CJ

001040KOSPI

127,500원-3,700 (-2.82%)전일 종가 2026-09-18

52주 위치

116,900235,0009%신고가 대비 -45.74%

시가총액: 3.7조3조 7,201억
PER: 91.27
PBR: 0.68
EPS(TTM): 1,397원
BPS: 186,453원
배당수익률: 2.59%
자사주비율: 7.26%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가127,500원

시가총액3조 7,201억

52주 최고235,000원

52주 최저116,900원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+0.5%	-30.5%	-36.3%	-25.9%	-38.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	132,100	132,300	126,900	127,500	-3,700	-2.82%	224,727	287억
2026-09-17	131,200	134,200	129,100	131,200	200	+0.15%	105,351	138억
2026-09-16	131,200	132,500	129,100	131,000	-500	-0.38%	79,442	104억
2026-09-15	132,400	133,600	130,200	131,500	-2,400	-1.79%	59,887	78.75억
2026-09-14	127,100	135,000	126,700	133,900	5,600	+4.36%	188,435	252억
2026-09-11	126,000	129,100	125,700	128,300	600	+0.47%	82,652	106억
2026-09-10	128,200	129,700	126,200	127,700	-2,800	-2.15%	159,868	204억
2026-09-09	130,900	130,900	125,700	130,500	-500	-0.38%	134,018	175억
2026-09-08	133,700	136,800	130,800	131,000	-1,700	-1.28%	109,387	143억
2026-09-07	131,900	132,700	129,200	132,700	1,300	+0.99%	85,287	113억
2026-09-04	129,600	131,600	125,600	131,400	2,900	+2.26%	94,879	125억
2026-09-03	130,700	130,800	126,600	128,500	-1,800	-1.38%	107,042	138억
2026-09-02	130,400	133,000	128,600	130,300	-3,300	-2.47%	167,059	218억
2026-09-01	128,800	135,800	127,100	133,600	3,700	+2.85%	128,290	171억
2026-08-31	130,000	130,500	128,300	129,900	-600	-0.46%	98,783	128억
2026-08-28	126,800	130,600	125,900	130,500	3,900	+3.08%	65,030	84.86억
2026-08-27	130,000	130,700	126,200	126,600	-4,200	-3.21%	68,251	86.41억
2026-08-26	128,800	131,700	127,600	130,800	2,600	+2.03%	90,024	118억
2026-08-25	126,100	129,100	122,800	128,200	1,000	+0.79%	100,043	128억
2026-08-24	121,500	128,100	121,000	127,200	5,900	+4.86%	151,170	192억
2026-08-21	121,000	122,400	117,300	121,300	-1,600	-1.30%	212,635	258억
2026-08-20	123,600	127,200	122,000	122,900	100	+0.08%	133,321	164억
2026-08-19	125,000	125,200	119,400	122,800	-4,100	-3.23%	172,635	212억
2026-08-18	137,700	140,500	125,100	126,900	-11,200	-8.11%	229,848	292억
2026-08-14	137,700	139,500	133,400	138,100	500	+0.36%	158,621	219억
2026-08-13	138,700	139,900	135,300	137,600	-700	-0.51%	121,358	167억
2026-08-12	137,600	145,400	136,800	138,300	2,500	+1.84%	137,053	190억
2026-08-11	145,700	147,400	133,800	135,800	-9,900	-6.79%	158,239	215억
2026-08-10	145,700	147,600	143,500	145,700	0	0.00%	49,682	72.39억
2026-08-07	144,100	146,400	141,500	145,700	-200	-0.14%	65,244	95.06억
2026-08-06	138,500	147,800	138,100	145,900	8,100	+5.88%	125,881	184억
2026-08-05	132,800	139,600	131,500	137,800	5,800	+4.39%	138,862	191억
2026-08-04	129,800	133,600	128,900	132,000	900	+0.69%	117,849	156억
2026-08-03	127,200	132,400	125,200	131,100	1,700	+1.31%	76,787	101억
2026-07-31	126,000	130,500	124,100	129,400	5,200	+4.19%	131,137	170억
2026-07-30	124,500	129,200	121,300	124,200	-200	-0.16%	129,144	160억
