JW홀딩스 [096760] KOSPI
4,005 원
전일대비:
▼
65
(-1.60%)
시가
4,065
고가
4,070
저가
3,920
거래량
81,421
거래대금
324 백만
시가총액
2,961 억
52주 최고
4,720
52주 최저
3,145
📈 주가 차트 (최근 20일)
JW홀딩스
096760
120봉
💬 JW홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4,005 | -65 | -1.60% | 4,065 | 4,070 | 3,920 | 81,421 |
| 2026-08-20 | 4,070 | 95 | 2.39% | 3,995 | 4,070 | 3,945 | 102,864 |
| 2026-08-19 | 3,975 | -100 | -2.45% | 4,100 | 4,100 | 3,960 | 73,334 |
| 2026-08-18 | 4,075 | -60 | -1.45% | 4,130 | 4,135 | 4,020 | 76,017 |
| 2026-08-14 | 4,135 | 105 | 2.61% | 4,040 | 4,145 | 4,030 | 76,876 |
| 2026-08-13 | 4,030 | -150 | -3.59% | 4,180 | 4,200 | 4,030 | 130,250 |
| 2026-08-12 | 4,180 | 120 | 2.96% | 4,300 | 4,720 | 4,180 | 947,235 |
| 2026-08-11 | 4,060 | 115 | 2.92% | 3,965 | 4,130 | 3,930 | 142,970 |
| 2026-08-10 | 3,945 | 25 | 0.64% | 3,950 | 3,970 | 3,900 | 96,863 |
| 2026-08-07 | 3,920 | 110 | 2.89% | 3,810 | 3,945 | 3,800 | 123,252 |
| 2026-08-06 | 3,810 | 0 | 0.00% | 3,810 | 3,865 | 3,785 | 42,269 |
| 2026-08-05 | 3,810 | 10 | 0.26% | 3,800 | 3,910 | 3,790 | 49,094 |
| 2026-08-04 | 3,800 | 65 | 1.74% | 3,725 | 3,840 | 3,725 | 33,406 |
| 2026-08-03 | 3,735 | -15 | -0.40% | 3,750 | 3,815 | 3,705 | 67,264 |
| 2026-07-31 | 3,750 | 90 | 2.46% | 3,735 | 3,775 | 3,675 | 35,548 |
| 2026-07-30 | 3,660 | 70 | 1.95% | 3,595 | 3,710 | 3,590 | 111,071 |
| 2026-07-29 | 3,590 | -125 | -3.36% | 3,715 | 3,755 | 3,420 | 217,083 |
| 2026-07-28 | 3,715 | -135 | -3.51% | 3,850 | 3,880 | 3,640 | 119,683 |
| 2026-07-27 | 3,850 | -10 | -0.26% | 3,880 | 3,930 | 3,825 | 27,699 |
| 2026-07-24 | 3,860 | 35 | 0.92% | 3,860 | 3,920 | 3,815 | 60,345 |