JW홀딩스 (096760)

096760
🏛️ 대한민국 →
3,245.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 3,560.00 3,560.00 3,455.00 3,490.00 0.0M
2023-12-27 3,510.00 3,565.00 3,500.00 3,540.00 0.0M
2023-12-26 3,563.70 3,632.40 3,539.20 3,568.60 0.1M
2023-12-22 3,524.50 3,578.40 3,490.20 3,558.80 0.0M
2023-12-21 3,490.20 3,500.00 3,426.50 3,500.00 0.0M
2023-12-20 3,509.80 3,509.80 3,431.40 3,490.20 0.1M
2023-12-19 3,397.10 3,475.50 3,357.80 3,426.50 0.1M
2023-12-18 3,333.30 3,431.40 3,294.10 3,406.90 0.1M
2023-12-15 3,264.70 3,328.40 3,240.20 3,284.30 0.0M
2023-12-14 3,294.10 3,313.70 3,259.80 3,259.80 0.0M
2023-12-13 3,299.00 3,328.40 3,235.30 3,294.10 0.0M
2023-12-12 3,254.90 3,318.60 3,250.00 3,294.10 0.0M
2023-12-11 3,245.10 3,289.20 3,245.10 3,250.00 0.0M
2023-12-08 3,294.10 3,323.50 3,191.20 3,284.30 0.2M
2023-12-07 3,225.50 3,549.00 3,196.10 3,294.10 0.5M
2023-12-06 3,220.60 3,269.60 3,181.40 3,186.30 0.1M
2023-12-05 3,245.10 3,269.60 3,210.80 3,250.00 0.0M
2023-12-04 3,343.10 3,343.10 3,235.30 3,250.00 0.0M
2023-12-01 3,455.90 3,455.90 3,264.70 3,318.60 0.1M
2023-11-30 3,460.80 3,460.80 3,406.90 3,455.90 0.0M
2023-11-29 3,367.60 3,529.40 3,367.60 3,421.60 0.0M
2023-11-28 3,421.60 3,431.40 3,348.00 3,367.60 0.1M
2023-11-27 3,446.10 3,465.70 3,377.50 3,421.60 0.1M
2023-11-24 3,431.40 3,475.50 3,392.20 3,441.20 0.0M
2023-11-23 3,352.90 3,465.70 3,328.40 3,436.30 0.1M
2023-11-22 3,377.50 3,377.50 3,323.50 3,352.90 0.0M
2023-11-21 3,406.90 3,406.90 3,191.20 3,377.50 0.1M
2023-11-20 3,372.50 3,406.90 3,313.70 3,402.00 0.0M
2023-11-17 3,392.20 3,392.20 3,289.20 3,382.40 0.0M
2023-11-16 3,284.30 3,377.50 3,240.20 3,362.70 0.1M
2023-11-15 3,225.50 3,264.70 3,201.00 3,254.90 0.0M
2023-11-14 3,102.90 3,196.10 3,102.90 3,196.10 0.0M
2023-11-13 3,156.90 3,196.10 3,019.60 3,107.80 0.1M
2023-11-10 3,274.50 3,274.50 3,112.70 3,132.40 0.1M
2023-11-09 3,372.50 3,406.90 3,245.10 3,254.90 0.1M
2023-11-08 3,367.60 3,426.50 3,308.80 3,357.80 0.1M
2023-11-07 3,426.50 3,446.10 3,313.70 3,357.80 0.1M
2023-11-06 3,357.80 3,421.60 3,313.70 3,421.60 0.0M
2023-11-03 3,264.70 3,377.50 3,240.20 3,343.10 0.1M
2023-11-02 3,235.30 3,338.20 3,205.90 3,294.10 0.1M
2023-11-01 3,225.50 3,382.40 3,166.70 3,259.80 0.2M
2023-10-31 3,284.30 3,318.60 3,156.90 3,225.50 0.1M
2023-10-30 3,152.00 3,245.10 2,980.40 3,240.20 0.1M
2023-10-27 3,053.90 3,210.80 2,970.60 3,117.60 0.0M
2023-10-26 3,137.30 3,137.30 3,009.80 3,053.90 0.0M
2023-10-25 3,235.30 3,235.30 3,053.90 3,147.10 0.1M
2023-10-24 3,176.50 3,176.50 2,916.70 3,176.50 0.1M
2023-10-23 3,014.70 3,127.50 2,995.10 3,058.80 0.2M
