JW홀딩스
096760KOSPI· 금융업4,330원0 (0.00%)전일 종가 2026-09-18
52주 위치
3,1454,72075%신고가 대비 -8.26%
- 시가총액
- 3,201억
- PER
- 3.55
- PBR
- 1.10
- EPS(TTM)
- 1,219원
- BPS
- 3,922원
- 배당수익률
- 4.97%
- 자사주비율
- 6.40%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +6.3% | +11.5% | +1.4% | +20.6% | +29.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,350 | 4,480 | 4,330 | 4,330 | 0 | 0.00% | 221,397 | 9.59억 |
| 2026-09-17 | 4,320 | 4,500 | 4,310 | 4,330 | 50 | +1.17% | 96,606 | 4.18억 |
| 2026-09-16 | 4,320 | 4,330 | 4,235 | 4,280 | 0 | 0.00% | 85,358 | 3.65억 |
| 2026-09-15 | 4,270 | 4,335 | 4,240 | 4,280 | 10 | +0.23% | 41,727 | 1.79억 |
| 2026-09-14 | 4,265 | 4,330 | 4,200 | 4,270 | 0 | 0.00% | 84,692 | 3.62억 |
| 2026-09-11 | 4,205 | 4,270 | 4,175 | 4,270 | 65 | +1.55% | 78,197 | 3.34억 |
| 2026-09-10 | 4,205 | 4,220 | 4,140 | 4,205 | 5 | +0.12% | 38,080 | 1.6억 |
| 2026-09-09 | 4,205 | 4,205 | 4,145 | 4,200 | 0 | 0.00% | 73,768 | 3.1억 |
| 2026-09-08 | 4,160 | 4,245 | 4,160 | 4,200 | 20 | +0.48% | 127,023 | 5.33억 |
| 2026-09-07 | 4,180 | 4,210 | 4,130 | 4,180 | 0 | 0.00% | 35,225 | 1.47억 |
| 2026-09-04 | 4,200 | 4,200 | 4,125 | 4,180 | 0 | 0.00% | 38,111 | 1.59억 |
| 2026-09-03 | 4,165 | 4,245 | 4,100 | 4,180 | 0 | 0.00% | 64,621 | 2.7억 |
| 2026-09-02 | 4,140 | 4,190 | 4,140 | 4,180 | -25 | -0.59% | 68,007 | 2.84억 |
| 2026-09-01 | 4,160 | 4,205 | 4,095 | 4,205 | 75 | +1.82% | 148,038 | 6.22억 |
| 2026-08-31 | 4,165 | 4,165 | 4,045 | 4,130 | -10 | -0.24% | 48,367 | 2억 |
| 2026-08-28 | 4,075 | 4,155 | 4,025 | 4,140 | 65 | +1.60% | 61,689 | 2.55억 |
| 2026-08-27 | 4,085 | 4,105 | 4,035 | 4,075 | 5 | +0.12% | 74,573 | 3.04억 |
| 2026-08-26 | 4,010 | 4,105 | 3,975 | 4,070 | 60 | +1.50% | 66,372 | 2.7억 |
| 2026-08-25 | 4,020 | 4,040 | 3,975 | 4,010 | -30 | -0.74% | 58,078 | 2.33억 |
| 2026-08-24 | 4,005 | 4,050 | 3,975 | 4,040 | 35 | +0.87% | 66,805 | 2.7억 |
| 2026-08-21 | 4,065 | 4,070 | 3,920 | 4,005 | -65 | -1.60% | 81,421 | 3.26억 |
| 2026-08-20 | 3,995 | 4,070 | 3,945 | 4,070 | 95 | +2.39% | 102,864 | 4.19억 |
| 2026-08-19 | 4,100 | 4,100 | 3,960 | 3,975 | -100 | -2.45% | 73,334 | 2.92억 |
| 2026-08-18 | 4,130 | 4,135 | 4,020 | 4,075 | -60 | -1.45% | 76,017 | 3.1억 |
| 2026-08-14 | 4,040 | 4,145 | 4,030 | 4,135 | 105 | +2.61% | 76,876 | 3.18억 |
| 2026-08-13 | 4,180 | 4,200 | 4,030 | 4,030 | -150 | -3.59% | 130,250 | 5.25억 |
| 2026-08-12 | 4,300 | 4,720 | 4,180 | 4,180 | 120 | +2.96% | 947,235 | 39.59억 |
