체리부로
066360KOSDAQ· 식료품 제조업1,491원-5 (-0.33%)지연장중 · 갱신 대기
52주 위치
1,1802,84019%신고가 대비 -47.50%
- 시가총액
- 715억
- PER
- 3.62
- PBR
- 0.68
- EPS(TTM)
- 412원
- BPS
- 2,178원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +11.3% | +3.5% | -33.0% | -0.9% | -10.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 1,500 | 1,540 | 1,473 | 1,491 | -5 | -0.33% | 21,412 | 3,193만 |
| 2026-09-18 | 1,491 | 1,550 | 1,491 | 1,496 | 6 | +0.40% | 20,104 | 3,008만 |
| 2026-09-17 | 1,500 | 1,504 | 1,468 | 1,490 | 17 | +1.15% | 15,443 | 2,301만 |
| 2026-09-16 | 1,500 | 1,500 | 1,473 | 1,473 | -14 | -0.94% | 51,692 | 7,614만 |
| 2026-09-15 | 1,500 | 1,500 | 1,479 | 1,487 | 0 | 0.00% | 25,121 | 3,735만 |
| 2026-09-14 | 1,487 | 1,487 | 1,461 | 1,487 | 14 | +0.95% | 56,939 | 8,467만 |
| 2026-09-11 | 1,459 | 1,486 | 1,459 | 1,473 | 2 | +0.14% | 23,825 | 3,509만 |
| 2026-09-10 | 1,410 | 1,484 | 1,410 | 1,471 | 51 | +3.59% | 53,040 | 7,802만 |
| 2026-09-09 | 1,385 | 1,424 | 1,385 | 1,420 | 29 | +2.08% | 33,506 | 4,758만 |
| 2026-09-08 | 1,404 | 1,404 | 1,381 | 1,391 | 7 | +0.51% | 49,425 | 6,875만 |
| 2026-09-07 | 1,397 | 1,397 | 1,380 | 1,384 | 6 | +0.44% | 12,088 | 1,673만 |
| 2026-09-04 | 1,397 | 1,397 | 1,357 | 1,378 | 1 | +0.07% | 17,799 | 2,453만 |
| 2026-09-03 | 1,406 | 1,406 | 1,370 | 1,377 | -9 | -0.65% | 11,059 | 1,523만 |
| 2026-09-02 | 1,430 | 1,467 | 1,371 | 1,386 | -84 | -5.71% | 38,778 | 5,375만 |
| 2026-09-01 | 1,368 | 1,470 | 1,363 | 1,470 | 102 | +7.46% | 52,487 | 7,716만 |
| 2026-08-31 | 1,398 | 1,423 | 1,363 | 1,368 | -55 | -3.87% | 73,408 | 1억 |
| 2026-08-28 | 1,430 | 1,639 | 1,380 | 1,423 | 83 | +6.19% | 472,384 | 6.72억 |
| 2026-08-05 | 1,346 | 1,354 | 1,316 | 1,340 | 0 | 0.00% | 46,742 | 6,263만 |
| 2026-08-04 | 1,330 | 1,354 | 1,314 | 1,340 | -2 | -0.15% | 11,299 | 1,514만 |
| 2026-08-03 | 1,302 | 1,352 | 1,238 | 1,342 | 32 | +2.44% | 14,661 | 1,968만 |
| 2026-07-31 | 1,272 | 1,382 | 1,228 | 1,310 | 74 | +5.99% | 34,421 | 4,509만 |
| 2026-07-30 | 1,286 | 1,286 | 1,214 | 1,236 | -50 | -3.89% | 17,862 | 2,208만 |
| 2026-07-29 | 1,280 | 1,346 | 1,180 | 1,286 | 0 | 0.00% | 51,338 | 6,602만 |
| 2026-07-28 | 1,280 | 1,394 | 1,258 | 1,286 | 2 | +0.16% | 80,171 | 1.03억 |
| 2026-07-27 | 1,354 | 1,354 | 1,282 | 1,284 | -14 | -1.08% | 17,749 | 2,279만 |
| 2026-07-24 | 1,354 | 1,354 | 1,286 | 1,298 | -40 | -2.99% | 58,973 | 7,655만 |
| 2026-07-23 | 1,348 | 1,354 | 1,320 | 1,338 | -10 | -0.74% | 23,920 | 3,200만 |
| 2026-07-22 | 1,354 | 1,370 | 1,320 | 1,348 | 0 | 0.00% | 19,471 | 2,625만 |
