CJ [001040] KOSPI
125,400 원
전일대비:
▼
3,200
(-2.49%)
시가
128,500
고가
129,700
저가
123,900
거래량
82,577
거래대금
10,359 백만
시가총액
36,588 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 125,400 | -3,200 | -2.49% | 128,500 | 129,700 | 123,900 | 82,577 |
| 2026-10-13 | 128,600 | 0 | 0.00% | 127,400 | 129,800 | 122,400 | 85,346 |
| 2026-10-12 | 128,600 | -1,800 | -1.38% | 129,000 | 133,500 | 127,300 | 85,335 |
| 2026-10-08 | 130,400 | -1,500 | -1.14% | 130,800 | 133,000 | 130,300 | 83,886 |
| 2026-10-07 | 131,900 | 1,900 | 1.46% | 130,000 | 133,600 | 129,100 | 67,395 |
| 2026-10-06 | 130,000 | -1,500 | -1.14% | 131,600 | 131,900 | 127,700 | 79,591 |
| 2026-10-02 | 131,500 | -100 | -0.08% | 131,700 | 132,000 | 130,000 | 48,555 |
| 2026-10-01 | 131,600 | -2,600 | -1.94% | 134,200 | 134,300 | 130,000 | 70,448 |
| 2026-09-30 | 134,200 | -2,600 | -1.90% | 137,100 | 138,600 | 133,300 | 79,874 |
| 2026-09-29 | 136,800 | 1,500 | 1.11% | 135,100 | 137,100 | 132,200 | 132,416 |
| 2026-09-28 | 135,300 | 5,300 | 4.08% | 130,500 | 135,800 | 129,500 | 114,286 |
| 2026-09-23 | 130,000 | 600 | 0.46% | 129,900 | 132,300 | 129,000 | 84,944 |
| 2026-09-22 | 129,400 | 700 | 0.54% | 129,800 | 130,300 | 128,000 | 98,171 |
| 2026-09-21 | 128,700 | 1,200 | 0.94% | 127,000 | 129,900 | 126,600 | 67,193 |
| 2026-09-18 | 127,500 | -3,700 | -2.82% | 132,100 | 132,300 | 126,900 | 224,727 |
| 2026-09-17 | 131,200 | 200 | 0.15% | 131,200 | 134,200 | 129,100 | 105,351 |
| 2026-09-16 | 131,000 | -500 | -0.38% | 131,200 | 132,500 | 129,100 | 79,442 |
| 2026-09-15 | 131,500 | -2,400 | -1.79% | 132,400 | 133,600 | 130,200 | 59,887 |
| 2026-09-14 | 133,900 | 5,600 | 4.36% | 127,100 | 135,000 | 126,700 | 188,435 |
| 2026-09-11 | 128,300 | 600 | 0.47% | 126,000 | 129,100 | 125,700 | 82,652 |