2026-07-29	126,000	130,900	116,900	124,400	-1,000	-0.80%	160,442	200억
2026-07-28	131,400	131,400	123,800	125,400	-8,500	-6.35%	74,868	93.88억
2026-07-27	133,200	138,600	131,500	133,900	1,700	+1.29%	109,662	147억
2026-07-24	132,000	133,500	129,800	132,200	-1,500	-1.12%	103,364	137억
2026-07-23	131,300	134,200	130,400	133,700	1,800	+1.36%	126,775	169억
2026-07-22	131,100	134,900	131,100	131,900	1,800	+1.38%	66,582	87.82억
2026-07-21	125,400	132,000	125,400	130,100	1,400	+1.09%	72,253	94억
2026-07-20	134,400	134,400	127,300	128,700	-7,000	-5.16%	90,113	116억
2026-07-16	134,100	136,900	131,500	135,700	1,200	+0.89%	103,393	140억
2026-07-15	136,500	138,800	131,500	134,500	0	0.00%	190,143	256억
2026-07-14	144,000	144,400	133,000	134,500	-8,100	-5.68%	134,896	181억
2026-07-13	143,000	149,400	137,500	142,600	400	+0.28%	110,756	158억
2026-07-10	138,500	146,900	137,000	142,200	5,100	+3.72%	146,570	208억
2026-07-09	142,300	144,600	134,000	137,100	-5,200	-3.65%	161,151	221억
2026-07-08	151,900	152,900	138,700	142,300	-11,300	-7.36%	146,960	209억
2026-07-07	151,200	156,200	149,500	153,600	1,600	+1.05%	133,353	205억
2026-07-06	155,200	157,800	149,600	152,000	-3,100	-2.00%	92,720	141억
2026-07-03	159,400	161,400	152,000	155,100	-8,200	-5.02%	164,971	256억
2026-07-02	159,900	167,900	150,000	163,300	3,300	+2.06%	105,216	172억
2026-07-01	157,800	160,300	154,700	160,000	5,300	+3.43%	76,692	123억
2026-06-30	160,500	162,500	152,400	154,700	-5,600	-3.49%	82,278	127억
2026-06-29	153,500	161,500	150,900	160,300	10,300	+6.87%	89,562	144억
2026-06-26	154,600	158,300	148,300	150,000	-9,400	-5.90%	97,001	146억
2026-06-25	163,000	165,800	158,400	159,400	-2,000	-1.24%	105,294	168억
2026-06-24	159,000	163,100	153,300	161,400	2,400	+1.51%	101,953	165억
2026-06-23	168,700	169,500	159,000	159,000	-9,600	-5.69%	127,596	203억
2026-06-22	177,400	180,300	167,500	168,600	-9,600	-5.39%	118,293	199억
2026-06-19	183,600	188,000	173,200	178,200	-5,300	-2.89%	118,846	212억
2026-06-18	181,200	192,500	180,000	183,500	500	+0.27%	151,450	278억
2026-06-17	181,700	187,000	179,000	183,000	-3,800	-2.03%	92,996	170억
2026-06-16	175,600	188,500	175,600	186,800	12,500	+7.17%	230,627	431억
2026-06-15	178,900	186,000	173,200	174,300	-200	-0.11%	148,371	259억
2026-06-12	177,000	182,300	171,600	174,500	1,500	+0.87%	189,257	330억
2026-06-11	167,200	175,300	164,700	173,000	2,800	+1.65%	186,526	323억
2026-06-10	177,900	182,600	164,200	170,200	-9,600	-5.34%	1	17만
2026-06-09	170,600	185,200	169,900	179,800	11,500	+6.83%	219,823	395억
2026-06-08	172,100	177,200	166,200	168,300	-15,500	-8.43%	228,032	384억
2026-06-05	178,400	186,900	168,400	183,800	6,800	+3.84%	219,517	403억
2026-06-04	181,500	182,700	175,500	177,000	-4,500	-2.48%	130,852	232억
2026-06-02	178,500	185,700	172,300	181,500	-1,500	-0.82%	225,731	410억
2026-06-01	169,700	186,200	164,500	183,000	21,300	+13.17%	437,749	801억
2026-05-29	167,000	167,000	159,300	161,700	-2,900	-1.76%	143,023	231억
