CJ CGV [079160] KOSPI
4,995 원
전일대비:
▲
30
(0.60%)
시가
5,000
고가
5,020
저가
4,920
거래량
189,633
거래대금
944 백만
시가총액
8,271 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4,995 | 30 | 0.60% | 5,000 | 5,020 | 4,920 | 189,633 |
| 2026-10-13 | 4,965 | -75 | -1.49% | 5,020 | 5,030 | 4,890 | 502,869 |
| 2026-10-12 | 5,040 | 10 | 0.20% | 5,040 | 5,080 | 5,000 | 157,279 |
| 2026-10-08 | 5,030 | 0 | 0.00% | 5,010 | 5,080 | 4,960 | 126,215 |
| 2026-10-07 | 5,030 | 120 | 2.44% | 4,910 | 5,100 | 4,910 | 186,651 |
| 2026-10-06 | 4,910 | -75 | -1.50% | 5,020 | 5,100 | 4,900 | 274,206 |
| 2026-10-02 | 4,985 | -35 | -0.70% | 5,020 | 5,040 | 4,940 | 218,692 |
| 2026-10-01 | 5,020 | -40 | -0.79% | 5,080 | 5,120 | 4,945 | 430,692 |
| 2026-09-30 | 5,060 | -80 | -1.56% | 5,150 | 5,170 | 5,020 | 229,902 |
| 2026-09-29 | 5,140 | -90 | -1.72% | 5,210 | 5,260 | 5,110 | 366,574 |
| 2026-09-28 | 5,230 | 50 | 0.97% | 5,180 | 5,240 | 5,100 | 309,020 |
| 2026-09-23 | 5,180 | -60 | -1.15% | 5,250 | 5,270 | 5,140 | 368,909 |
| 2026-09-22 | 5,240 | -40 | -0.76% | 5,310 | 5,340 | 5,220 | 220,488 |
| 2026-09-21 | 5,280 | 60 | 1.15% | 5,250 | 5,460 | 5,240 | 271,226 |
| 2026-09-18 | 5,220 | -30 | -0.57% | 5,260 | 5,340 | 5,220 | 309,384 |
| 2026-09-17 | 5,250 | -150 | -2.78% | 5,400 | 5,400 | 5,240 | 317,975 |
| 2026-09-16 | 5,400 | -190 | -3.40% | 5,600 | 5,600 | 5,280 | 392,394 |
| 2026-09-15 | 5,590 | -30 | -0.53% | 5,600 | 5,690 | 5,510 | 455,568 |
| 2026-09-14 | 5,620 | 170 | 3.12% | 5,400 | 5,650 | 5,390 | 749,258 |
| 2026-09-11 | 5,450 | 90 | 1.68% | 5,410 | 5,520 | 5,320 | 583,288 |