CJ프레시웨이

051500KOSDAQ· 도매 및 상품 중개업

21,950원+200 (+0.92%)전일 종가 2026-09-18

52주 위치

19,80036,40013%신고가 대비 -39.70%

시가총액: 2,606억
PER: 5.76
PBR: 0.60
EPS(TTM): 3,812원
BPS: 36,444원
배당수익률: 2.28%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가21,950원

시가총액2,606억

52주 최고36,400원

52주 최저19,800원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-11.1%	-8.4%	-30.3%	-17.9%	-23.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	22,000	22,050	21,750	21,950	200	+0.92%	1,861	4,085만
2026-09-17	22,000	22,350	21,600	21,750	-250	-1.14%	10,532	2.29억
2026-09-16	22,450	22,600	21,750	22,000	-700	-3.08%	9,437	2.08억
2026-09-15	22,600	23,050	22,250	22,700	-100	-0.44%	6,148	1.4억
2026-09-14	22,800	23,100	22,650	22,800	-50	-0.22%	5,420	1.24억
2026-09-11	23,100	23,300	22,750	22,850	-450	-1.93%	7,873	1.8억
2026-09-10	23,450	23,600	22,800	23,300	-300	-1.27%	10,561	2.46억
2026-09-09	23,550	23,900	23,500	23,600	150	+0.64%	1,524	3,597만
2026-09-08	23,450	24,050	23,450	23,450	-100	-0.42%	8,781	2.06억
2026-09-07	23,750	24,500	23,450	23,550	-150	-0.63%	7,505	1.77억
2026-09-04	23,750	23,750	23,400	23,700	100	+0.42%	3,476	8,238만
2026-09-03	23,900	23,900	23,200	23,600	-350	-1.46%	7,074	1.67억
2026-09-02	23,800	23,950	22,600	23,950	-350	-1.44%	2,384	5,710만
2026-09-01	24,250	24,300	23,800	24,300	100	+0.41%	2,463	5,985만
2026-08-31	23,950	24,200	23,500	24,200	0	0.00%	4,650	1.13억
2026-08-28	23,850	24,200	23,650	24,200	350	+1.47%	4,243	1.03억
2026-08-27	24,750	24,750	23,700	23,850	-900	-3.64%	11,042	2.63억
2026-08-26	24,500	24,800	24,100	24,750	250	+1.02%	7,001	1.73억
2026-08-25	24,200	24,500	23,900	24,500	350	+1.45%	3,843	9,415만
2026-08-24	23,700	24,200	23,400	24,150	800	+3.43%	8,439	2.04억
2026-08-21	23,650	23,900	23,150	23,350	-650	-2.71%	12,550	2.93억
2026-08-20	24,050	24,450	23,700	24,000	50	+0.21%	5,708	1.37억
2026-08-19	24,700	24,700	23,800	23,950	-750	-3.04%	5,354	1.28억
2026-08-18	24,900	24,900	24,250	24,700	-150	-0.60%	8,710	2.15억
2026-08-14	24,350	24,900	24,200	24,850	750	+3.11%	12,680	3.15억
2026-08-13	24,250	24,300	23,850	24,100	250	+1.05%	7,985	1.92억
2026-08-12	24,300	24,650	23,750	23,850	-550	-2.25%	7,151	1.71억
2026-08-11	24,300	24,800	24,050	24,400	400	+1.67%	9,048	2.21억
2026-08-10	23,750	24,500	23,550	24,000	550	+2.35%	18,174	4.36억
2026-08-07	23,450	23,650	23,100	23,450	-50	-0.21%	9,254	2.17억
2026-08-06	23,150	23,550	23,000	23,500	250	+1.08%	6,587	1.55억
2026-08-05	23,200	23,400	22,850	23,250	100	+0.43%	4,497	1.05억
2026-08-04	23,000	23,150	22,550	23,150	600	+2.66%	11,534	2.67억
2026-08-03	22,750	23,500	22,300	22,550	0	0.00%	10,244	2.31억
2026-07-31	22,400	22,700	21,800	22,550	150	+0.67%	13,067	2.95억
2026-07-30	21,800	22,900	21,650	22,400	450	+2.05%	9,148	2.05억
