JW신약

067290KOSDAQ

3,390원-170 (-4.78%)전일 종가 2026-09-18

52주 위치

1,2464,33569%신고가 대비 -21.80%

시가총액: 1,900억
PER: 12.11
PBR: 4.66
EPS(TTM): 280원
BPS: 727원
자사주비율: 0.29%
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 종가3,390원

시가총액1,900억

52주 최고4,335원

52주 최저1,246원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+53.0%	+64.2%	+69.7%	+59.2%	+136.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	3,615	3,625	3,380	3,390	-170	-4.78%	5,375,179	182억
2026-09-17	3,540	3,790	3,515	3,560	60	+1.71%	10,833,154	386억
2026-09-16	3,710	3,745	3,490	3,500	-180	-4.89%	7,321,373	256억
2026-09-15	3,450	4,080	3,445	3,680	280	+8.24%	42,809,352	1,575억
2026-09-14	3,500	3,715	3,365	3,400	-115	-3.27%	15,281,458	520억
2026-09-11	3,725	3,915	3,507	3,515	-105	-2.90%	13,742,984	483억
2026-09-10	3,845	4,075	3,605	3,620	-245	-6.34%	14,389,571	521억
2026-09-09	3,890	4,115	3,700	3,865	-25	-0.64%	18,688,276	722억
2026-09-08	3,600	4,335	3,450	3,890	310	+8.66%	73,476,289	2,858억
2026-09-07	3,200	3,900	3,185	3,580	315	+9.65%	56,595,457	2,026억
2026-09-04	3,440	3,445	3,095	3,265	-165	-4.81%	23,898,470	780억
2026-09-03	3,150	3,820	3,080	3,430	330	+10.65%	74,679,078	2,561억
2026-09-02	3,365	3,470	2,990	3,100	110	+3.68%	55,797,861	1,730억
2026-09-01	2,375	2,990	2,350	2,990	690	+30.00%	37,241,103	1,114억
2026-08-31	2,185	2,530	2,165	2,300	200	+9.52%	32,955,986	758억
2026-08-28	1,990	2,160	1,981	2,100	110	+5.53%	4,078,552	85.65억
2026-08-27	1,974	2,030	1,960	1,990	-3	-0.15%	1,193,393	23.75억
2026-08-26	1,990	2,040	1,936	1,993	22	+1.12%	2,054,306	40.94억
2026-08-25	1,995	2,000	1,905	1,971	-34	-1.70%	1,623,854	32.01억
2026-08-24	2,085	2,175	1,982	2,005	-45	-2.20%	3,074,466	61.64억
2026-08-21	2,220	2,220	2,050	2,050	-245	-10.68%	2,856,257	58.55억
2026-08-20	2,210	2,400	2,210	2,295	145	+6.74%	9,320,007	214억
2026-08-19	2,250	2,370	2,115	2,150	-65	-2.93%	7,974,236	171억
2026-08-18	2,105	2,350	2,045	2,215	115	+5.48%	13,288,268	294억
2026-08-14	2,170	2,185	2,055	2,100	-50	-2.33%	2,834,446	59.52억
2026-08-13	2,330	2,335	2,140	2,150	-175	-7.53%	3,939,084	84.69억
2026-08-12	2,395	2,445	2,315	2,325	45	+1.97%	8,687,222	202억
2026-08-11	2,245	2,420	2,215	2,280	55	+2.47%	9,292,264	212억
2026-08-10	2,180	2,375	2,135	2,225	45	+2.06%	9,868,653	220억
2026-08-07	2,435	2,435	2,090	2,180	-150	-6.44%	7,860,424	171억
2026-08-06	2,020	2,535	2,005	2,330	325	+16.21%	32,081,761	748억
2026-08-05	1,940	2,095	1,920	2,005	66	+3.40%	11,140,849	223억
2026-08-04	1,941	2,030	1,888	1,939	3	+0.15%	4,538,425	88억
2026-08-03	1,865	2,105	1,858	1,936	78	+4.20%	16,895,335	327억
2026-07-31	1,806	2,030	1,779	1,858	47	+2.60%	14,969,136	278억
