CJ ENM

035760UNKNOWN

36,700원-800 (-2.13%)전일 종가 2026-09-18

52주 위치

28,10082,30016%신고가 대비 -55.41%

시가총액: 8,048억
PBR: 0.28
EPS(TTM): -221원
BPS: 130,978원
자사주비율: 5.30%
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 종가36,700원

시가총액8,048억

52주 최고82,300원

52주 최저28,100원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+15.6%	-0.1%	-42.7%	-43.2%	-51.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	37,700	38,150	36,100	36,700	-800	-2.13%	113,280	41.57억
2026-09-17	38,600	39,100	37,300	37,500	-1,300	-3.35%	66,233	24.84억
2026-09-16	37,800	39,400	37,700	38,800	800	+2.11%	97,284	37.75억
2026-09-15	36,350	38,800	36,300	38,000	1,100	+2.98%	152,281	57.87억
2026-09-14	34,500	37,200	34,300	36,900	1,900	+5.43%	141,447	52.19억
2026-09-11	33,900	35,300	33,600	35,000	850	+2.49%	69,494	24.32억
2026-09-10	33,000	34,600	32,900	34,150	1,000	+3.02%	94,913	32.41억
2026-09-09	33,300	34,000	33,050	33,150	-300	-0.90%	65,875	21.84억
2026-09-08	33,900	34,950	33,350	33,450	-150	-0.45%	88,304	29.54억
2026-09-07	32,950	34,250	32,950	33,600	550	+1.66%	50,153	16.85억
2026-09-04	32,200	33,750	32,150	33,050	850	+2.64%	72,353	23.91억
2026-09-03	32,450	33,750	31,750	32,200	50	+0.16%	115,601	37.22억
2026-09-02	33,300	34,300	32,150	32,150	-1,800	-5.30%	102,734	33.03억
2026-09-01	33,400	34,800	33,300	33,950	50	+0.15%	85,701	29.1억
2026-08-31	32,600	34,500	32,300	33,900	1,050	+3.20%	274,426	93.03억
2026-08-28	32,450	32,950	32,000	32,850	200	+0.61%	51,814	17.02억
2026-08-27	33,350	33,800	32,250	32,650	-800	-2.39%	54,890	17.92억
2026-08-26	32,600	33,550	32,350	33,450	850	+2.61%	52,245	17.48억
2026-08-25	32,200	32,950	31,950	32,600	-100	-0.31%	48,811	15.91억
2026-08-24	31,550	32,850	31,550	32,700	900	+2.83%	54,091	17.69억
2026-08-21	31,750	32,200	31,050	31,800	-800	-2.45%	42,040	13.37억
2026-08-20	32,400	33,100	32,100	32,600	600	+1.88%	79,972	26.07억
2026-08-19	31,450	32,100	30,700	32,000	250	+0.79%	42,687	13.66억
2026-08-18	34,100	34,400	31,200	31,750	-2,650	-7.70%	140,722	44.68억
2026-08-14	34,600	35,600	34,050	34,400	-200	-0.58%	56,389	19.4억
2026-08-13	35,400	35,600	34,500	34,600	-1,050	-2.95%	84,902	29.38억
2026-08-12	36,750	37,000	35,600	35,650	-1,550	-4.17%	54,052	19.27억
2026-08-11	36,350	37,350	35,750	37,200	400	+1.09%	66,640	24.79억
2026-08-10	35,800	37,250	35,350	36,800	1,350	+3.81%	64,620	23.78억
2026-08-07	34,450	36,700	34,400	35,450	1,350	+3.96%	130,066	46.11억
2026-08-06	32,200	34,550	31,800	34,100	1,950	+6.07%	134,523	45.87억
2026-08-05	33,500	34,200	32,100	32,150	-1,750	-5.16%	124,755	40.11억
2026-08-04	31,300	34,250	31,300	33,900	2,850	+9.18%	140,470	47.62억
2026-08-03	30,600	32,200	30,300	31,050	-300	-0.96%	67,238	20.88억
2026-07-31	30,900	31,650	30,200	31,350	950	+3.13%	51,049	16억
2026-07-30	28,700	31,250	28,700	30,400	700	+2.36%	92,710	28.18억
