CJ CGV
079160KOSPI5,220원-30 (-0.57%)전일 종가 2026-09-18
52주 위치
4,1506,66043%신고가 대비 -21.62%
- 시가총액
- 8,643억
- PBR
- 1.14
- BPS
- 4,577원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -0.4% | +13.8% | +5.3% | -12.3% | 0.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,260 | 5,340 | 5,220 | 5,220 | -30 | -0.57% | 309,384 | 16.15억 |
| 2026-09-17 | 5,400 | 5,400 | 5,240 | 5,250 | -150 | -2.78% | 317,975 | 16.69억 |
| 2026-09-16 | 5,600 | 5,600 | 5,280 | 5,400 | -190 | -3.40% | 392,394 | 21.19억 |
| 2026-09-15 | 5,600 | 5,690 | 5,510 | 5,590 | -30 | -0.53% | 455,568 | 25.47억 |
| 2026-09-14 | 5,400 | 5,650 | 5,390 | 5,620 | 170 | +3.12% | 749,258 | 42.11억 |
| 2026-09-11 | 5,410 | 5,520 | 5,320 | 5,450 | 90 | +1.68% | 583,288 | 31.79억 |
| 2026-09-10 | 5,310 | 5,430 | 5,160 | 5,360 | 50 | +0.94% | 502,879 | 26.95억 |
| 2026-09-09 | 5,350 | 5,410 | 5,280 | 5,310 | -40 | -0.75% | 195,197 | 10.36억 |
| 2026-09-08 | 5,380 | 5,490 | 5,340 | 5,350 | -50 | -0.93% | 210,120 | 11.24억 |
| 2026-09-07 | 5,400 | 5,470 | 5,350 | 5,400 | 0 | 0.00% | 172,682 | 9.32억 |
| 2026-09-04 | 5,260 | 5,410 | 5,220 | 5,400 | 190 | +3.65% | 332,755 | 17.97억 |
| 2026-09-03 | 5,350 | 5,360 | 5,180 | 5,210 | -80 | -1.51% | 352,403 | 18.36억 |
| 2026-09-02 | 5,500 | 5,560 | 5,290 | 5,290 | -250 | -4.51% | 571,374 | 30.23억 |
| 2026-09-01 | 5,440 | 5,660 | 5,390 | 5,540 | 100 | +1.84% | 426,467 | 23.63억 |
| 2026-08-31 | 5,510 | 5,510 | 5,330 | 5,440 | -100 | -1.81% | 2,411,767 | 131억 |
| 2026-08-28 | 5,400 | 5,710 | 5,330 | 5,540 | 170 | +3.17% | 973,696 | 53.94억 |
| 2026-08-27 | 5,300 | 5,370 | 5,110 | 5,370 | 60 | +1.13% | 613,337 | 32.94억 |
| 2026-08-26 | 5,230 | 5,330 | 5,190 | 5,310 | 80 | +1.53% | 347,904 | 18.47억 |
| 2026-08-25 | 5,250 | 5,350 | 5,170 | 5,230 | -30 | -0.57% | 374,137 | 19.57억 |
| 2026-08-24 | 5,100 | 5,320 | 5,090 | 5,260 | 160 | +3.14% | 396,916 | 20.88억 |
| 2026-08-21 | 5,210 | 5,240 | 5,020 | 5,100 | -110 | -2.11% | 443,967 | 22.64억 |
| 2026-08-20 | 5,170 | 5,780 | 5,050 | 5,210 | 130 | +2.56% | 1,826,357 | 95.15억 |
| 2026-08-19 | 5,210 | 5,230 | 5,030 | 5,080 | -160 | -3.05% | 510,175 | 25.92억 |
| 2026-08-18 | 5,450 | 5,450 | 5,150 | 5,240 | -200 | -3.68% | 731,285 | 38.32억 |
| 2026-08-14 | 5,310 | 5,510 | 5,270 | 5,440 | 150 | +2.84% | 426,655 | 23.21억 |
| 2026-08-13 | 5,500 | 5,500 | 5,170 | 5,290 | -210 | -3.82% | 1,030,214 | 54.5억 |
| 2026-08-12 | 5,780 | 5,790 | 5,450 | 5,500 | -170 | -3.00% | 658,133 | 36.2억 |
| 2026-08-11 | 5,570 | 5,780 | 5,570 | 5,670 | 100 | +1.80% | 899,112 | 50.98억 |
| 2026-08-10 | 5,570 | 5,600 | 5,230 | 5,570 | 10 | +0.18% | 857,302 | 47.75억 |