2026-07-30	1,512	1,949	1,500	1,811	244	+15.57%	22,902,412	415억
2026-07-29	1,692	1,728	1,480	1,567	-124	-7.33%	2,668,347	41.81억
2026-07-28	1,754	1,929	1,660	1,691	-115	-6.37%	4,310,712	72.89억
2026-07-27	1,887	2,040	1,785	1,806	-108	-5.64%	3,319,079	59.94억
2026-07-24	1,995	2,260	1,914	1,914	-68	-3.43%	18,631,886	357억
2026-07-23	2,080	2,120	1,953	1,982	-118	-5.62%	4,157,971	82.41억
2026-07-22	2,185	2,290	2,065	2,100	-45	-2.10%	13,185,589	277억
2026-07-21	2,015	2,345	2,015	2,145	125	+6.19%	23,624,439	507억
2026-07-20	1,964	2,315	1,800	2,020	50	+2.54%	38,819,967	784억
2026-07-16	1,951	2,260	1,943	1,970	100	+5.35%	41,313,262	814억
2026-07-15	1,475	1,870	1,475	1,870	431	+29.95%	29,247,640	547억
2026-07-14	1,350	1,710	1,320	1,439	63	+4.58%	19,101,879	275억
2026-07-13	1,522	1,540	1,376	1,376	-145	-9.53%	1,970,189	27.11억
2026-07-10	1,480	1,559	1,480	1,521	58	+3.96%	2,408,046	36.63억
2026-07-09	1,460	1,508	1,410	1,463	3	+0.21%	2,442,287	35.73억
2026-07-08	1,444	1,738	1,419	1,460	16	+1.11%	11,891,310	174억
2026-07-07	1,455	1,550	1,390	1,444	-49	-3.28%	1,272,196	18.37억
2026-07-06	1,680	1,705	1,480	1,493	-170	-10.22%	1,612,824	24.08억
2026-07-03	1,682	1,690	1,528	1,663	2	+0.12%	1,733,087	28.82억
2026-07-02	1,848	1,919	1,630	1,661	-186	-10.07%	2,861,978	47.54억
2026-07-01	1,876	2,020	1,750	1,847	-82	-4.25%	4,820,368	89.03억
2026-06-30	2,060	2,065	1,910	1,929	-216	-10.07%	4,497,812	86.76억
2026-06-29	2,410	2,625	2,055	2,145	-265	-11.00%	9,667,037	207억
2026-06-26	2,360	2,550	2,125	2,410	115	+5.01%	13,614,756	328억
2026-06-25	2,555	2,900	2,215	2,295	-335	-12.74%	13,631,218	313억
2026-06-24	3,150	3,250	2,575	2,630	-475	-15.30%	23,966,118	630억
2026-06-23	2,795	3,465	2,790	3,105	375	+13.74%	68,450,029	2,125억
2026-06-22	2,480	2,930	2,420	2,730	395	+16.92%	52,483,503	1,433억
2026-06-19	2,070	2,635	2,070	2,335	270	+13.08%	63,725,445	1,488억
2026-06-18	2,425	2,595	2,035	2,065	-270	-11.56%	60,130,933	1,242억
2026-06-17	1,813	2,335	1,811	2,335	537	+29.87%	43,883,180	1,025억
2026-06-16	2,000	2,260	1,783	1,798	23	+1.30%	38,364,014	690억
2026-06-15	1,775	1,775	1,775	1,775	409	+29.94%	1,380,562	24.5억
2026-06-12	1,301	1,388	1,301	1,366	65	+5.00%	151,543	2.07억
2026-06-11	1,300	1,340	1,270	1,301	-14	-1.06%	137,413	1.79억
2026-06-10	1,315	1,375	1,290	1,315	-28	-2.08%	123,847	1.63억
2026-06-09	1,250	1,347	1,250	1,343	89	+7.10%	198,741	2.67억
2026-06-08	1,300	1,320	1,246	1,254	-92	-6.84%	240,559	3.02억
2026-06-05	1,470	1,470	1,345	1,346	-28	-2.04%	243,738	3.28억
2026-06-04	1,357	1,410	1,342	1,374	20	+1.48%	159,873	2.2억
2026-06-02	1,378	1,379	1,330	1,354	-30	-2.17%	239,551	3.24억
2026-06-01	1,445	1,469	1,357	1,384	-61	-4.22%	405,383	5.61억