| 2026-08-11 | 3,965 | 4,130 | 3,930 | 4,060 | 115 | +2.92% | 142,970 | 5.8억 |
| 2026-08-10 | 3,950 | 3,970 | 3,900 | 3,945 | 25 | +0.64% | 96,863 | 3.82억 |
| 2026-08-07 | 3,810 | 3,945 | 3,800 | 3,920 | 110 | +2.89% | 123,252 | 4.83억 |
| 2026-08-06 | 3,810 | 3,865 | 3,785 | 3,810 | 0 | 0.00% | 42,269 | 1.61억 |
| 2026-08-05 | 3,800 | 3,910 | 3,790 | 3,810 | 10 | +0.26% | 49,094 | 1.87억 |
| 2026-08-04 | 3,725 | 3,840 | 3,725 | 3,800 | 65 | +1.74% | 33,406 | 1.27억 |
| 2026-08-03 | 3,750 | 3,815 | 3,705 | 3,735 | -15 | -0.40% | 67,264 | 2.51억 |
| 2026-07-31 | 3,735 | 3,775 | 3,675 | 3,750 | 90 | +2.46% | 35,548 | 1.33억 |
| 2026-07-30 | 3,595 | 3,710 | 3,590 | 3,660 | 70 | +1.95% | 111,071 | 4.07억 |
| 2026-07-29 | 3,715 | 3,755 | 3,420 | 3,590 | -125 | -3.36% | 217,083 | 7.79억 |
| 2026-07-28 | 3,850 | 3,880 | 3,640 | 3,715 | -135 | -3.51% | 119,683 | 4.45억 |
| 2026-07-27 | 3,880 | 3,930 | 3,825 | 3,850 | -10 | -0.26% | 27,699 | 1.07억 |
| 2026-07-24 | 3,860 | 3,920 | 3,815 | 3,860 | 35 | +0.92% | 60,345 | 2.33억 |
| 2026-07-23 | 3,790 | 3,900 | 3,790 | 3,825 | 25 | +0.66% | 24,590 | 9,406만 |
| 2026-07-22 | 3,815 | 3,875 | 3,795 | 3,800 | -15 | -0.39% | 51,326 | 1.95억 |
| 2026-07-21 | 3,770 | 3,830 | 3,700 | 3,815 | 60 | +1.60% | 80,118 | 3.06억 |
| 2026-07-20 | 3,905 | 3,935 | 3,730 | 3,755 | -150 | -3.84% | 56,274 | 2.11억 |
| 2026-07-16 | 3,945 | 3,985 | 3,875 | 3,905 | 10 | +0.26% | 69,709 | 2.72억 |
| 2026-07-15 | 3,800 | 3,950 | 3,800 | 3,895 | 80 | +2.10% | 73,953 | 2.88억 |
| 2026-07-14 | 3,770 | 3,885 | 3,705 | 3,815 | 25 | +0.66% | 114,883 | 4.38억 |
| 2026-07-13 | 3,905 | 3,935 | 3,765 | 3,790 | -115 | -2.94% | 107,940 | 4.09억 |
| 2026-07-10 | 3,705 | 3,905 | 3,705 | 3,905 | 200 | +5.40% | 66,774 | 2.61억 |
| 2026-07-09 | 3,750 | 3,750 | 3,620 | 3,705 | 40 | +1.09% | 77,081 | 2.86억 |
| 2026-07-08 | 3,775 | 3,860 | 3,665 | 3,665 | -110 | -2.91% | 103,671 | 3.8억 |
| 2026-07-07 | 3,800 | 3,885 | 3,705 | 3,775 | -50 | -1.31% | 63,199 | 2.39억 |
| 2026-07-06 | 3,895 | 3,900 | 3,785 | 3,825 | -40 | -1.03% | 54,418 | 2.08억 |
| 2026-07-03 | 3,660 | 3,880 | 3,585 | 3,865 | 205 | +5.60% | 176,032 | 6.8억 |
| 2026-07-02 | 3,710 | 3,760 | 3,635 | 3,660 | -65 | -1.74% | 73,983 | 2.71억 |
| 2026-07-01 | 3,665 | 3,755 | 3,665 | 3,725 | 50 | +1.36% | 55,723 | 2.08억 |
| 2026-06-30 | 3,760 | 3,760 | 3,655 | 3,675 | -50 | -1.34% | 67,852 | 2.49억 |
| 2026-06-29 | 3,600 | 3,730 | 3,595 | 3,725 | 145 | +4.05% | 166,618 | 6.21억 |
