CJ [001040] KOSPI
121,300 원
전일대비:
▼
1,600
(-1.30%)
시가
121,000
고가
122,400
저가
117,300
거래량
212,635
거래대금
25,529 백만
시가총액
35,392 억
52주 최고
235,000
52주 최저
116,900
📈 주가 차트 (최근 20일)
CJ
001040
120봉
💬 CJ 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 121,300 | -1,600 | -1.30% | 121,000 | 122,400 | 117,300 | 212,635 |
| 2026-08-20 | 122,900 | 100 | 0.08% | 123,600 | 127,200 | 122,000 | 133,321 |
| 2026-08-19 | 122,800 | -4,100 | -3.23% | 125,000 | 125,200 | 119,400 | 172,635 |
| 2026-08-18 | 126,900 | -11,200 | -8.11% | 137,700 | 140,500 | 125,100 | 229,848 |
| 2026-08-14 | 138,100 | 500 | 0.36% | 137,700 | 139,500 | 133,400 | 158,621 |
| 2026-08-13 | 137,600 | -700 | -0.51% | 138,700 | 139,900 | 135,300 | 121,358 |
| 2026-08-12 | 138,300 | 2,500 | 1.84% | 137,600 | 145,400 | 136,800 | 137,053 |
| 2026-08-11 | 135,800 | -9,900 | -6.79% | 145,700 | 147,400 | 133,800 | 158,239 |
| 2026-08-10 | 145,700 | 0 | 0.00% | 145,700 | 147,600 | 143,500 | 49,682 |
| 2026-08-07 | 145,700 | -200 | -0.14% | 144,100 | 146,400 | 141,500 | 65,244 |
| 2026-08-06 | 145,900 | 8,100 | 5.88% | 138,500 | 147,800 | 138,100 | 125,881 |
| 2026-08-05 | 137,800 | 5,800 | 4.39% | 132,800 | 139,600 | 131,500 | 138,862 |
| 2026-08-04 | 132,000 | 900 | 0.69% | 129,800 | 133,600 | 128,900 | 117,849 |
| 2026-08-03 | 131,100 | 1,700 | 1.31% | 127,200 | 132,400 | 125,200 | 76,787 |
| 2026-07-31 | 129,400 | 5,200 | 4.19% | 126,000 | 130,500 | 124,100 | 131,137 |
| 2026-07-30 | 124,200 | -200 | -0.16% | 124,500 | 129,200 | 121,300 | 129,144 |
| 2026-07-29 | 124,400 | -1,000 | -0.80% | 126,000 | 130,900 | 116,900 | 160,442 |
| 2026-07-28 | 125,400 | -8,500 | -6.35% | 131,400 | 131,400 | 123,800 | 74,868 |
| 2026-07-27 | 133,900 | 1,700 | 1.29% | 133,200 | 138,600 | 131,500 | 109,662 |
| 2026-07-24 | 132,200 | -1,500 | -1.12% | 132,000 | 133,500 | 129,800 | 103,364 |