| 2026-07-21 | 1,320 | 1,394 | 1,302 | 1,348 | 6 | +0.45% | 35,766 | 4,821만 |
| 2026-07-20 | 1,388 | 1,388 | 1,300 | 1,342 | -28 | -2.04% | 36,306 | 4,872만 |
| 2026-07-16 | 1,414 | 1,426 | 1,354 | 1,370 | -44 | -3.11% | 17,492 | 2,396만 |
| 2026-07-15 | 1,394 | 1,430 | 1,358 | 1,414 | 58 | +4.28% | 27,617 | 3,905만 |
| 2026-07-14 | 1,392 | 1,394 | 1,326 | 1,356 | 16 | +1.19% | 52,952 | 7,180만 |
| 2026-07-13 | 1,436 | 1,436 | 1,334 | 1,340 | -52 | -3.74% | 11,278 | 1,511만 |
| 2026-07-10 | 1,374 | 1,410 | 1,354 | 1,392 | 18 | +1.31% | 14,707 | 2,047만 |
| 2026-07-09 | 1,320 | 1,398 | 1,320 | 1,374 | 20 | +1.48% | 15,465 | 2,125만 |
| 2026-07-08 | 1,436 | 1,436 | 1,320 | 1,354 | -42 | -3.01% | 19,296 | 2,613만 |
| 2026-07-07 | 1,364 | 1,396 | 1,364 | 1,396 | 20 | +1.45% | 15,669 | 2,187만 |
| 2026-07-06 | 1,366 | 1,394 | 1,342 | 1,376 | 12 | +0.88% | 22,381 | 3,080만 |
| 2026-07-03 | 1,374 | 1,386 | 1,320 | 1,364 | -22 | -1.59% | 51,946 | 7,085만 |
| 2026-07-02 | 1,400 | 1,432 | 1,370 | 1,386 | 0 | 0.00% | 28,125 | 3,898만 |
| 2026-07-01 | 1,380 | 1,434 | 1,358 | 1,386 | 6 | +0.43% | 34,727 | 4,813만 |
| 2026-06-30 | 1,364 | 1,416 | 1,352 | 1,380 | 16 | +1.17% | 43,376 | 5,986만 |
| 2026-06-29 | 1,360 | 1,434 | 1,320 | 1,364 | -2 | -0.15% | 83,425 | 1.14억 |
| 2026-06-26 | 1,378 | 1,426 | 1,312 | 1,366 | -12 | -0.87% | 136,880 | 1.87억 |
| 2026-06-25 | 1,438 | 1,464 | 1,372 | 1,378 | -48 | -3.37% | 93,035 | 1.28억 |
| 2026-06-24 | 1,384 | 1,444 | 1,384 | 1,426 | 42 | +3.03% | 38,233 | 5,452만 |
| 2026-06-23 | 1,422 | 1,436 | 1,370 | 1,384 | -38 | -2.67% | 87,518 | 1.21억 |
| 2026-06-22 | 1,434 | 1,442 | 1,392 | 1,422 | -18 | -1.25% | 176,791 | 2.51억 |
| 2026-06-19 | 1,492 | 1,508 | 1,426 | 1,440 | -52 | -3.49% | 122,483 | 1.76억 |
| 2026-06-18 | 1,508 | 1,518 | 1,470 | 1,492 | -16 | -1.06% | 96,114 | 1.43억 |
| 2026-06-17 | 1,510 | 1,556 | 1,490 | 1,508 | -2 | -0.13% | 53,424 | 8,056만 |
| 2026-06-16 | 1,504 | 1,572 | 1,482 | 1,510 | 12 | +0.80% | 50,809 | 7,672만 |
| 2026-06-15 | 1,554 | 1,568 | 1,460 | 1,498 | -56 | -3.60% | 166,099 | 2.49억 |
| 2026-06-12 | 1,612 | 1,612 | 1,524 | 1,554 | -44 | -2.75% | 240,192 | 3.73억 |
| 2026-06-11 | 1,460 | 1,840 | 1,454 | 1,598 | 124 | +8.41% | 1,626,131 | 25.99억 |
| 2026-06-10 | 1,492 | 1,534 | 1,470 | 1,474 | -18 | -1.21% | 20 | 3만 |
| 2026-06-09 | 1,474 | 1,562 | 1,474 | 1,492 | -94 | -5.93% | 52,081 | 7,770만 |
| 2026-06-08 | 1,460 | 1,600 | 1,448 | 1,586 | -6 | -0.38% | 59,725 | 9,472만 |
