CJ제일제당 [097950] KOSPI
184,000 원
전일대비:
▼
800
(-0.43%)
시가
184,400
고가
185,700
저가
181,800
거래량
55,426
거래대금
10,186 백만
시가총액
27,700 억
52주 최고
252,000
52주 최저
172,600
📈 주가 차트 (최근 20일)
CJ제일제당
097950
120봉
💬 CJ제일제당 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 184,000 | -800 | -0.43% | 184,400 | 185,700 | 181,800 | 55,426 |
| 2026-08-20 | 184,800 | 4,700 | 2.61% | 181,500 | 190,100 | 181,500 | 130,795 |
| 2026-08-19 | 180,100 | -3,300 | -1.80% | 182,900 | 182,900 | 179,500 | 58,838 |
| 2026-08-18 | 183,400 | -2,000 | -1.08% | 186,100 | 187,300 | 182,100 | 111,386 |
| 2026-08-14 | 185,400 | 2,900 | 1.59% | 183,300 | 187,200 | 182,300 | 82,077 |
| 2026-08-13 | 182,500 | -4,400 | -2.35% | 188,000 | 188,400 | 182,500 | 177,429 |
| 2026-08-12 | 186,900 | -1,100 | -0.59% | 188,800 | 188,900 | 186,400 | 82,306 |
| 2026-08-11 | 188,000 | -17,500 | -8.52% | 201,000 | 204,000 | 187,400 | 271,724 |
| 2026-08-10 | 205,500 | 1,000 | 0.49% | 204,000 | 207,000 | 202,000 | 37,659 |
| 2026-08-07 | 204,500 | 1,500 | 0.74% | 201,000 | 206,500 | 201,000 | 28,982 |
| 2026-08-06 | 203,000 | 5,500 | 2.78% | 198,300 | 204,000 | 198,100 | 35,676 |
| 2026-08-05 | 197,500 | 2,400 | 1.23% | 194,500 | 199,600 | 194,500 | 57,646 |
| 2026-08-04 | 195,100 | 3,800 | 1.99% | 189,700 | 196,700 | 189,500 | 52,033 |
| 2026-08-03 | 191,300 | -100 | -0.05% | 189,400 | 192,900 | 187,100 | 54,416 |
| 2026-07-31 | 191,400 | 2,100 | 1.11% | 190,300 | 192,400 | 186,800 | 53,671 |
| 2026-07-30 | 189,300 | -1,300 | -0.68% | 190,700 | 195,900 | 188,000 | 86,236 |
| 2026-07-29 | 190,600 | 3,300 | 1.76% | 187,500 | 200,500 | 187,500 | 102,216 |
| 2026-07-28 | 187,300 | -7,300 | -3.75% | 192,000 | 193,900 | 186,300 | 45,366 |
| 2026-07-27 | 194,600 | 500 | 0.26% | 194,300 | 197,600 | 193,000 | 24,621 |
| 2026-07-24 | 194,100 | 3,900 | 2.05% | 188,100 | 195,600 | 188,100 | 44,861 |