| 2026-06-26 | 3,705 | 3,720 | 3,555 | 3,580 | -120 | -3.24% | 132,938 | 4.76억 |
| 2026-06-25 | 3,720 | 3,795 | 3,700 | 3,700 | 0 | 0.00% | 46,794 | 1.73억 |
| 2026-06-24 | 3,640 | 3,750 | 3,630 | 3,700 | 70 | +1.93% | 88,318 | 3.27억 |
| 2026-06-23 | 3,665 | 3,855 | 3,630 | 3,630 | -50 | -1.36% | 175,650 | 6.38억 |
| 2026-06-22 | 3,790 | 3,840 | 3,670 | 3,680 | -110 | -2.90% | 71,255 | 2.62억 |
| 2026-06-19 | 3,980 | 3,980 | 3,780 | 3,790 | -95 | -2.45% | 108,340 | 4.11억 |
| 2026-06-18 | 3,915 | 3,955 | 3,870 | 3,885 | -25 | -0.64% | 71,623 | 2.78억 |
| 2026-06-17 | 3,905 | 3,990 | 3,840 | 3,910 | 5 | +0.13% | 76,177 | 2.98억 |
| 2026-06-16 | 3,945 | 3,990 | 3,870 | 3,905 | -40 | -1.01% | 70,179 | 2.74억 |
| 2026-06-15 | 3,930 | 4,030 | 3,920 | 3,945 | 95 | +2.47% | 95,120 | 3.75억 |
| 2026-06-12 | 3,870 | 3,905 | 3,805 | 3,850 | 75 | +1.99% | 51,365 | 1.98억 |
| 2026-06-11 | 3,710 | 3,850 | 3,660 | 3,775 | 65 | +1.75% | 66,228 | 2.5억 |
| 2026-06-10 | 3,755 | 3,810 | 3,640 | 3,710 | -45 | -1.20% | 96,265 | 3.57억 |
| 2026-06-09 | 3,625 | 3,840 | 3,605 | 3,755 | 135 | +3.73% | 100,689 | 3.78억 |
| 2026-06-08 | 3,685 | 3,700 | 3,580 | 3,620 | -70 | -1.90% | 111,783 | 4.05억 |
| 2026-06-05 | 3,740 | 3,775 | 3,665 | 3,690 | -25 | -0.67% | 92,563 | 3.42억 |
| 2026-06-04 | 3,670 | 3,840 | 3,645 | 3,715 | 45 | +1.23% | 106,237 | 3.95억 |
| 2026-06-02 | 3,670 | 3,805 | 3,570 | 3,670 | 0 | 0.00% | 103,408 | 3.8억 |
| 2026-06-01 | 3,740 | 3,815 | 3,640 | 3,670 | -110 | -2.91% | 134,492 | 4.94억 |
| 2026-05-29 | 3,800 | 3,825 | 3,740 | 3,780 | -10 | -0.26% | 108,532 | 4.1억 |
| 2026-05-28 | 3,805 | 3,850 | 3,700 | 3,790 | -15 | -0.39% | 99,146 | 3.76억 |
| 2026-05-27 | 3,830 | 3,835 | 3,755 | 3,805 | -30 | -0.78% | 81,053 | 3.08억 |
| 2026-05-26 | 3,935 | 3,960 | 3,810 | 3,835 | -95 | -2.42% | 82,278 | 3.16억 |
| 2026-05-22 | 3,865 | 3,970 | 3,800 | 3,930 | 105 | +2.75% | 66,015 | 2.59억 |
| 2026-05-21 | 3,865 | 3,945 | 3,825 | 3,825 | 20 | +0.53% | 48,088 | 1.84억 |
| 2026-05-20 | 3,935 | 3,935 | 3,780 | 3,805 | -130 | -3.30% | 82,050 | 3.12억 |
| 2026-05-19 | 3,990 | 4,040 | 3,880 | 3,935 | 15 | +0.38% | 75,857 | 2.98억 |
| 2026-05-18 | 3,990 | 3,990 | 3,875 | 3,920 | -80 | -2.00% | 125,403 | 4.92억 |
| 2026-05-15 | 3,995 | 4,100 | 3,945 | 4,000 | -5 | -0.12% | 183,020 | 7.32억 |
| 2026-05-14 | 3,970 | 4,210 | 3,880 | 4,005 | 90 | +2.30% | 105,246 | 4.22억 |
| 2026-05-13 | 4,060 | 4,080 | 3,915 | 3,915 | -75 | -1.88% | 122,617 | 4.8억 |
| 2026-05-12 | 4,005 | 4,040 | 3,900 | 3,990 | 0 | 0.00% | 195,534 | 7.8억 |