2023-10-22 3,235.00 3,235.00 3,235.00 3,235.00 0.0M
2023-10-20 3,230.40 3,308.80 3,132.40 3,171.60 0.1M
2023-10-19 3,441.20 3,441.20 3,225.50 3,308.80 0.1M
2023-10-18 3,622.50 3,622.50 3,441.20 3,441.20 0.1M
2023-10-17 3,602.90 3,656.90 3,568.60 3,607.80 0.0M
2023-10-16 3,617.60 3,622.50 3,549.00 3,578.40 0.1M
2023-10-13 3,715.70 3,740.20 3,578.40 3,647.10 0.1M
2023-10-12 3,720.60 3,764.70 3,666.70 3,720.60 0.0M
2023-10-11 3,549.00 3,745.10 3,539.20 3,715.70 0.1M
2023-10-10 3,710.80 3,715.70 3,539.20 3,558.80 0.1M
2023-10-06 3,642.20 3,715.70 3,588.20 3,710.80 0.1M
2023-10-05 3,715.70 3,754.90 3,598.00 3,642.20 0.1M
2023-10-04 3,892.20 3,892.20 3,652.00 3,794.10 0.1M
2023-09-27 3,686.30 3,867.60 3,656.90 3,818.60 0.0M
2023-09-26 3,872.50 3,872.50 3,705.90 3,799.00 0.1M
2023-09-25 3,906.90 3,941.20 3,794.10 3,818.60 0.1M
2023-09-22 3,975.50 3,975.50 3,867.60 3,906.90 0.1M
2023-09-21 3,921.60 3,946.10 3,872.50 3,921.60 0.1M
2023-09-20 4,004.90 4,004.90 3,906.90 3,916.70 0.1M
2023-09-19 4,088.20 4,088.20 3,970.60 4,019.60 0.1M
2023-09-18 4,073.50 4,098.00 4,019.60 4,073.50 0.1M
2023-09-15 4,088.20 4,112.70 4,024.50 4,098.00 0.0M
2023-09-14 4,053.90 4,117.60 3,995.10 4,112.70 0.0M
2023-09-13 4,073.50 4,102.90 3,975.50 4,049.00 0.1M
2023-09-12 4,068.60 4,176.50 4,058.80 4,073.50 0.1M
2023-09-11 4,044.10 4,107.80 4,000.00 4,073.50 0.1M
2023-09-08 3,995.10 4,034.30 3,970.60 4,019.60 0.1M
2023-09-07 3,965.70 4,004.90 3,936.30 3,980.40 0.1M
2023-09-06 3,877.50 4,024.50 3,862.70 3,965.70 0.1M
2023-09-05 4,009.80 4,009.80 3,882.40 3,955.90 0.1M
2023-09-04 4,049.00 4,049.00 3,867.60 4,009.80 0.2M
2023-09-01 4,196.10 4,196.10 3,951.00 4,049.00 0.2M
2023-08-31 4,166.70 4,215.70 4,107.80 4,196.10 0.1M
2023-08-30 4,137.30 4,166.70 4,117.60 4,156.90 0.1M
2023-08-29 4,098.00 4,142.20 3,921.60 4,132.40 0.1M
2023-08-28 4,137.30 4,161.80 3,921.60 4,098.00 0.1M
2023-08-25 4,156.90 4,201.00 4,132.40 4,147.10 0.0M
2023-08-24 4,063.70 4,205.90 4,063.70 4,186.30 0.1M
2023-08-23 4,098.00 4,176.50 4,053.90 4,083.30 0.1M
2023-08-22 4,201.00 4,210.80 4,112.70 4,127.50 0.1M
2023-08-21 4,196.10 4,230.40 4,127.50 4,127.50 0.2M
2023-08-20 4,280.00 4,280.00 4,280.00 4,280.00 0.0M
2023-08-18 4,205.90 4,397.10 4,176.50 4,196.10 0.2M
2023-08-17 4,303.90 4,303.90 4,112.70 4,245.10 0.2M
2023-08-16 4,215.70 4,318.60 4,186.30 4,303.90 0.3M
2023-08-14 4,196.10 4,250.00 4,122.50 4,235.30 0.1M
2023-08-11 4,117.60 4,264.70 4,098.00 4,181.40 0.2M
2023-08-10 4,014.70 4,186.30 3,916.70 4,161.80 0.3M
2023-08-09 3,916.70 4,039.20 3,916.70 4,014.70 0.3M
2023-08-08 3,902.00 3,936.30 3,867.60 3,916.70 0.1M