2026-07-29	31,350	31,350	28,650	29,700	-950	-3.10%	96,709	28.72억
2026-07-28	31,100	31,550	30,100	30,650	-1,050	-3.31%	48,270	14.79억
2026-07-27	31,400	32,200	30,600	31,700	1,400	+4.62%	72,698	23.05억
2026-07-24	29,800	30,950	29,800	30,300	-150	-0.49%	62,472	18.93억
2026-07-23	29,500	30,600	28,950	30,450	1,250	+4.28%	67,083	20.43억
2026-07-22	29,100	29,950	29,100	29,200	300	+1.04%	57,212	16.71억
2026-07-21	28,600	29,300	28,600	28,900	50	+0.17%	58,837	17억
2026-07-20	29,050	29,300	28,100	28,850	-450	-1.54%	65,076	18.77억
2026-07-16	29,500	29,650	28,700	29,300	-250	-0.85%	65,282	19.13억
2026-07-15	30,100	30,500	29,450	29,550	-600	-1.99%	90,434	26.72억
2026-07-14	31,850	31,850	30,050	30,150	-1,500	-4.74%	69,399	20.92억
2026-07-13	32,450	33,200	31,450	31,650	-550	-1.71%	68,447	21.66억
2026-07-10	33,250	33,700	32,200	32,200	-1,850	-5.43%	92,026	29.63억
2026-07-09	32,250	34,200	31,250	34,050	1,800	+5.58%	227,041	77.31억
2026-07-08	32,600	33,450	31,950	32,250	-650	-1.98%	85,194	27.48억
2026-07-07	32,200	34,100	31,950	32,900	950	+2.97%	85,831	28.24억
2026-07-06	31,500	32,550	31,350	31,950	550	+1.75%	33,924	10.84억
2026-07-03	31,700	32,750	31,000	31,400	-250	-0.79%	79,749	25.04억
2026-07-02	31,100	32,650	30,950	31,650	100	+0.32%	54,308	17.19억
2026-07-01	31,750	32,700	31,350	31,550	-250	-0.79%	60,855	19.2억
2026-06-30	32,950	33,950	31,750	31,800	-1,400	-4.22%	62,503	19.88억
2026-06-29	30,250	33,650	30,250	33,200	2,700	+8.85%	108,986	36.18억
2026-06-26	31,300	31,350	30,050	30,500	-700	-2.24%	90,244	27.52억
2026-06-25	32,650	33,400	31,150	31,200	-1,750	-5.31%	112,343	35.05억
2026-06-24	32,750	33,450	32,300	32,950	-100	-0.30%	59,536	19.62억
2026-06-23	34,200	34,700	32,900	33,050	-1,150	-3.36%	74,107	24.49억
2026-06-22	35,500	36,600	34,100	34,200	-1,550	-4.34%	68,727	23.5억
2026-06-19	36,950	37,050	35,400	35,750	-1,000	-2.72%	63,633	22.75억
2026-06-18	38,300	38,600	36,750	36,750	-1,550	-4.05%	46,832	17.21억
2026-06-17	38,150	39,250	37,400	38,300	500	+1.32%	49,968	19.14억
2026-06-16	38,400	38,550	37,600	37,800	-800	-2.07%	61,987	23.43억
2026-06-15	38,900	39,250	38,100	38,600	500	+1.31%	65,611	25.33억
2026-06-12	38,550	38,950	37,550	38,100	0	0.00%	87,932	33.5억
2026-06-11	35,750	38,500	35,500	38,100	1,750	+4.81%	220,000	83.82억
2026-06-10	35,600	36,450	35,200	36,350	250	+0.69%	1	4만
2026-06-09	36,900	37,350	36,050	36,100	-750	-2.04%	124,981	45.12억
2026-06-08	37,300	38,000	36,150	36,850	-1,450	-3.79%	74,448	27.43억
2026-06-05	39,350	40,000	38,200	38,300	-1,050	-2.67%	78,735	30.16억
2026-06-04	39,600	39,900	38,550	39,350	-1,400	-3.44%	89,647	35.28억
2026-06-02	38,750	42,300	38,500	40,750	1,650	+4.22%	201,057	81.93억
2026-06-01	39,400	39,850	38,600	39,100	-450	-1.14%	91,592	35.81억
2026-05-29	39,200	40,600	38,750	39,550	300	+0.76%	125,601	49.68억