| 2026-05-11 | 4,125 | 4,130 | 3,960 | 3,990 | -135 | -3.27% | 189,219 | 7.55억 |
| 2026-05-08 | 4,125 | 4,160 | 4,080 | 4,125 | 5 | +0.12% | 101,021 | 4.17억 |
| 2026-05-07 | 4,085 | 4,160 | 4,050 | 4,120 | 35 | +0.86% | 92,795 | 3.82억 |
| 2026-05-06 | 4,300 | 4,300 | 4,080 | 4,085 | -155 | -3.66% | 211,826 | 8.65억 |
| 2026-05-04 | 4,260 | 4,365 | 4,210 | 4,240 | -40 | -0.93% | 94,009 | 3.99억 |
| 2026-04-30 | 4,370 | 4,395 | 4,275 | 4,280 | -100 | -2.28% | 69,140 | 2.96억 |
| 2026-04-29 | 4,350 | 4,380 | 4,310 | 4,380 | 45 | +1.04% | 74,995 | 3.28억 |
| 2026-04-28 | 4,390 | 4,460 | 4,335 | 4,335 | -55 | -1.25% | 160,045 | 6.94억 |
| 2026-04-27 | 4,300 | 4,400 | 4,290 | 4,390 | 55 | +1.27% | 143,863 | 6.32억 |
| 2026-04-24 | 4,180 | 4,340 | 4,180 | 4,335 | 155 | +3.71% | 157,921 | 6.85억 |
| 2026-04-23 | 4,200 | 4,235 | 4,150 | 4,180 | 20 | +0.48% | 90,564 | 3.79억 |
| 2026-04-22 | 4,205 | 4,235 | 4,140 | 4,160 | -45 | -1.07% | 98,966 | 4.12억 |
| 2026-04-21 | 4,290 | 4,290 | 4,190 | 4,205 | -70 | -1.64% | 99,410 | 4.18억 |
| 2026-04-20 | 4,230 | 4,305 | 4,200 | 4,275 | 40 | +0.94% | 85,882 | 3.67억 |
| 2026-04-17 | 4,215 | 4,255 | 4,195 | 4,235 | 15 | +0.36% | 77,161 | 3.27억 |
| 2026-04-16 | 4,275 | 4,295 | 4,200 | 4,220 | -50 | -1.17% | 136,453 | 5.76억 |
| 2026-04-15 | 4,275 | 4,350 | 4,260 | 4,270 | 0 | 0.00% | 98,634 | 4.21억 |
| 2026-04-14 | 4,340 | 4,345 | 4,220 | 4,270 | 35 | +0.83% | 122,600 | 5.24억 |
| 2026-04-13 | 4,195 | 4,400 | 4,195 | 4,235 | 60 | +1.44% | 253,679 | 10.74억 |
| 2026-04-10 | 4,075 | 4,180 | 4,020 | 4,175 | 170 | +4.24% | 123,717 | 5.17억 |
| 2026-04-09 | 4,060 | 4,200 | 3,980 | 4,005 | 65 | +1.65% | 125,320 | 5.02억 |
| 2026-04-08 | 3,920 | 4,040 | 3,915 | 3,940 | 95 | +2.47% | 74,032 | 2.92억 |
| 2026-04-07 | 3,935 | 3,935 | 3,830 | 3,845 | -55 | -1.41% | 70,027 | 2.69억 |
| 2026-04-06 | 4,095 | 4,095 | 3,880 | 3,900 | -130 | -3.23% | 55,967 | 2.18억 |
| 2026-04-03 | 3,955 | 4,090 | 3,955 | 4,030 | 105 | +2.68% | 74,878 | 3.02억 |
| 2026-04-02 | 4,120 | 4,255 | 3,900 | 3,925 | -210 | -5.08% | 139,057 | 5.46억 |
| 2026-04-01 | 3,985 | 4,180 | 3,985 | 4,135 | 180 | +4.55% | 73,346 | 3.03억 |
| 2026-03-31 | 4,210 | 4,235 | 3,940 | 3,955 | -385 | -8.87% | 170,564 | 6.75억 |
| 2026-03-30 | 4,320 | 4,370 | 4,215 | 4,340 | -20 | -0.46% | 121,052 | 5.25억 |
| 2026-03-27 | 4,300 | 4,375 | 4,215 | 4,360 | — | — | 118,545 | 5.17억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)