2023-08-07 3,995.10 4,068.60 3,897.10 3,906.90 0.2M
2023-08-04 3,965.70 3,965.70 3,823.50 3,916.70 0.1M
2023-08-03 3,789.20 3,916.70 3,715.70 3,911.80 0.2M
2023-08-02 3,813.70 3,852.90 3,735.30 3,769.60 0.1M
2023-08-01 3,872.50 4,014.70 3,725.50 3,764.70 0.2M
2023-07-31 3,686.30 3,921.60 3,642.20 3,921.60 0.2M
2023-07-28 3,745.10 3,769.60 3,612.70 3,686.30 0.1M
2023-07-27 3,470.60 3,647.10 3,470.60 3,607.80 0.1M
2023-07-26 3,681.40 3,681.40 3,436.30 3,509.80 0.2M
2023-07-25 3,799.00 3,818.60 3,671.60 3,676.50 0.2M
2023-07-24 3,867.60 3,867.60 3,730.40 3,799.00 0.1M
2023-07-21 3,794.10 3,931.40 3,764.70 3,843.10 0.2M
2023-07-20 3,740.20 3,833.30 3,676.50 3,794.10 0.2M
2023-07-19 3,754.90 3,852.90 3,715.70 3,740.20 0.1M
2023-07-18 3,754.90 3,813.70 3,627.50 3,769.60 0.2M
2023-07-17 3,696.10 3,789.20 3,607.80 3,735.30 0.3M
2023-07-14 3,426.50 3,617.60 3,406.90 3,607.80 0.3M
2023-07-13 3,284.30 3,421.60 3,284.30 3,411.80 0.1M
2023-07-12 3,289.20 3,333.30 3,230.40 3,284.30 0.1M
2023-07-11 3,284.30 3,333.30 3,245.10 3,308.80 0.1M
2023-07-10 3,137.30 3,328.40 3,137.30 3,264.70 0.2M
2023-07-07 3,181.40 3,186.30 3,112.70 3,147.10 0.0M
2023-07-06 3,186.30 3,210.80 3,132.40 3,210.80 0.1M
2023-07-05 3,201.00 3,240.20 3,181.40 3,205.90 0.1M
2023-07-04 3,205.90 3,205.90 3,122.50 3,201.00 0.0M
2023-07-03 3,210.80 3,210.80 3,152.00 3,205.90 0.1M
2023-06-30 3,161.80 3,161.80 3,083.30 3,152.00 0.0M
2023-06-29 3,161.80 3,245.10 3,098.00 3,142.20 0.1M
2023-06-28 3,205.90 3,235.30 3,161.80 3,161.80 0.1M
2023-06-27 3,259.80 3,259.80 3,196.10 3,205.90 0.0M
2023-06-26 3,142.20 3,250.00 3,142.20 3,225.50 0.0M
2023-06-23 3,112.70 3,210.80 3,112.70 3,156.90 0.1M
2023-06-22 3,132.40 3,152.00 3,112.70 3,142.20 0.0M
2023-06-21 3,215.70 3,240.20 3,112.70 3,127.50 0.1M
2023-06-20 3,264.70 3,269.60 3,225.50 3,240.20 0.0M
2023-06-19 3,284.30 3,284.30 3,230.40 3,264.70 0.0M
2023-06-16 3,284.30 3,303.90 3,240.20 3,284.30 0.0M
2023-06-15 3,245.10 3,313.70 3,230.40 3,284.30 0.1M
2023-06-14 3,299.00 3,328.40 3,235.30 3,279.40 0.0M
2023-06-13 3,303.90 3,357.80 3,289.20 3,323.50 0.0M
2023-06-12 3,269.60 3,377.50 3,235.30 3,323.50 0.1M
2023-06-09 3,269.60 3,431.40 3,220.60 3,284.30 0.1M
2023-06-08 3,279.40 3,303.90 3,230.40 3,269.60 0.0M
2023-06-07 3,240.20 3,308.80 3,225.50 3,279.40 0.0M
2023-06-05 3,254.90 3,284.30 3,220.60 3,240.20 0.0M
2023-06-02 3,245.10 3,279.40 3,201.00 3,254.90 0.0M
2023-06-01 3,254.90 3,313.70 3,205.90 3,245.10 0.0M
2023-05-31 3,338.20 3,338.20 3,142.20 3,274.50 0.0M
2023-05-30 3,318.60 3,367.60 3,279.40 3,289.20 0.0M
2023-05-26 3,338.20 3,372.50 3,303.90 3,338.20 0.1M