2026-07-29	21,900	22,450	21,000	21,950	0	0.00%	23,175	5.09억
2026-07-28	22,050	22,300	21,600	21,950	-250	-1.13%	4,833	1.06억
2026-07-27	22,500	23,100	22,100	22,200	-100	-0.45%	4,678	1.04억
2026-07-24	22,250	23,000	22,100	22,300	50	+0.22%	13,223	2.95억
2026-07-23	22,050	22,550	21,800	22,250	200	+0.91%	10,568	2.35억
2026-07-22	22,150	22,500	21,650	22,050	300	+1.38%	9,003	1.99억
2026-07-21	22,450	22,500	21,700	21,750	-850	-3.76%	11,982	2.61억
2026-07-20	22,700	23,150	22,100	22,600	-100	-0.44%	17,002	3.84억
2026-07-16	22,400	22,950	22,100	22,700	300	+1.34%	8,392	1.9억
2026-07-15	22,200	22,650	22,150	22,400	100	+0.45%	7,800	1.75억
2026-07-14	22,800	22,950	21,600	22,300	-650	-2.83%	11,309	2.52억
2026-07-13	22,950	23,700	22,550	22,950	300	+1.32%	11,423	2.62억
2026-07-10	22,300	23,100	22,200	22,650	400	+1.80%	7,103	1.61억
2026-07-09	22,950	23,000	22,050	22,250	-800	-3.47%	9,738	2.17억
2026-07-08	23,700	23,850	22,650	23,050	-800	-3.35%	16,103	3.71억
2026-07-07	23,000	24,150	22,550	23,850	850	+3.70%	21,121	5.04억
2026-07-06	24,300	24,300	22,700	23,000	-300	-1.29%	9,410	2.16억
2026-07-03	22,950	23,700	22,750	23,300	0	0.00%	15,336	3.57억
2026-07-02	22,800	24,150	22,100	23,300	700	+3.10%	16,430	3.83억
2026-07-01	21,900	22,600	21,650	22,600	700	+3.20%	9,669	2.19억
2026-06-30	22,700	23,050	21,750	21,900	-850	-3.74%	16,820	3.68억
2026-06-29	20,100	23,200	20,000	22,750	2,750	+13.75%	31,536	7.17억
2026-06-26	21,300	21,300	19,800	20,000	-500	-2.44%	44,942	8.99억
2026-06-25	21,950	21,950	20,500	20,500	-1,250	-5.75%	26,864	5.51억
2026-06-24	21,600	22,150	21,050	21,750	-50	-0.23%	40,075	8.72억
2026-06-23	23,100	23,300	21,650	21,800	-1,300	-5.63%	41,044	8.95억
2026-06-22	24,000	24,050	22,700	23,100	-1,100	-4.55%	17,799	4.11억
2026-06-19	23,900	24,700	23,150	24,200	250	+1.04%	24,978	6.04억
2026-06-18	24,500	24,500	23,900	23,950	-600	-2.44%	20,798	4.98억
2026-06-17	24,100	24,600	24,000	24,550	250	+1.03%	12,337	3.03억
2026-06-16	24,650	24,750	23,850	24,300	-50	-0.21%	26,377	6.41억
2026-06-15	23,950	24,750	23,650	24,350	650	+2.74%	24,296	5.92억
2026-06-12	23,650	24,550	23,350	23,700	100	+0.42%	37,541	8.9억
2026-06-11	23,450	23,900	22,900	23,600	150	+0.64%	19,145	4.52억
2026-06-10	22,850	23,700	22,800	23,450	100	+0.43%	24,249	5.69억
2026-06-09	23,200	23,600	22,350	23,350	300	+1.30%	39,339	9.19억
2026-06-08	22,850	23,450	22,000	23,050	-650	-2.74%	55,442	12.78억
2026-06-05	23,600	24,450	22,850	23,700	-750	-3.07%	90,406	21.43억
2026-06-04	22,900	25,950	22,400	24,450	1,650	+7.24%	103,980	25.42억
2026-06-02	22,400	22,800	21,300	22,800	700	+3.17%	54,845	12.5억
2026-06-01	23,350	23,350	21,750	22,100	-750	-3.28%	109,649	24.23억
2026-05-29	23,200	24,050	22,050	22,850	-150	-0.65%	69,444	15.87억
2026-05-28	23,350	23,350	22,200	23,000	-300	-1.29%	30,756	7.07억
