CJ씨푸드

011150KOSPI

1,900원-29 (-1.50%)전일 종가 2026-09-18

52주 위치

1,7103,35012%신고가 대비 -43.28%

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 종가1,900원

시가총액—

52주 최고3,350원

52주 최저1,710원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-5.7%	-6.4%	-29.4%	-33.5%	-34.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	1,970	1,970	1,895	1,900	-29	-1.50%	38,088	7,237만
2026-09-17	1,935	1,935	1,900	1,929	3	+0.16%	28,682	5,533만
2026-09-16	1,955	1,964	1,913	1,926	-29	-1.48%	30,441	5,863만
2026-09-15	1,985	1,997	1,953	1,955	-32	-1.61%	86,712	1.7억
2026-09-14	2,005	2,005	1,987	1,987	-18	-0.90%	26,839	5,333만
2026-09-11	2,010	2,030	1,996	2,005	-10	-0.50%	31,019	6,219만
2026-09-10	1,986	2,025	1,986	2,015	29	+1.46%	26,534	5,347만
2026-09-09	1,999	2,015	1,986	1,986	-13	-0.65%	22,125	4,394만
2026-09-08	2,015	2,030	1,999	1,999	-21	-1.04%	38,600	7,716만
2026-09-07	1,994	2,020	1,983	2,020	26	+1.30%	34,357	6,940만
2026-09-04	1,991	2,010	1,991	1,994	-11	-0.55%	31,198	6,221만
2026-09-03	1,990	2,030	1,989	2,005	5	+0.25%	24,535	4,919만
2026-09-02	2,050	2,050	1,997	2,000	-50	-2.44%	49,586	9,917만
2026-09-01	2,030	2,060	2,025	2,050	0	0.00%	28,144	5,770만
2026-08-31	2,050	2,060	2,015	2,050	0	0.00%	31,634	6,485만
2026-08-28	2,030	2,055	2,010	2,050	20	+0.99%	59,874	1.23억
2026-08-27	2,010	2,035	2,005	2,030	15	+0.74%	37,611	7,635만
2026-08-26	2,050	2,055	1,990	2,015	-20	-0.98%	89,335	1.8억
2026-08-25	2,015	2,035	1,991	2,035	0	0.00%	56,022	1.14억
2026-08-24	2,000	2,040	1,995	2,035	20	+0.99%	100,521	2.05억
2026-08-21	2,020	2,025	1,977	2,015	-5	-0.25%	48,085	9,689만
2026-08-20	2,030	2,055	1,977	2,020	45	+2.28%	23,823	4,812만
2026-08-19	2,015	2,020	1,975	1,975	-40	-1.99%	47,139	9,310만
2026-08-18	2,025	2,035	1,996	2,015	-30	-1.47%	66,251	1.33억
2026-08-14	2,020	2,050	2,010	2,045	5	+0.25%	27,709	5,666만
2026-08-13	2,075	2,080	2,020	2,040	-35	-1.69%	49,864	1.02억
2026-08-12	2,065	2,100	2,060	2,075	10	+0.48%	35,182	7,300만
2026-08-11	2,040	2,090	2,040	2,065	10	+0.49%	60,341	1.25억
2026-08-10	2,005	2,055	1,999	2,055	40	+1.99%	92,826	1.91억
2026-08-07	2,025	2,050	1,993	2,015	-10	-0.49%	118,030	2.38억
2026-08-06	2,025	2,040	2,000	2,025	20	+1.00%	32,722	6,626만
2026-08-05	2,005	2,045	1,995	2,005	5	+0.25%	45,308	9,084만
2026-08-04	1,960	2,020	1,960	2,000	40	+2.04%	37,769	7,554만
2026-08-03	1,915	1,998	1,915	1,960	28	+1.45%	37,220	7,295만
2026-07-31	1,896	1,933	1,896	1,932	38	+2.01%	25,248	4,878만
2026-07-30	1,710	1,925	1,710	1,894	34	+1.83%	67,740	1.28억
2026-07-29	2,000	2,015	1,732	1,860	-98	-5.01%	127,547	2.37억