2023-05-25 3,348.00 3,352.90 3,323.50 3,338.20 0.0M
2023-05-24 3,303.90 3,362.70 3,264.70 3,348.00 0.1M
2023-05-23 3,362.70 3,485.30 3,313.70 3,318.60 0.3M
2023-05-22 3,387.30 3,397.10 3,323.50 3,362.70 0.0M
2023-05-19 3,372.50 3,441.20 3,357.80 3,362.70 0.0M
2023-05-18 3,382.40 3,392.20 3,352.90 3,382.40 0.0M
2023-05-17 3,372.50 3,416.70 3,338.20 3,382.40 0.0M
2023-05-16 3,323.50 3,387.30 3,323.50 3,372.50 0.0M
2023-05-15 3,279.40 3,372.50 3,259.80 3,357.80 0.0M
2023-05-12 3,357.80 3,377.50 3,303.90 3,308.80 0.1M
2023-05-11 3,362.70 3,372.50 3,313.70 3,348.00 0.0M
2023-05-10 3,313.70 3,367.60 3,289.20 3,362.70 0.1M
2023-05-09 3,259.80 3,362.70 3,254.90 3,343.10 0.2M
2023-05-08 3,318.60 3,318.60 3,220.60 3,259.80 0.0M
2023-05-04 3,147.10 3,313.70 3,147.10 3,279.40 0.2M
2023-05-03 3,171.60 3,215.70 3,137.30 3,186.30 0.0M
2023-05-02 3,161.80 3,210.80 3,156.90 3,186.30 0.1M
2023-04-28 3,132.40 3,166.70 3,063.70 3,152.00 0.1M
2023-04-27 3,107.80 3,112.70 3,053.90 3,083.30 0.0M
2023-04-26 3,068.60 3,132.40 3,034.30 3,107.80 0.1M
2023-04-25 3,088.20 3,098.00 3,014.70 3,093.10 0.1M
2023-04-24 3,161.80 3,161.80 3,063.70 3,088.20 0.0M
2023-04-21 3,166.70 3,196.10 3,117.60 3,166.70 0.0M
2023-04-20 3,201.00 3,225.50 3,171.60 3,196.10 0.0M
2023-04-19 3,230.40 3,230.40 3,166.70 3,205.90 0.1M
2023-04-18 3,235.30 3,259.80 3,171.60 3,176.50 0.1M
2023-04-17 3,201.00 3,240.20 3,142.20 3,220.60 0.1M
2023-04-14 3,235.30 3,269.60 3,186.30 3,210.80 0.1M
2023-04-13 3,102.90 3,191.20 3,102.90 3,191.20 0.1M
2023-04-12 3,034.30 3,156.90 2,995.10 3,132.40 0.2M
2023-04-11 2,975.50 3,029.40 2,965.70 3,024.50 0.1M
2023-04-10 3,019.60 3,068.60 2,955.90 2,975.50 0.1M
2023-04-07 3,029.40 3,063.70 2,990.20 3,014.70 0.1M
2023-04-06 3,034.30 3,068.60 3,004.90 3,019.60 0.0M
2023-04-05 3,000.00 3,073.50 3,000.00 3,049.00 0.1M
2023-04-04 2,951.00 3,004.90 2,941.20 3,000.00 0.1M
2023-04-03 2,990.20 3,014.70 2,941.20 2,941.20 0.1M
2023-03-31 2,990.20 3,000.00 2,946.10 2,980.40 0.0M
2023-03-30 2,985.30 3,019.60 2,951.00 2,990.20 0.0M
2023-03-29 2,955.90 3,029.40 2,946.10 2,985.30 0.1M
2023-03-28 2,936.30 2,985.30 2,926.50 2,955.90 0.0M
2023-03-27 2,921.60 2,955.90 2,813.70 2,921.60 0.1M
2023-03-24 2,911.80 2,946.10 2,867.60 2,921.60 0.0M
2023-03-23 2,921.60 3,014.70 2,867.60 2,921.60 0.1M
2023-03-22 2,902.00 2,946.10 2,848.00 2,931.40 0.1M
2023-03-21 2,867.60 2,926.50 2,803.90 2,902.00 0.1M
2023-03-20 2,852.90 2,902.00 2,794.10 2,852.90 0.0M
2023-03-17 2,916.70 2,931.40 2,843.10 2,852.90 0.1M
2023-03-16 2,867.60 2,882.40 2,813.70 2,852.90 0.0M