| 2026-08-07 | 5,380 | 5,580 | 5,290 | 5,560 | 180 | +3.35% | 806,946 | 44.87억 |
| 2026-08-06 | 5,160 | 5,420 | 5,140 | 5,380 | 240 | +4.67% | 649,621 | 34.95억 |
| 2026-08-05 | 5,180 | 5,320 | 5,070 | 5,140 | -50 | -0.96% | 375,772 | 19.31억 |
| 2026-08-04 | 4,980 | 5,200 | 4,980 | 5,190 | 210 | +4.22% | 308,597 | 16.02억 |
| 2026-08-03 | 5,410 | 5,540 | 4,980 | 4,980 | -430 | -7.95% | 679,618 | 33.84억 |
| 2026-07-31 | 5,420 | 5,430 | 5,210 | 5,410 | -20 | -0.37% | 814,432 | 44.06억 |
| 2026-07-30 | 4,900 | 5,550 | 4,900 | 5,430 | 660 | +13.84% | 2,239,278 | 122억 |
| 2026-07-29 | 4,805 | 4,890 | 4,610 | 4,770 | -35 | -0.73% | 619,385 | 29.54억 |
| 2026-07-28 | 5,000 | 5,030 | 4,790 | 4,805 | -195 | -3.90% | 453,100 | 21.77억 |
| 2026-07-27 | 4,860 | 5,210 | 4,775 | 5,000 | 145 | +2.99% | 744,515 | 37.23억 |
| 2026-07-24 | 4,740 | 4,940 | 4,700 | 4,855 | 145 | +3.08% | 671,374 | 32.6억 |
| 2026-07-23 | 4,405 | 4,725 | 4,405 | 4,710 | 315 | +7.17% | 561,361 | 26.44억 |
| 2026-07-22 | 4,370 | 4,450 | 4,370 | 4,395 | 5 | +0.11% | 121,346 | 5.33억 |
| 2026-07-21 | 4,330 | 4,500 | 4,330 | 4,390 | -40 | -0.90% | 324,114 | 14.23억 |
| 2026-07-20 | 4,350 | 4,545 | 4,295 | 4,430 | 55 | +1.26% | 519,635 | 23.02억 |
| 2026-07-16 | 4,225 | 4,410 | 4,150 | 4,375 | 155 | +3.67% | 690,323 | 30.2억 |
| 2026-07-15 | 4,335 | 4,400 | 4,200 | 4,220 | -110 | -2.54% | 633,531 | 26.74억 |
| 2026-07-14 | 4,395 | 4,395 | 4,275 | 4,330 | -65 | -1.48% | 402,977 | 17.45억 |
| 2026-07-13 | 4,450 | 4,515 | 4,365 | 4,395 | -50 | -1.12% | 385,058 | 16.92억 |
| 2026-07-10 | 4,575 | 4,600 | 4,355 | 4,445 | -55 | -1.22% | 866,255 | 38.51억 |
| 2026-07-09 | 4,580 | 4,580 | 4,480 | 4,500 | -80 | -1.75% | 245,287 | 11.04억 |
| 2026-07-08 | 4,605 | 4,620 | 4,485 | 4,580 | -25 | -0.54% | 422,074 | 19.33억 |
| 2026-07-07 | 4,560 | 4,650 | 4,505 | 4,605 | 75 | +1.66% | 269,809 | 12.42억 |
| 2026-07-06 | 4,425 | 4,575 | 4,425 | 4,530 | 105 | +2.37% | 233,160 | 10.56억 |
| 2026-07-03 | 4,320 | 4,440 | 4,285 | 4,425 | 105 | +2.43% | 243,767 | 10.79억 |
| 2026-07-02 | 4,340 | 4,375 | 4,210 | 4,320 | -25 | -0.58% | 371,639 | 16.05억 |
| 2026-07-01 | 4,360 | 4,425 | 4,305 | 4,345 | -10 | -0.23% | 232,430 | 10.1억 |
| 2026-06-30 | 4,465 | 4,475 | 4,305 | 4,355 | -110 | -2.46% | 367,330 | 16억 |
| 2026-06-29 | 4,270 | 4,470 | 4,250 | 4,465 | 155 | +3.60% | 288,049 | 12.86억 |
| 2026-06-26 | 4,390 | 4,390 | 4,250 | 4,310 | -75 | -1.71% | 528,190 | 22.76억 |
| 2026-06-25 | 4,440 | 4,495 | 4,380 | 4,385 | -95 | -2.12% | 330,010 | 14.47억 |
| 2026-06-24 | 4,415 | 4,520 | 4,390 | 4,480 | 60 | +1.36% | 240,513 | 10.77억 |