2026-07-28	2,005	2,020	1,956	1,958	-67	-3.31%	72,398	1.42억
2026-07-27	2,015	2,080	2,005	2,025	10	+0.50%	47,236	9,565만
2026-07-24	1,991	2,055	1,989	2,015	24	+1.21%	81,652	1.65억
2026-07-23	1,982	2,045	1,982	1,991	-5	-0.25%	55,629	1.11억
2026-07-22	1,993	2,020	1,982	1,996	-9	-0.45%	51,349	1.02억
2026-07-21	1,970	2,040	1,970	2,005	8	+0.40%	60,807	1.22억
2026-07-20	2,050	2,050	1,997	1,997	-73	-3.53%	33,815	6,753만
2026-07-16	2,035	2,105	2,000	2,070	35	+1.72%	65,764	1.36억
2026-07-15	2,010	2,050	1,983	2,035	53	+2.67%	42,892	8,729만
2026-07-14	1,983	2,040	1,982	1,982	-17	-0.85%	69,463	1.38억
2026-07-13	2,060	2,095	1,998	1,999	-66	-3.20%	65,855	1.32억
2026-07-10	2,045	2,095	2,040	2,065	20	+0.98%	74,192	1.53억
2026-07-09	1,995	2,075	1,986	2,045	49	+2.45%	80,710	1.65억
2026-07-08	2,010	2,075	1,989	1,996	-19	-0.94%	92,146	1.84억
2026-07-07	1,975	2,045	1,975	2,015	0	0.00%	73,476	1.48억
2026-07-06	1,996	2,020	1,986	2,015	19	+0.95%	28,555	5,754만
2026-07-03	1,950	1,996	1,930	1,996	34	+1.73%	64,310	1.28억
2026-07-02	1,990	2,050	1,956	1,962	-34	-1.70%	41,140	8,072만
2026-07-01	1,938	2,030	1,935	1,996	44	+2.25%	55,602	1.11억
2026-06-30	1,960	2,000	1,929	1,952	-7	-0.36%	34,379	6,711만
2026-06-29	1,800	1,965	1,800	1,959	141	+7.76%	71,866	1.41억
2026-06-26	1,850	1,861	1,781	1,818	-43	-2.31%	100,065	1.82억
2026-06-25	1,867	1,930	1,860	1,861	-14	-0.75%	55,281	1.03억
2026-06-24	1,855	1,919	1,855	1,875	-25	-1.32%	55,640	1.04억
2026-06-23	1,941	2,000	1,900	1,900	-61	-3.11%	88,983	1.69억
2026-06-22	1,972	2,020	1,961	1,961	-34	-1.70%	63,217	1.24억
2026-06-19	2,030	2,045	1,961	1,995	-35	-1.72%	89,916	1.79억
2026-06-18	2,100	2,120	2,020	2,030	-80	-3.79%	92,539	1.88억
2026-06-17	2,110	2,150	2,090	2,110	0	0.00%	55,447	1.17억
2026-06-16	2,155	2,155	2,100	2,110	-5	-0.24%	73,384	1.55억
2026-06-15	2,115	2,165	2,110	2,115	5	+0.24%	53,024	1.12억
2026-06-12	2,050	2,130	2,050	2,110	75	+3.69%	65,734	1.39억
2026-06-11	2,000	2,075	1,975	2,035	20	+0.99%	70,032	1.43억
2026-06-10	2,010	2,055	1,983	2,015	-30	-1.47%	1	2,015원
2026-06-09	1,948	2,115	1,948	2,045	76	+3.86%	81,358	1.66억
2026-06-08	2,030	2,030	1,961	1,969	-101	-4.88%	147,760	2.91억
2026-06-05	2,100	2,120	2,005	2,070	-50	-2.36%	101,378	2.1억
2026-06-04	2,055	2,230	2,055	2,120	50	+2.42%	89,681	1.9억
2026-06-02	2,065	2,090	2,015	2,070	-10	-0.48%	107,625	2.23억
2026-06-01	2,170	2,170	2,070	2,080	-90	-4.15%	186,023	3.87억
2026-05-29	2,245	2,300	2,125	2,170	-75	-3.34%	152,097	3.3억
2026-05-28	2,240	2,305	2,180	2,245	0	0.00%	123,217	2.77억