| 2026-06-05 | 1,600 | 1,600 | 1,464 | 1,592 | -8 | -0.50% | 36,918 | 5,877만 |
| 2026-06-04 | 1,632 | 1,632 | 1,534 | 1,600 | -28 | -1.72% | 79,591 | 1.27억 |
| 2026-06-02 | 1,558 | 1,638 | 1,460 | 1,628 | 116 | +7.67% | 118,213 | 1.92억 |
| 2026-06-01 | 1,608 | 1,612 | 1,512 | 1,512 | -110 | -6.78% | 186,360 | 2.82억 |
| 2026-05-29 | 1,646 | 1,682 | 1,562 | 1,622 | -38 | -2.29% | 89,853 | 1.46억 |
| 2026-05-28 | 1,640 | 1,678 | 1,596 | 1,660 | 36 | +2.22% | 56,783 | 9,426만 |
| 2026-05-27 | 1,720 | 1,720 | 1,550 | 1,624 | -64 | -3.79% | 132,753 | 2.16억 |
| 2026-05-26 | 1,758 | 1,790 | 1,686 | 1,688 | -70 | -3.98% | 108,030 | 1.82억 |
| 2026-05-22 | 1,688 | 1,770 | 1,646 | 1,758 | 88 | +5.27% | 195,570 | 3.44억 |
| 2026-05-21 | 1,774 | 1,840 | 1,660 | 1,670 | -102 | -5.76% | 303,859 | 5.07억 |
| 2026-05-20 | 1,810 | 1,824 | 1,732 | 1,772 | -38 | -2.10% | 128,632 | 2.28억 |
| 2026-05-19 | 1,882 | 1,896 | 1,770 | 1,810 | -66 | -3.52% | 136,265 | 2.47억 |
| 2026-05-18 | 1,950 | 1,950 | 1,756 | 1,876 | -74 | -3.79% | 234,343 | 4.4억 |
| 2026-05-15 | 2,020 | 2,036 | 1,900 | 1,950 | -70 | -3.47% | 258,424 | 5.04억 |
| 2026-05-14 | 2,214 | 2,266 | 2,016 | 2,020 | -194 | -8.76% | 257,747 | 5.21억 |
| 2026-05-13 | 2,184 | 2,244 | 2,140 | 2,214 | 26 | +1.19% | 87,488 | 1.94억 |
| 2026-05-12 | 2,246 | 2,246 | 2,150 | 2,188 | -58 | -2.58% | 170,558 | 3.73억 |
| 2026-05-11 | 2,280 | 2,298 | 2,212 | 2,246 | -34 | -1.49% | 61,090 | 1.37억 |
| 2026-05-08 | 2,240 | 2,334 | 2,240 | 2,280 | 40 | +1.79% | 59,505 | 1.36억 |
| 2026-05-07 | 2,322 | 2,360 | 2,212 | 2,240 | -60 | -2.61% | 92,448 | 2.07억 |
| 2026-05-06 | 2,496 | 2,500 | 2,300 | 2,300 | -196 | -7.85% | 192,981 | 4.44억 |
| 2026-05-04 | 2,548 | 2,580 | 2,480 | 2,496 | -52 | -2.04% | 120,634 | 3.01억 |
| 2026-04-30 | 2,458 | 2,566 | 2,442 | 2,548 | 78 | +3.16% | 126,334 | 3.22억 |
| 2026-04-29 | 2,504 | 2,504 | 2,402 | 2,470 | -30 | -1.20% | 103,057 | 2.55억 |
| 2026-04-28 | 2,592 | 2,592 | 2,488 | 2,500 | -44 | -1.73% | 90,366 | 2.26억 |
| 2026-04-27 | 2,500 | 2,620 | 2,500 | 2,544 | 52 | +2.09% | 101,853 | 2.59억 |
| 2026-04-24 | 2,478 | 2,518 | 2,440 | 2,492 | 14 | +0.56% | 74,060 | 1.85억 |
| 2026-04-23 | 2,582 | 2,620 | 2,440 | 2,478 | -120 | -4.62% | 190,611 | 4.72억 |
| 2026-04-22 | 2,610 | 2,698 | 2,506 | 2,598 | -12 | -0.46% | 139,039 | 3.61억 |
| 2026-04-21 | 2,612 | 2,752 | 2,580 | 2,610 | -2 | -0.08% | 159,311 | 4.16억 |
