CJ대한통운 [000120] KOSPI
73,400 원
전일대비:
▼
100
(-0.14%)
시가
72,800
고가
73,500
저가
71,900
거래량
27,623
거래대금
2,010 백만
시가총액
16,744 억
52주 최고
154,000
52주 최저
69,400
📈 주가 차트 (최근 20일)
CJ대한통운
000120
120봉
💬 CJ대한통운 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 73,400 | -100 | -0.14% | 72,800 | 73,500 | 71,900 | 27,623 |
| 2026-08-20 | 73,500 | 500 | 0.68% | 73,300 | 74,400 | 73,300 | 30,901 |
| 2026-08-19 | 73,000 | -2,300 | -3.05% | 73,800 | 74,700 | 72,300 | 48,637 |
| 2026-08-18 | 75,300 | -1,900 | -2.46% | 76,600 | 77,200 | 74,200 | 53,917 |
| 2026-08-14 | 77,200 | 3,200 | 4.32% | 73,900 | 77,200 | 73,800 | 54,113 |
| 2026-08-13 | 74,000 | -100 | -0.13% | 74,600 | 75,400 | 73,600 | 72,274 |
| 2026-08-12 | 74,100 | -3,300 | -4.26% | 77,600 | 79,400 | 74,100 | 130,979 |
| 2026-08-11 | 77,400 | -1,300 | -1.65% | 78,500 | 79,800 | 77,400 | 48,054 |
| 2026-08-10 | 78,700 | -300 | -0.38% | 78,600 | 79,400 | 77,600 | 33,011 |
| 2026-08-07 | 79,000 | 800 | 1.02% | 77,000 | 79,300 | 76,700 | 44,484 |
| 2026-08-06 | 78,200 | 1,300 | 1.69% | 76,400 | 78,400 | 75,500 | 51,741 |
| 2026-08-05 | 76,900 | 900 | 1.18% | 75,900 | 78,000 | 75,600 | 58,896 |
| 2026-08-04 | 76,000 | 2,100 | 2.84% | 73,500 | 76,100 | 73,400 | 44,047 |
| 2026-08-03 | 73,900 | -600 | -0.81% | 73,600 | 75,300 | 73,100 | 29,880 |
| 2026-07-31 | 74,500 | 1,100 | 1.50% | 73,100 | 75,200 | 72,100 | 59,163 |
| 2026-07-30 | 73,400 | 2,700 | 3.82% | 70,100 | 76,400 | 69,700 | 72,341 |
| 2026-07-29 | 70,700 | -2,400 | -3.28% | 74,200 | 75,000 | 69,400 | 71,319 |
| 2026-07-28 | 73,100 | -1,900 | -2.53% | 74,500 | 74,700 | 72,400 | 39,664 |
| 2026-07-27 | 75,000 | -2,300 | -2.98% | 77,200 | 77,700 | 74,500 | 52,027 |
| 2026-07-24 | 77,300 | 600 | 0.78% | 75,500 | 77,900 | 75,400 | 40,872 |