2026-05-28	40,200	40,250	38,650	39,250	-1,000	-2.48%	229,785	90.19억
2026-05-27	41,200	41,300	40,150	40,250	-900	-2.19%	90,937	36.6억
2026-05-26	42,050	42,250	40,550	41,150	-350	-0.84%	95,290	39.21억
2026-05-22	40,600	43,550	40,550	41,500	1,150	+2.85%	130,040	53.97억
2026-05-21	41,350	42,000	40,350	40,350	-950	-2.30%	130,484	52.65억
2026-05-20	42,700	42,900	41,100	41,300	-1,400	-3.28%	87,168	36억
2026-05-19	42,800	43,300	42,000	42,700	200	+0.47%	106,292	45.39억
2026-05-18	43,300	43,650	42,100	42,500	-1,400	-3.19%	81,491	34.63억
2026-05-15	44,700	45,150	43,100	43,900	-350	-0.79%	193,609	84.99억
2026-05-14	43,600	44,250	43,250	44,250	700	+1.61%	178,680	79.07억
2026-05-13	46,000	46,250	43,150	43,550	-2,350	-5.12%	211,307	92.02억
2026-05-12	48,200	48,200	45,850	45,900	-2,100	-4.38%	169,242	77.68억
2026-05-11	50,200	50,200	48,000	48,000	-2,100	-4.19%	142,844	68.57억
2026-05-08	51,600	52,200	49,900	50,100	-1,200	-2.34%	162,750	81.54억
2026-05-07	53,300	53,700	50,800	51,300	-1,700	-3.21%	99,928	51.26억
2026-05-06	54,600	54,600	52,900	53,000	-1,200	-2.21%	63,832	33.83억
2026-05-04	54,700	54,900	54,100	54,200	100	+0.18%	34,394	18.64억
2026-04-30	55,800	56,000	54,100	54,100	-1,300	-2.35%	71,361	38.61억
2026-04-29	56,100	56,300	55,100	55,400	0	0.00%	36,718	20.34억
2026-04-28	55,300	56,200	55,300	55,400	200	+0.36%	75,461	41.81억
2026-04-27	56,000	56,400	55,200	55,200	100	+0.18%	49,591	27.37억
2026-04-24	54,100	55,200	54,100	55,100	1,100	+2.04%	32,386	17.84억
2026-04-23	55,100	55,300	54,000	54,000	-500	-0.92%	55,278	29.85억
2026-04-22	54,900	55,100	54,100	54,500	-400	-0.73%	40,382	22.01억
2026-04-21	55,900	56,000	54,600	54,900	-400	-0.72%	54,980	30.18억
2026-04-20	56,200	56,300	55,200	55,300	-500	-0.90%	36,745	20.32억
2026-04-17	55,700	56,400	55,500	55,800	300	+0.54%	33,624	18.76억
2026-04-16	54,600	56,100	54,600	55,500	1,400	+2.59%	71,810	39.85억
2026-04-15	54,300	54,600	54,000	54,100	500	+0.93%	44,067	23.84억
2026-04-14	53,800	54,500	53,600	53,600	0	0.00%	53,581	28.72억
2026-04-13	52,900	54,100	52,400	53,600	200	+0.37%	30,192	16.18억
2026-04-10	53,600	53,900	53,000	53,400	500	+0.95%	47,186	25.2억
2026-04-09	54,700	54,900	52,900	52,900	-1,200	-2.22%	98,349	52.03억
2026-04-08	54,200	55,100	53,000	54,100	2,100	+4.04%	52,555	28.43억
2026-04-07	53,000	53,500	52,000	52,000	-600	-1.14%	49,048	25.5억
2026-04-06	53,400	54,100	52,600	52,600	-900	-1.68%	40,501	21.3억
2026-04-03	54,300	55,400	53,500	53,500	-300	-0.56%	47,575	25.45억
2026-04-02	57,200	57,500	53,500	53,800	-3,300	-5.78%	121,093	65.15억
2026-04-01	58,000	58,400	56,300	57,100	600	+1.06%	92,144	52.61억
2026-03-31	57,600	59,000	56,200	56,500	-1,400	-2.42%	70,197	39.66억
2026-03-30	58,500	61,000	57,300	57,900	-1,400	-2.36%	53,514	30.98억
2026-03-27	58,400	59,700	58,300	59,300	—	—	32,729	19.41억

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