| 2026-04-20 | 2,676 | 2,676 | 2,580 | 2,612 | -64 | -2.39% | 118,543 | 3.1억 |
| 2026-04-17 | 2,768 | 2,806 | 2,560 | 2,676 | -92 | -3.32% | 275,063 | 7.36억 |
| 2026-04-16 | 2,634 | 2,840 | 2,600 | 2,768 | 138 | +5.25% | 319,288 | 8.84억 |
| 2026-04-15 | 2,400 | 2,694 | 2,400 | 2,630 | 172 | +7.00% | 561,895 | 14.78억 |
| 2026-04-14 | 2,428 | 2,512 | 2,412 | 2,458 | 30 | +1.24% | 211,322 | 5.19억 |
| 2026-04-13 | 2,430 | 2,500 | 2,332 | 2,428 | 38 | +1.59% | 223,281 | 5.42억 |
| 2026-04-10 | 2,292 | 2,440 | 2,292 | 2,390 | 98 | +4.28% | 248,415 | 5.94억 |
| 2026-04-09 | 2,300 | 2,378 | 2,288 | 2,292 | 22 | +0.97% | 236,508 | 5.42억 |
| 2026-04-08 | 2,230 | 2,310 | 2,230 | 2,270 | 44 | +1.98% | 75,438 | 1.71억 |
| 2026-04-07 | 2,276 | 2,306 | 2,224 | 2,226 | -52 | -2.28% | 80,849 | 1.8억 |
| 2026-04-06 | 2,286 | 2,326 | 2,210 | 2,278 | -6 | -0.26% | 93,853 | 2.14억 |
| 2026-04-03 | 2,270 | 2,288 | 2,230 | 2,284 | 36 | +1.60% | 51,788 | 1.18억 |
| 2026-04-02 | 2,360 | 2,380 | 2,224 | 2,248 | -110 | -4.66% | 180,462 | 4.06억 |
| 2026-04-01 | 2,310 | 2,450 | 2,292 | 2,358 | 66 | +2.88% | 372,631 | 8.79억 |
| 2026-03-31 | 2,300 | 2,366 | 2,238 | 2,292 | -2 | -0.09% | 217,612 | 4.99억 |
| 2026-03-30 | 2,146 | 2,310 | 2,104 | 2,294 | 156 | +7.30% | 321,675 | 7.38억 |
| 2026-03-27 | 2,126 | 2,190 | 2,108 | 2,138 | 8 | +0.38% | 64,356 | 1.38억 |
| 2026-03-26 | 2,178 | 2,178 | 2,100 | 2,130 | -10 | -0.47% | 30,120 | 6,416만 |
| 2026-03-25 | 2,108 | 2,174 | 2,088 | 2,140 | 38 | +1.81% | 38,278 | 8,191만 |
| 2026-03-24 | 2,120 | 2,196 | 2,086 | 2,102 | -10 | -0.47% | 118,940 | 2.5억 |
| 2026-03-23 | 2,208 | 2,270 | 2,082 | 2,112 | -114 | -5.12% | 158,552 | 3.35억 |
| 2026-03-20 | 2,198 | 2,300 | 2,160 | 2,226 | 72 | +3.34% | 252,072 | 5.61억 |
| 2026-03-19 | 2,228 | 2,240 | 2,100 | 2,154 | -72 | -3.23% | 137,047 | 2.95억 |
| 2026-03-18 | 2,288 | 2,288 | 2,218 | 2,226 | -62 | -2.71% | 127,316 | 2.83억 |
| 2026-03-17 | 2,190 | 2,300 | 2,040 | 2,288 | 86 | +3.91% | 297,699 | 6.81억 |
| 2026-03-16 | 2,184 | 2,230 | 2,080 | 2,202 | 18 | +0.82% | 219,671 | 4.84억 |
| 2026-03-13 | 2,038 | 2,200 | 2,002 | 2,184 | 128 | +6.23% | 285,909 | 6.24억 |
| 2026-03-12 | 2,036 | 2,078 | 2,008 | 2,056 | 16 | +0.78% | 87,488 | 1.8억 |
| 2026-03-11 | 2,016 | 2,076 | 1,994 | 2,040 | 4 | +0.20% | 125,502 | 2.56억 |
| 2026-03-10 | 2,074 | 2,170 | 2,016 | 2,036 | -2 | -0.10% | 191,424 | 3.9억 |
| 2026-03-09 | 2,010 | 2,088 | 1,956 | 2,038 | — | — | 239,614 | 4.88억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)