2026-05-27	24,000	24,000	22,700	23,300	-750	-3.12%	57,466	13.39억
2026-05-26	25,300	25,300	23,850	24,050	-800	-3.22%	35,194	8.46억
2026-05-22	24,250	25,050	24,250	24,850	650	+2.69%	21,507	5.34억
2026-05-21	24,750	25,100	24,000	24,200	50	+0.21%	52,735	12.76억
2026-05-20	24,600	24,700	24,000	24,150	-650	-2.62%	30,639	7.4억
2026-05-19	24,950	25,000	24,250	24,800	-100	-0.40%	30,166	7.48억
2026-05-18	26,200	26,200	24,750	24,900	-1,100	-4.23%	22,808	5.68억
2026-05-15	26,900	26,900	25,500	26,000	-850	-3.17%	46,539	12.1억
2026-05-14	25,700	27,050	25,700	26,850	1,150	+4.47%	28,571	7.67억
2026-05-13	25,550	26,300	24,600	25,700	300	+1.18%	66,301	17.04억
2026-05-12	26,650	26,850	25,000	25,400	-1,250	-4.69%	57,209	14.53억
2026-05-11	27,750	27,750	26,300	26,650	-800	-2.91%	64,985	17.32억
2026-05-08	27,000	27,950	26,350	27,450	600	+2.23%	56,798	15.59억
2026-05-07	27,050	27,300	26,400	26,850	100	+0.37%	44,996	12.08억
2026-05-06	28,100	28,100	26,750	26,750	-1,300	-4.63%	59,109	15.81억
2026-05-04	29,200	29,200	28,000	28,050	-750	-2.60%	44,129	12.38억
2026-04-30	29,000	29,100	28,500	28,800	-200	-0.69%	35,171	10.13억
2026-04-29	27,650	29,150	27,450	29,000	1,350	+4.88%	29,039	8.42억
2026-04-28	28,250	28,250	27,300	27,650	-200	-0.72%	32,680	9.04억
2026-04-27	28,100	28,800	27,550	27,850	150	+0.54%	69,656	19.4억
2026-04-24	27,200	28,000	27,200	27,700	500	+1.84%	18,694	5.18억
2026-04-23	27,800	28,000	27,000	27,200	-500	-1.81%	49,056	13.34억
2026-04-22	28,700	28,950	27,500	27,700	-700	-2.46%	49,931	13.83억
2026-04-21	28,700	29,100	28,050	28,400	-150	-0.53%	31,795	9.03억
2026-04-20	29,200	29,200	28,400	28,550	-350	-1.21%	13,624	3.89억
2026-04-17	29,350	29,450	28,350	28,900	-350	-1.20%	22,022	6.36억
2026-04-16	28,750	29,550	28,250	29,250	1,150	+4.09%	36,431	10.66억
2026-04-15	28,600	28,600	27,850	28,100	-100	-0.35%	22,665	6.37억
2026-04-14	28,300	28,600	27,800	28,200	600	+2.17%	16,880	4.76억
2026-04-13	27,200	27,950	26,750	27,600	350	+1.28%	26,126	7.21억
2026-04-10	26,600	27,350	26,600	27,250	700	+2.64%	21,895	5.97억
2026-04-09	27,000	27,200	26,400	26,550	-150	-0.56%	26,628	7.07억
2026-04-08	26,950	27,450	26,250	26,700	450	+1.71%	36,011	9.61억
2026-04-07	28,200	28,200	25,900	26,250	-1,650	-5.91%	72,809	19.11억
2026-04-06	29,350	29,350	27,750	27,900	-1,150	-3.96%	18,900	5.27억
2026-04-03	29,550	29,800	28,650	29,050	-450	-1.53%	12,972	3.77억
2026-04-02	30,600	30,800	28,650	29,500	-1,000	-3.28%	34,578	10.2억
2026-04-01	31,250	31,250	30,300	30,500	-100	-0.33%	52,744	16.09억
2026-03-31	30,550	31,950	29,950	30,600	-50	-0.16%	27,707	8.48억
2026-03-30	30,900	30,900	29,800	30,650	-250	-0.81%	16,840	5.16억
2026-03-27	30,200	31,250	30,100	30,900	—	—	21,939	6.78억

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