JW중외제약

001060KOSPI

27,800원-100 (-0.36%)전일 종가 2026-09-18

52주 위치

20,70039,25038%신고가 대비 -29.17%

시가총액: 6,473억
PER: 6.64
PBR: 1.58
EPS(TTM): 4,186원
BPS: 17,604원
배당수익률: 2.34%
자사주비율: 3.16%
결산월: 12월

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 종가27,800원

시가총액6,473억

52주 최고39,250원

52주 최저20,700원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+2.0%	+2.0%	-11.5%	+9.0%	+26.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	28,100	28,250	27,750	27,800	-100	-0.36%	50,606	14.07억
2026-09-17	27,500	28,800	27,300	27,900	450	+1.64%	77,953	21.75억
2026-09-16	27,100	27,600	27,000	27,450	350	+1.29%	38,727	10.63억
2026-09-15	26,950	27,700	26,950	27,100	0	0.00%	39,820	10.79억
2026-09-14	26,600	27,400	26,250	27,100	500	+1.88%	41,503	11.25억
2026-09-11	26,400	26,700	26,200	26,600	-150	-0.56%	19,783	5.26억
2026-09-10	26,900	26,900	26,150	26,750	-150	-0.56%	67,296	18억
2026-09-09	27,000	27,100	26,700	26,900	-250	-0.92%	51,191	13.77억
2026-09-08	27,250	27,600	26,600	27,150	-50	-0.18%	69,728	18.93억
2026-09-07	27,750	27,800	27,100	27,200	-300	-1.09%	34,143	9.29억
2026-09-04	27,150	27,800	26,900	27,500	350	+1.29%	37,639	10.35억
2026-09-03	27,700	28,400	26,800	27,150	-600	-2.16%	80,215	21.78억
2026-09-02	28,500	28,500	27,700	27,750	-1,250	-4.31%	105,334	29.23억
2026-09-01	28,700	30,100	28,000	29,000	800	+2.84%	323,277	93.75억
2026-08-31	27,500	28,350	26,850	28,200	800	+2.92%	66,318	18.7억
2026-08-28	26,900	27,550	26,450	27,400	400	+1.48%	66,260	18.16억
2026-08-27	27,250	27,600	26,700	27,000	-400	-1.46%	34,610	9.34억
2026-08-26	27,300	27,550	27,000	27,400	200	+0.74%	30,265	8.29억
2026-08-25	27,500	27,500	26,400	27,200	-400	-1.45%	41,991	11.42억
2026-08-24	26,550	27,800	26,100	27,600	1,200	+4.55%	83,208	22.97억
2026-08-21	27,000	27,100	26,100	26,400	-1,050	-3.83%	55,389	14.62억
2026-08-20	27,200	27,450	26,800	27,450	950	+3.58%	67,767	18.6억
2026-08-19	27,200	27,250	26,200	26,500	-750	-2.75%	93,589	24.8억
2026-08-18	28,550	28,550	27,050	27,250	-1,600	-5.55%	97,898	26.68억
2026-08-14	29,300	29,800	28,400	28,850	350	+1.23%	129,344	37.32억
2026-08-13	29,700	29,950	28,150	28,500	-1,500	-5.00%	168,149	47.92억
2026-08-12	31,500	31,650	29,600	30,000	3,750	+14.29%	445,176	134억
2026-08-11	25,400	26,400	25,400	26,250	550	+2.14%	34,250	8.99억
2026-08-10	25,050	25,900	24,950	25,700	800	+3.21%	32,954	8.47억
2026-08-07	24,600	25,050	24,350	24,900	300	+1.22%	25,009	6.23억
2026-08-06	24,350	24,950	24,100	24,600	250	+1.03%	33,331	8.2억
2026-08-05	24,250	24,850	24,200	24,350	150	+0.62%	27,042	6.58억
2026-08-04	23,300	24,300	23,300	24,200	1,000	+4.31%	28,236	6.83억
2026-08-03	23,550	24,050	23,000	23,200	-300	-1.28%	20,075	4.66억
2026-07-31	22,750	24,100	22,250	23,500	900	+3.98%	29,220	6.87억
2026-07-30	21,600	23,000	21,600	22,600	600	+2.73%	35,395	8억