2026-05-29	1,534	1,534	1,419	1,445	-70	-4.62%	416,352	6.02억
2026-05-28	1,552	1,552	1,430	1,515	-37	-2.38%	176,768	2.68억
2026-05-27	1,610	1,610	1,521	1,552	-45	-2.82%	257,235	3.99억
2026-05-26	1,657	1,690	1,593	1,597	-51	-3.09%	244,571	3.91억
2026-05-22	1,584	1,662	1,584	1,648	65	+4.11%	199,701	3.29억
2026-05-21	1,597	1,638	1,570	1,583	5	+0.32%	225,499	3.57억
2026-05-20	1,665	1,665	1,574	1,578	-89	-5.34%	320,825	5.06억
2026-05-19	1,655	1,720	1,623	1,667	12	+0.73%	222,003	3.7억
2026-05-18	1,682	1,682	1,601	1,655	-27	-1.61%	284,867	4.71억
2026-05-15	1,798	1,798	1,674	1,682	-73	-4.16%	430,302	7.24억
2026-05-14	1,712	1,760	1,694	1,755	46	+2.69%	335,840	5.89억
2026-05-13	1,740	1,789	1,705	1,709	-26	-1.50%	333,080	5.69억
2026-05-12	1,771	1,810	1,701	1,735	-31	-1.76%	505,722	8.77억
2026-05-11	1,845	1,850	1,761	1,766	-54	-2.97%	473,498	8.36억
2026-05-08	1,870	1,897	1,820	1,820	-50	-2.67%	410,090	7.46억
2026-05-07	1,901	1,910	1,870	1,870	-31	-1.63%	379,270	7.09억
2026-05-06	1,980	1,980	1,892	1,901	-72	-3.65%	601,072	11.43억
2026-05-04	2,030	2,040	1,966	1,973	-27	-1.35%	502,850	9.92억
2026-04-30	2,025	2,060	1,998	2,000	-45	-2.20%	404,140	8.08억
2026-04-29	2,050	2,090	2,025	2,045	-25	-1.21%	221,963	4.54억
2026-04-28	2,090	2,120	2,040	2,070	-10	-0.48%	330,917	6.85억
2026-04-27	2,130	2,140	2,070	2,080	-20	-0.95%	454,017	9.44억
2026-04-24	2,040	2,105	2,005	2,100	75	+3.70%	466,315	9.79억
2026-04-23	2,025	2,050	1,991	2,025	20	+1.00%	384,389	7.78억
2026-04-22	2,050	2,110	1,980	2,005	-45	-2.20%	392,553	7.87억
2026-04-21	2,105	2,150	2,035	2,050	-55	-2.61%	360,517	7.39억
2026-04-20	2,150	2,170	2,085	2,105	-65	-3.00%	437,550	9.21억
2026-04-17	2,200	2,250	2,140	2,170	-20	-0.91%	597,651	12.97억
2026-04-16	2,200	2,220	2,110	2,190	15	+0.69%	545,624	11.95억
2026-04-15	2,150	2,295	2,095	2,175	35	+1.64%	1,324,611	28.81억
2026-04-14	2,040	2,160	2,020	2,140	125	+6.20%	870,545	18.63억
2026-04-13	2,000	2,035	1,980	2,015	-5	-0.25%	226,355	4.56억
2026-04-10	2,025	2,080	1,994	2,020	20	+1.00%	436,723	8.82억
2026-04-09	2,080	2,105	1,986	2,000	-45	-2.20%	396,918	7.94억
2026-04-08	1,982	2,055	1,937	2,045	137	+7.18%	552,526	11.3억
2026-04-07	1,931	1,960	1,888	1,908	-22	-1.14%	331,189	6.32억
2026-04-06	2,000	2,010	1,922	1,930	-70	-3.50%	653,212	12.61억
2026-04-03	1,950	2,320	1,950	2,000	131	+7.01%	4,804,679	96.09억
2026-04-02	1,988	2,005	1,869	1,869	-107	-5.41%	337,810	6.31억
2026-04-01	1,927	1,989	1,927	1,976	68	+3.56%	230,544	4.56억
2026-03-31	1,960	1,974	1,880	1,908	-54	-2.75%	243,120	4.64억
2026-03-30	1,942	2,000	1,912	1,962	-38	-1.90%	230,904	4.53억
2026-03-27	1,970	2,020	1,910	2,000	—	—	196,832	3.94억

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