CJ씨푸드 [011150] KOSPI
1,718 원
전일대비:
▼
35
(-2.00%)
시가
1,753
고가
1,753
저가
1,710
거래량
37,265
거래대금
64 백만
시가총액
617 억
52주 최고
3,350
52주 최저
1,701
📈 주가 차트 (최근 20일)
CJ씨푸드
011150
120봉
💬 CJ씨푸드 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1,718 | -35 | -2.00% | 1,753 | 1,753 | 1,710 | 37,265 |
| 2026-10-22 | 1,753 | -30 | -1.68% | 1,795 | 1,795 | 1,750 | 31,039 |
| 2026-10-21 | 1,783 | -16 | -0.89% | 1,780 | 1,820 | 1,777 | 27,147 |
| 2026-10-20 | 1,799 | 1 | 0.06% | 1,791 | 1,825 | 1,777 | 83,766 |
| 2026-10-19 | 1,798 | 1 | 0.06% | 1,786 | 1,798 | 1,752 | 22,290 |
| 2026-10-16 | 1,797 | 77 | 4.48% | 1,720 | 1,800 | 1,711 | 49,406 |
| 2026-10-15 | 1,720 | -71 | -3.96% | 1,804 | 1,804 | 1,701 | 69,411 |
| 2026-10-14 | 1,791 | 4 | 0.22% | 1,829 | 1,829 | 1,785 | 36,706 |
| 2026-10-13 | 1,787 | -42 | -2.30% | 1,805 | 1,827 | 1,769 | 46,570 |
| 2026-10-12 | 1,829 | -48 | -2.56% | 1,835 | 1,877 | 1,829 | 49,960 |
| 2026-10-08 | 1,877 | 5 | 0.27% | 1,874 | 1,889 | 1,865 | 47,099 |
| 2026-10-07 | 1,872 | -9 | -0.48% | 1,872 | 1,895 | 1,870 | 43,631 |
| 2026-10-06 | 1,881 | -6 | -0.32% | 1,888 | 1,895 | 1,864 | 64,593 |
| 2026-10-02 | 1,887 | -14 | -0.74% | 1,901 | 1,905 | 1,882 | 21,685 |
| 2026-10-01 | 1,901 | -2 | -0.11% | 1,903 | 1,907 | 1,889 | 25,006 |
| 2026-09-30 | 1,903 | 3 | 0.16% | 1,923 | 1,923 | 1,887 | 20,225 |
| 2026-09-29 | 1,900 | -3 | -0.16% | 1,892 | 1,924 | 1,885 | 6,601 |
| 2026-09-28 | 1,903 | 27 | 1.44% | 1,867 | 1,927 | 1,860 | 23,022 |
| 2026-09-23 | 1,876 | -2 | -0.11% | 1,900 | 1,907 | 1,866 | 29,134 |
| 2026-09-22 | 1,878 | -14 | -0.74% | 1,886 | 1,907 | 1,870 | 28,796 |