2026-07-29	23,050	23,550	21,550	22,000	-1,100	-4.76%	71,497	15.73억
2026-07-28	23,900	23,900	22,850	23,100	-900	-3.75%	42,601	9.84억
2026-07-27	24,300	24,550	23,850	24,000	-150	-0.62%	14,662	3.52억
2026-07-24	24,050	24,850	23,775	24,150	50	+0.21%	40,970	9.89억
2026-07-23	23,700	24,250	23,500	24,100	700	+2.99%	30,187	7.28억
2026-07-22	23,800	24,150	23,300	23,400	-300	-1.27%	26,791	6.27억
2026-07-21	23,600	23,750	23,050	23,700	350	+1.50%	25,117	5.95억
2026-07-20	23,800	24,200	23,250	23,350	-900	-3.71%	27,404	6.4억
2026-07-16	24,250	25,150	24,050	24,250	0	0.00%	29,737	7.21억
2026-07-15	23,700	24,450	23,700	24,250	800	+3.41%	22,023	5.34억
2026-07-14	23,850	24,150	23,050	23,450	-550	-2.29%	60,920	14.29억
2026-07-13	25,000	26,000	23,900	24,000	-1,000	-4.00%	26,009	6.24억
2026-07-10	23,700	25,350	23,700	25,000	1,300	+5.49%	39,682	9.92억
2026-07-09	23,950	24,500	23,200	23,700	-400	-1.66%	52,022	12.33억
2026-07-08	25,000	25,450	24,000	24,100	-1,250	-4.93%	38,426	9.26억
2026-07-07	25,300	25,900	24,600	25,350	50	+0.20%	41,730	10.58억
2026-07-06	25,900	26,150	24,850	25,300	-550	-2.13%	27,001	6.83억
2026-07-03	26,050	26,600	24,800	25,850	50	+0.19%	54,994	14.22억
2026-07-02	25,550	26,250	25,250	25,800	-200	-0.77%	28,087	7.25억
2026-07-01	26,300	26,350	25,550	26,000	300	+1.17%	42,358	11.01억
2026-06-30	26,300	26,500	25,600	25,700	-650	-2.47%	31,828	8.18억
2026-06-29	23,800	26,400	23,800	26,350	2,250	+9.34%	71,111	18.74억
2026-06-26	25,100	25,200	23,700	24,100	-1,150	-4.55%	82,961	19.99억
2026-06-25	25,950	26,600	25,000	25,250	-700	-2.70%	35,068	8.85억
2026-06-24	24,700	26,400	24,700	25,950	950	+3.80%	43,758	11.36억
2026-06-23	25,150	26,600	25,000	25,000	-700	-2.72%	89,913	22.48억
2026-06-22	26,850	27,700	25,500	25,700	-1,000	-3.75%	55,651	14.3억
2026-06-19	27,050	27,200	26,000	26,700	-550	-2.02%	75,767	20.23억
2026-06-18	28,300	28,300	27,100	27,250	-650	-2.33%	39,106	10.66억
2026-06-17	27,550	28,650	26,950	27,900	650	+2.39%	62,954	17.56억
2026-06-16	27,850	28,150	27,250	27,250	-800	-2.85%	42,697	11.63억
2026-06-15	28,300	29,000	27,750	28,050	1,000	+3.70%	87,656	24.59억
2026-06-12	27,000	27,400	26,600	27,050	550	+2.08%	51,849	14.03억
2026-06-11	25,700	26,500	25,400	26,500	150	+0.57%	52,460	13.9억
2026-06-10	25,750	26,550	25,700	26,350	250	+0.96%	29,245	7.71억
2026-06-09	24,350	26,400	24,200	26,100	1,650	+6.75%	52,533	13.71억
2026-06-08	24,050	25,200	23,800	24,450	-1,550	-5.96%	71,438	17.47억
2026-06-05	26,250	26,900	25,500	26,000	-150	-0.57%	55,046	14.31억
2026-06-04	26,850	27,200	25,900	26,150	-750	-2.79%	73,986	19.35억
2026-06-02	26,500	27,400	26,350	26,900	-150	-0.55%	61,907	16.65억
2026-06-01	27,200	27,900	26,650	27,050	-750	-2.70%	89,126	24.11억
2026-05-29	28,450	28,700	27,400	27,800	-650	-2.28%	65,211	18.13억
2026-05-28	29,350	29,400	27,450	28,450	-800	-2.74%	63,953	18.19억