2023-03-15 2,936.30 2,936.30 2,838.20 2,867.60 0.0M
2023-03-14 2,906.90 2,941.20 2,808.80 2,833.30 0.1M
2023-03-13 2,951.00 2,955.90 2,818.60 2,941.20 0.1M
2023-03-10 3,022.10 3,031.60 2,955.50 2,960.20 0.1M
2023-03-09 3,012.60 3,112.50 2,993.50 3,012.60 0.1M
2023-03-08 3,045.90 3,074.40 3,022.10 3,045.90 0.0M
2023-03-07 3,064.90 3,122.00 3,026.80 3,036.40 0.1M
2023-03-06 3,036.40 3,084.00 3,026.80 3,069.70 0.0M
2023-03-03 3,022.10 3,050.60 3,003.00 3,036.40 0.0M
2023-03-02 2,955.50 3,012.60 2,950.70 3,007.80 0.0M
2023-02-28 2,907.90 2,993.50 2,903.10 2,969.70 0.1M
2023-02-27 2,950.70 3,217.20 2,888.80 2,907.90 0.3M
2023-02-24 2,998.30 2,998.30 2,917.40 2,950.70 0.1M
2023-02-23 2,993.50 3,055.40 2,988.80 2,998.30 0.0M
2023-02-22 2,988.80 3,031.60 2,974.50 3,017.30 0.0M
2023-02-21 3,179.10 3,179.10 3,022.10 3,022.10 0.1M
2023-02-20 3,041.10 3,088.70 3,022.10 3,079.20 0.0M
2023-02-17 3,031.60 3,045.90 2,993.50 3,036.40 0.0M
2023-02-16 2,965.00 3,036.40 2,965.00 3,022.10 0.0M
2023-02-15 3,031.60 3,031.60 2,988.80 2,998.30 0.0M
2023-02-14 3,041.10 3,060.20 2,998.30 3,022.10 0.0M
2023-02-13 3,041.10 3,050.60 2,903.10 3,041.10 0.0M
2023-02-10 3,050.60 3,079.20 3,007.80 3,041.10 0.1M
2023-02-09 2,931.70 3,036.40 2,931.70 3,036.40 0.1M
2023-02-08 2,936.40 3,036.40 2,898.30 2,931.70 0.1M
2023-02-07 2,898.30 2,907.90 2,879.30 2,907.90 0.0M
2023-02-06 2,945.90 2,945.90 2,884.10 2,898.30 0.0M
2023-02-03 2,907.90 2,941.20 2,898.30 2,903.10 0.0M
2023-02-02 2,860.30 2,945.90 2,850.80 2,907.90 0.1M
2023-02-01 2,860.30 2,865.00 2,850.80 2,860.30 0.0M
2023-01-31 2,850.80 2,865.00 2,827.00 2,860.30 0.0M
2023-01-30 2,846.00 2,865.00 2,817.40 2,850.80 0.0M
2023-01-27 2,846.00 2,850.80 2,812.70 2,846.00 0.0M
2023-01-26 2,822.20 2,841.20 2,798.40 2,827.00 0.0M
2023-01-25 2,855.50 2,855.50 2,798.40 2,817.40 0.0M
2023-01-20 2,827.00 2,827.00 2,788.90 2,788.90 0.0M
2023-01-19 2,765.10 2,798.40 2,750.80 2,793.60 0.0M
2023-01-18 2,807.90 2,807.90 2,779.40 2,779.40 0.0M
2023-01-17 2,855.50 2,855.50 2,788.90 2,798.40 0.0M
2023-01-16 2,836.50 2,865.00 2,827.00 2,836.50 0.0M
2023-01-13 2,836.50 2,846.00 2,803.20 2,836.50 0.0M
2023-01-12 2,827.00 2,855.50 2,798.40 2,822.20 0.0M
2023-01-11 2,836.50 2,841.20 2,803.20 2,807.90 0.0M
2023-01-10 2,827.00 2,827.00 2,793.60 2,798.40 0.0M
2023-01-09 2,779.40 2,846.00 2,779.40 2,827.00 0.0M
2023-01-06 2,788.90 2,827.00 2,755.60 2,774.60 0.0M
2023-01-05 2,788.90 2,831.70 2,784.10 2,788.90 0.0M
2023-01-04 2,788.90 2,807.90 2,731.80 2,807.90 0.0M
2023-01-03 2,788.90 2,807.90 2,688.90 2,769.80 0.1M
2023-01-02 2,807.90 2,855.50 2,760.30 2,822.20 0.0M