CJ씨푸드1우 [011155] KOSPI
6,890 원
전일대비:
▲
230
(3.45%)
시가
7,500
고가
8,090
저가
6,800
거래량
12,479
거래대금
92 백만
시가총액
14 억
52주 최고
18,810
52주 최저
0
📈 주가 차트 (최근 20일)
CJ씨푸드1우
011155
120봉
💬 CJ씨푸드1우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 6,890 | 230 | 3.45% | 7,500 | 8,090 | 6,800 | 12,479 |
| 2026-08-20 | 6,660 | 170 | 2.62% | 6,400 | 6,670 | 6,330 | 3,707 |
| 2026-08-19 | 6,490 | -180 | -2.70% | 6,670 | 6,930 | 6,490 | 9,127 |
| 2026-08-18 | 6,670 | -1,370 | -17.04% | 7,370 | 7,490 | 6,570 | 21,719 |
| 2026-08-14 | 8,040 | 1,850 | 29.89% | 6,190 | 8,040 | 6,180 | 16,310 |
| 2026-08-13 | 6,190 | 190 | 3.17% | 6,060 | 6,190 | 5,970 | 1,609 |
| 2026-08-12 | 6,000 | -470 | -7.26% | 6,310 | 6,310 | 5,990 | 6,936 |
| 2026-08-11 | 6,470 | 110 | 1.73% | 6,240 | 6,470 | 6,030 | 5,106 |
| 2026-08-10 | 6,360 | -890 | -12.28% | 7,040 | 7,040 | 6,360 | 16,713 |
| 2026-08-07 | 7,250 | -190 | -2.55% | 7,500 | 8,080 | 6,900 | 7,431 |
| 2026-08-06 | 7,440 | 70 | 0.95% | 7,440 | 7,440 | 6,870 | 3,143 |
| 2026-08-05 | 7,370 | -110 | -1.47% | 7,420 | 7,900 | 7,320 | 7,791 |
| 2026-08-04 | 7,480 | -40 | -0.53% | 7,290 | 8,250 | 7,290 | 13,054 |
| 2026-08-03 | 7,520 | 730 | 10.75% | 7,500 | 8,750 | 6,980 | 18,844 |
| 2026-07-31 | 6,790 | 270 | 4.14% | 6,120 | 7,380 | 5,700 | 20,908 |
| 2026-07-30 | 6,520 | 1,500 | 29.88% | 4,970 | 6,520 | 4,970 | 18,246 |
| 2026-07-29 | 5,020 | -1,900 | -27.46% | 8,120 | 8,120 | 5,020 | 35,621 |
| 2026-07-28 | 6,920 | 1,590 | 29.83% | 6,100 | 6,920 | 6,100 | 17,398 |
| 2026-07-27 | 5,330 | -1,450 | -21.39% | 5,280 | 6,310 | 5,080 | 33,957 |
| 2026-07-24 | 6,780 | 1,560 | 29.89% | 6,000 | 6,780 | 6,000 | 31,875 |