CJ씨푸드 [011150] KOSPI
2,015 원
전일대비:
▼
5
(-0.25%)
시가
2,020
고가
2,025
저가
1,977
거래량
48,085
거래대금
96 백만
시가총액
724 억
52주 최고
3,350
52주 최저
1,710
📈 주가 차트 (최근 20일)
CJ씨푸드
011150
120봉
💬 CJ씨푸드 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,015 | -5 | -0.25% | 2,020 | 2,025 | 1,977 | 48,085 |
| 2026-08-20 | 2,020 | 45 | 2.28% | 2,030 | 2,055 | 1,977 | 23,823 |
| 2026-08-19 | 1,975 | -40 | -1.99% | 2,015 | 2,020 | 1,975 | 47,139 |
| 2026-08-18 | 2,015 | -30 | -1.47% | 2,025 | 2,035 | 1,996 | 66,251 |
| 2026-08-14 | 2,045 | 5 | 0.25% | 2,020 | 2,050 | 2,010 | 27,709 |
| 2026-08-13 | 2,040 | -35 | -1.69% | 2,075 | 2,080 | 2,020 | 49,864 |
| 2026-08-12 | 2,075 | 10 | 0.48% | 2,065 | 2,100 | 2,060 | 35,182 |
| 2026-08-11 | 2,065 | 10 | 0.49% | 2,040 | 2,090 | 2,040 | 60,341 |
| 2026-08-10 | 2,055 | 40 | 1.99% | 2,005 | 2,055 | 1,999 | 92,826 |
| 2026-08-07 | 2,015 | -10 | -0.49% | 2,025 | 2,050 | 1,993 | 118,030 |
| 2026-08-06 | 2,025 | 20 | 1.00% | 2,025 | 2,040 | 2,000 | 32,722 |
| 2026-08-05 | 2,005 | 5 | 0.25% | 2,005 | 2,045 | 1,995 | 45,308 |
| 2026-08-04 | 2,000 | 40 | 2.04% | 1,960 | 2,020 | 1,960 | 37,769 |
| 2026-08-03 | 1,960 | 28 | 1.45% | 1,915 | 1,998 | 1,915 | 37,220 |
| 2026-07-31 | 1,932 | 38 | 2.01% | 1,896 | 1,933 | 1,896 | 25,248 |
| 2026-07-30 | 1,894 | 34 | 1.83% | 1,710 | 1,925 | 1,710 | 67,740 |
| 2026-07-29 | 1,860 | -98 | -5.01% | 2,000 | 2,015 | 1,732 | 127,547 |
| 2026-07-28 | 1,958 | -67 | -3.31% | 2,005 | 2,020 | 1,956 | 72,398 |
| 2026-07-27 | 2,025 | 10 | 0.50% | 2,015 | 2,080 | 2,005 | 47,236 |
| 2026-07-24 | 2,015 | 24 | 1.21% | 1,991 | 2,055 | 1,989 | 81,652 |