2026-05-27	2,340	2,355	2,135	2,245	-95	-4.06%	243,071	5.46억
2026-05-26	2,380	2,400	2,330	2,340	-30	-1.27%	100,640	2.35억
2026-05-22	2,340	2,425	2,340	2,370	30	+1.28%	106,426	2.52억
2026-05-21	2,370	2,405	2,335	2,340	-30	-1.27%	152,883	3.58억
2026-05-20	2,410	2,425	2,370	2,370	-55	-2.27%	198,727	4.71억
2026-05-19	2,450	2,485	2,420	2,425	-25	-1.02%	140,244	3.4억
2026-05-18	2,475	2,510	2,445	2,450	-50	-2.00%	174,604	4.28억
2026-05-15	2,540	2,555	2,480	2,500	-40	-1.57%	190,910	4.77억
2026-05-14	2,495	2,555	2,480	2,540	45	+1.80%	134,686	3.42억
2026-05-13	2,550	2,560	2,490	2,495	-55	-2.16%	232,372	5.8억
2026-05-12	2,580	2,585	2,515	2,550	-35	-1.35%	296,600	7.56억
2026-05-11	2,620	2,630	2,580	2,585	-35	-1.34%	192,793	4.98억
2026-05-08	2,620	2,630	2,600	2,620	0	0.00%	103,072	2.7억
2026-05-07	2,650	2,655	2,610	2,620	-25	-0.95%	147,996	3.88억
2026-05-06	2,715	2,720	2,645	2,645	-55	-2.04%	231,396	6.12억
2026-05-04	2,725	2,735	2,695	2,700	-15	-0.55%	186,851	5.04억
2026-04-30	2,710	2,730	2,695	2,715	5	+0.18%	138,898	3.77억
2026-04-29	2,720	2,730	2,695	2,710	-10	-0.37%	123,990	3.36억
2026-04-28	2,745	2,755	2,705	2,720	-25	-0.91%	169,242	4.6억
2026-04-27	2,745	2,765	2,700	2,745	0	0.00%	160,899	4.42억
2026-04-24	2,715	2,755	2,705	2,745	25	+0.92%	133,900	3.68억
2026-04-23	2,755	2,760	2,690	2,720	-35	-1.27%	336,781	9.16억
2026-04-22	2,755	2,755	2,735	2,755	-5	-0.18%	107,009	2.95억
2026-04-21	2,770	2,780	2,740	2,760	-5	-0.18%	175,426	4.84억
2026-04-20	2,770	2,785	2,750	2,765	-15	-0.54%	95,709	2.65억
2026-04-17	2,775	2,810	2,765	2,780	10	+0.36%	198,715	5.52억
2026-04-16	2,735	2,775	2,735	2,770	35	+1.28%	192,489	5.33억
2026-04-15	2,730	2,750	2,715	2,735	5	+0.18%	134,079	3.67억
2026-04-14	2,705	2,740	2,705	2,730	45	+1.68%	151,751	4.14억
2026-04-13	2,725	2,730	2,680	2,685	-40	-1.47%	150,286	4.04억
2026-04-10	2,675	2,735	2,675	2,725	50	+1.87%	182,248	4.97억
2026-04-09	2,685	2,690	2,655	2,675	-10	-0.37%	69,140	1.85억
2026-04-08	2,670	2,700	2,670	2,685	30	+1.13%	150,294	4.04억
2026-04-07	2,690	2,690	2,650	2,655	-20	-0.75%	61,394	1.63억
2026-04-06	2,655	2,680	2,625	2,675	20	+0.75%	57,550	1.54억
2026-04-03	2,655	2,685	2,655	2,655	0	0.00%	69,619	1.85억
2026-04-02	2,690	2,715	2,630	2,655	-25	-0.93%	178,159	4.73억
2026-04-01	2,665	2,695	2,660	2,680	40	+1.52%	106,506	2.85억
2026-03-31	2,730	2,730	2,630	2,640	-40	-1.49%	141,265	3.73억
2026-03-30	2,680	2,685	2,625	2,680	-40	-1.47%	110,797	2.97억
2026-03-27	2,675	2,730	2,630	2,720	—	—	156,859	4.27억

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