2026-08-24 | 2,005 | -45 | -2.20% | 2,085 | 2,175 | 1,982 | 3,074,466 |
| 2026-08-21 | 2,050 | -245 | -10.68% | 2,220 | 2,220 | 2,050 | 2,856,257 |
| 2026-08-20 | 2,295 | 145 | 6.74% | 2,210 | 2,400 | 2,210 | 9,320,007 |
| 2026-08-19 | 2,150 | -65 | -2.93% | 2,250 | 2,370 | 2,115 | 7,974,236 |
| 2026-08-18 | 2,215 | 115 | 5.48% | 2,105 | 2,350 | 2,045 | 13,288,268 |
| 2026-08-14 | 2,100 | -50 | -2.33% | 2,170 | 2,185 | 2,055 | 2,834,446 |
| 2026-08-13 | 2,150 | -175 | -7.53% | 2,330 | 2,335 | 2,140 | 3,939,084 |
| 2026-08-12 | 2,325 | 45 | 1.97% | 2,395 | 2,445 | 2,315 | 8,687,222 |
| 2026-08-11 | 2,280 | 55 | 2.47% | 2,245 | 2,420 | 2,215 | 9,292,264 |
| 2026-08-10 | 2,225 | 45 | 2.06% | 2,180 | 2,375 | 2,135 | 9,868,653 |