CJ CGV [079160] KOSPI
5,100 원
전일대비:
▼
110
(-2.11%)
시가
5,210
고가
5,240
저가
5,020
거래량
443,967
거래대금
2,284 백만
시가총액
8,445 억
52주 최고
6,660
52주 최저
4,150
📈 주가 차트 (최근 20일)
CJ CGV
079160
120봉
💬 CJ CGV 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5,100 | -110 | -2.11% | 5,210 | 5,240 | 5,020 | 443,967 |
| 2026-08-20 | 5,210 | 130 | 2.56% | 5,170 | 5,780 | 5,050 | 1,826,357 |
| 2026-08-19 | 5,080 | -160 | -3.05% | 5,210 | 5,230 | 5,030 | 510,175 |
| 2026-08-18 | 5,240 | -200 | -3.68% | 5,450 | 5,450 | 5,150 | 731,285 |
| 2026-08-14 | 5,440 | 150 | 2.84% | 5,310 | 5,510 | 5,270 | 426,655 |
| 2026-08-13 | 5,290 | -210 | -3.82% | 5,500 | 5,500 | 5,170 | 1,030,214 |
| 2026-08-12 | 5,500 | -170 | -3.00% | 5,780 | 5,790 | 5,450 | 658,133 |
| 2026-08-11 | 5,670 | 100 | 1.80% | 5,570 | 5,780 | 5,570 | 899,112 |
| 2026-08-10 | 5,570 | 10 | 0.18% | 5,570 | 5,600 | 5,230 | 857,302 |
| 2026-08-07 | 5,560 | 180 | 3.35% | 5,380 | 5,580 | 5,290 | 806,946 |
| 2026-08-06 | 5,380 | 240 | 4.67% | 5,160 | 5,420 | 5,140 | 649,621 |
| 2026-08-05 | 5,140 | -50 | -0.96% | 5,180 | 5,320 | 5,070 | 375,772 |
| 2026-08-04 | 5,190 | 210 | 4.22% | 4,980 | 5,200 | 4,980 | 308,597 |
| 2026-08-03 | 4,980 | -430 | -7.95% | 5,410 | 5,540 | 4,980 | 679,618 |
| 2026-07-31 | 5,410 | -20 | -0.37% | 5,420 | 5,430 | 5,210 | 814,432 |
| 2026-07-30 | 5,430 | 660 | 13.84% | 4,900 | 5,550 | 4,900 | 2,239,278 |
| 2026-07-29 | 4,770 | -35 | -0.73% | 4,805 | 4,890 | 4,610 | 619,385 |
| 2026-07-28 | 4,805 | -195 | -3.90% | 5,000 | 5,030 | 4,790 | 453,100 |
| 2026-07-27 | 5,000 | 145 | 2.99% | 4,860 | 5,210 | 4,775 | 744,515 |
| 2026-07-24 | 4,855 | 145 | 3.08% | 4,740 | 4,940 | 4,700 | 671,374 |