2026-05-28	170,900	174,000	160,300	164,600	-4,700	-2.78%	159,907	263억
2026-05-27	173,000	174,100	168,700	169,300	-3,600	-2.08%	107,979	183억
2026-05-26	177,100	178,800	171,700	172,900	-2,000	-1.14%	142,219	246억
2026-05-22	173,500	176,900	172,100	174,900	4,700	+2.76%	76,959	135억
2026-05-21	170,800	174,400	167,800	170,200	2,700	+1.61%	165,891	282억
2026-05-20	172,300	173,400	164,700	167,500	-7,000	-4.01%	168,037	281억
2026-05-19	171,500	176,100	161,000	174,500	4,200	+2.47%	516,499	901억
2026-05-18	216,000	216,000	169,900	170,300	-46,700	-21.52%	839,526	1,430억
2026-05-15	213,500	232,500	213,500	217,000	4,000	+1.88%	247,720	538억
2026-05-14	204,000	218,000	197,000	213,000	10,500	+5.19%	144,872	309억
2026-05-13	208,500	214,500	201,000	202,500	-5,500	-2.64%	135,736	275억
2026-05-12	218,500	218,500	198,200	208,000	-10,500	-4.81%	293,328	610억
2026-05-11	221,000	226,000	217,000	218,500	-3,500	-1.58%	114,361	250억
2026-05-08	219,000	227,000	214,000	222,000	4,500	+2.07%	104,705	232억
2026-05-07	217,500	224,000	213,500	217,500	2,000	+0.93%	99,418	216억
2026-05-06	226,000	226,000	215,000	215,500	-9,000	-4.01%	147,431	318억
2026-05-04	228,500	234,500	223,500	224,500	0	0.00%	102,222	229억
2026-04-30	225,500	228,000	221,000	224,500	-3,000	-1.32%	70,345	158억
2026-04-29	223,000	231,000	223,000	227,500	5,500	+2.48%	110,112	251억
2026-04-28	216,500	229,000	216,500	222,000	2,500	+1.14%	102,168	227억
2026-04-27	222,000	222,000	216,000	219,500	1,500	+0.69%	74,176	163억
2026-04-24	215,000	222,000	212,500	218,000	3,000	+1.40%	79,892	174억
2026-04-23	213,500	218,000	208,500	215,000	5,500	+2.63%	98,780	212억
2026-04-22	208,000	210,000	204,000	209,500	-1,500	-0.71%	110,342	231억
2026-04-21	212,000	215,500	208,000	211,000	0	0.00%	85,353	180억
2026-04-20	215,000	217,500	210,500	211,000	-3,500	-1.63%	56,676	120억
2026-04-17	216,000	220,000	214,000	214,500	1,000	+0.47%	79,380	170억
2026-04-16	205,000	218,000	204,000	213,500	8,500	+4.15%	145,769	311억
2026-04-15	200,500	205,000	194,900	205,000	7,900	+4.01%	181,760	373억
2026-04-14	203,000	204,500	194,500	197,100	-5,900	-2.91%	199,467	393억
2026-04-13	202,500	204,500	199,000	203,000	-2,000	-0.98%	80,694	164억
2026-04-10	201,000	207,500	198,900	205,000	4,000	+1.99%	102,340	210억
2026-04-09	195,700	202,500	193,200	201,000	5,400	+2.76%	142,265	286억
2026-04-08	191,000	197,700	190,400	195,600	12,400	+6.77%	100,616	197억
2026-04-07	187,000	190,100	181,100	183,200	-3,400	-1.82%	136,933	251억
2026-04-06	190,700	190,700	185,500	186,600	-4,100	-2.15%	106,183	198억
2026-04-03	192,500	194,200	190,000	190,700	2,600	+1.38%	78,237	149억
2026-04-02	202,500	205,500	187,000	188,100	-12,400	-6.18%	125,262	236억
2026-04-01	194,500	203,000	192,100	200,500	11,500	+6.08%	108,831	218억
2026-03-31	195,700	203,000	187,600	189,000	-9,600	-4.83%	120,965	229억
2026-03-30	195,100	201,500	192,600	198,600	-4,400	-2.17%	92,463	184억
2026-03-27	198,400	207,000	197,000	203,000	—	—	114,355	232억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)