2026-05-27	29,150	30,400	28,900	29,250	-100	-0.34%	61,590	18.02억
2026-05-26	30,150	30,400	29,050	29,350	-600	-2.00%	55,562	16.31억
2026-05-22	28,900	30,250	28,900	29,950	1,250	+4.36%	44,141	13.22억
2026-05-21	28,550	29,200	28,500	28,700	350	+1.23%	41,987	12.05억
2026-05-20	28,900	28,900	27,800	28,350	-800	-2.74%	87,348	24.76억
2026-05-19	29,450	30,200	28,200	29,150	-350	-1.19%	76,848	22.4억
2026-05-18	29,850	29,850	28,350	29,500	-500	-1.67%	77,184	22.77억
2026-05-15	31,300	31,300	29,750	30,000	-1,300	-4.15%	56,715	17.01억
2026-05-14	29,300	31,350	29,100	31,300	1,800	+6.10%	93,696	29.33억
2026-05-13	31,200	31,700	29,200	29,500	-200	-0.67%	164,506	48.53억
2026-05-12	29,150	29,800	28,250	29,700	700	+2.41%	73,235	21.75억
2026-05-11	30,200	30,500	28,700	29,000	-1,450	-4.76%	102,565	29.74억
2026-05-08	30,500	30,700	30,200	30,450	-50	-0.16%	34,207	10.42억
2026-05-07	29,800	30,800	29,800	30,500	400	+1.33%	47,197	14.4억
2026-05-06	30,600	30,650	29,850	30,100	-600	-1.95%	76,658	23.07억
2026-05-04	30,850	31,550	30,500	30,700	-500	-1.60%	67,936	20.86억
2026-04-30	32,050	32,100	31,200	31,200	-900	-2.80%	49,129	15.33억
2026-04-29	32,800	32,850	31,850	32,100	-400	-1.23%	59,728	19.17억
2026-04-28	32,300	33,300	31,900	32,500	300	+0.93%	71,044	23.09억
2026-04-27	32,400	32,550	31,750	32,200	-100	-0.31%	63,065	20.31억
2026-04-24	30,500	32,550	30,500	32,300	2,050	+6.78%	153,568	49.6억
2026-04-23	30,350	30,450	29,950	30,250	0	0.00%	45,174	13.67억
2026-04-22	30,750	30,850	30,100	30,250	-700	-2.26%	36,312	10.98억
2026-04-21	30,900	31,150	30,150	30,950	250	+0.81%	52,733	16.32억
2026-04-20	31,200	31,200	30,600	30,700	-750	-2.38%	48,177	14.79억
2026-04-17	31,800	31,950	31,050	31,450	-200	-0.63%	63,508	19.97억
2026-04-16	31,650	32,000	31,500	31,650	350	+1.12%	52,594	16.65억
2026-04-15	31,150	31,600	31,150	31,300	250	+0.81%	73,329	22.95억
2026-04-14	31,750	31,750	31,000	31,050	-300	-0.96%	61,084	18.97억
2026-04-13	31,750	31,750	31,050	31,350	-850	-2.64%	48,566	15.23억
2026-04-10	32,650	33,100	31,550	32,200	1,200	+3.87%	150,070	48.32억
2026-04-09	33,500	33,500	30,550	31,000	1,800	+6.16%	248,741	77.11억
2026-04-08	29,600	29,700	29,000	29,200	600	+2.10%	35,743	10.44억
2026-04-07	29,200	29,300	28,500	28,600	0	0.00%	35,946	10.28억
2026-04-06	29,000	29,100	28,450	28,600	-400	-1.38%	41,696	11.93억
2026-04-03	29,450	29,600	28,650	29,000	-50	-0.17%	62,795	18.21억
2026-04-02	31,250	31,500	28,850	29,050	-2,250	-7.19%	86,868	25.24억
2026-04-01	30,800	31,350	30,700	31,300	1,100	+3.64%	63,756	19.96억
2026-03-31	31,050	31,050	30,000	30,200	-900	-2.89%	47,748	14.42억
2026-03-30	31,100	31,500	30,600	31,100	-950	-2.96%	29,010	9.02억
2026-03-27	31,500	32,100	30,800	32,050	—	—	44,866	14.38억

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