| 2026-06-23 | 4,510 | 4,645 | 4,410 | 4,420 | -90 | -2.00% | 366,730 | 16.21억 |
| 2026-06-22 | 4,490 | 4,640 | 4,490 | 4,510 | 20 | +0.45% | 219,876 | 9.92억 |
| 2026-06-19 | 4,585 | 4,600 | 4,460 | 4,490 | -95 | -2.07% | 347,951 | 15.62억 |
| 2026-06-18 | 4,710 | 4,720 | 4,585 | 4,585 | -125 | -2.65% | 235,811 | 10.81억 |
| 2026-06-17 | 4,715 | 4,840 | 4,690 | 4,710 | -20 | -0.42% | 401,192 | 18.9억 |
| 2026-06-16 | 4,900 | 4,935 | 4,705 | 4,730 | -170 | -3.47% | 361,638 | 17.11억 |
| 2026-06-15 | 4,550 | 4,935 | 4,545 | 4,900 | 395 | +8.77% | 717,983 | 35.18억 |
| 2026-06-12 | 4,475 | 4,535 | 4,425 | 4,505 | 75 | +1.69% | 430,067 | 19.37억 |
| 2026-06-11 | 4,380 | 4,500 | 4,345 | 4,430 | 5 | +0.11% | 245,483 | 10.87억 |
| 2026-06-10 | 4,335 | 4,460 | 4,315 | 4,425 | 80 | +1.84% | 13 | 6만 |
| 2026-06-09 | 4,320 | 4,410 | 4,275 | 4,345 | 40 | +0.93% | 328,363 | 14.27억 |
| 2026-06-08 | 4,475 | 4,490 | 4,300 | 4,305 | -185 | -4.12% | 407,141 | 17.53억 |
| 2026-06-05 | 4,315 | 4,540 | 4,315 | 4,490 | 80 | +1.81% | 348,564 | 15.65억 |
| 2026-06-04 | 4,405 | 4,430 | 4,310 | 4,410 | 10 | +0.23% | 308,277 | 13.6억 |
| 2026-06-02 | 4,430 | 4,430 | 4,305 | 4,400 | -35 | -0.79% | 609,893 | 26.84억 |
| 2026-06-01 | 4,560 | 4,575 | 4,420 | 4,435 | -125 | -2.74% | 704,018 | 31.22억 |
| 2026-05-29 | 4,560 | 4,645 | 4,490 | 4,560 | 0 | 0.00% | 436,586 | 19.91억 |
| 2026-05-28 | 4,570 | 4,610 | 4,500 | 4,560 | -10 | -0.22% | 467,514 | 21.32억 |
| 2026-05-27 | 4,670 | 4,690 | 4,550 | 4,570 | -90 | -1.93% | 570,684 | 26.08억 |
| 2026-05-26 | 4,760 | 4,780 | 4,590 | 4,660 | -90 | -1.89% | 750,859 | 34.99억 |
| 2026-05-22 | 4,745 | 4,865 | 4,740 | 4,750 | 10 | +0.21% | 462,034 | 21.95억 |
| 2026-05-21 | 4,740 | 4,820 | 4,735 | 4,740 | 20 | +0.42% | 272,440 | 12.91억 |
| 2026-05-20 | 4,900 | 4,900 | 4,690 | 4,720 | -140 | -2.88% | 712,566 | 33.63억 |
| 2026-05-19 | 4,915 | 5,120 | 4,845 | 4,860 | -55 | -1.12% | 542,854 | 26.38억 |
| 2026-05-18 | 4,900 | 5,000 | 4,770 | 4,915 | 15 | +0.31% | 435,576 | 21.41억 |
| 2026-05-15 | 4,970 | 5,040 | 4,825 | 4,900 | -70 | -1.41% | 619,046 | 30.33억 |
| 2026-05-14 | 4,870 | 4,985 | 4,865 | 4,970 | 95 | +1.95% | 371,795 | 18.48억 |
| 2026-05-13 | 4,865 | 4,985 | 4,855 | 4,875 | -165 | -3.27% | 541,988 | 26.42억 |
| 2026-05-12 | 4,865 | 5,170 | 4,825 | 5,040 | 180 | +3.70% | 1,277,936 | 64.41억 |
| 2026-05-11 | 4,990 | 5,030 | 4,840 | 4,860 | -130 | -2.61% | 807,636 | 39.25억 |
| 2026-05-08 | 4,815 | 5,050 | 4,770 | 4,990 | 175 | +3.63% | 701,748 | 35.02억 |
| 2026-05-07 | 4,780 | 4,910 | 4,780 | 4,815 | 35 | +0.73% | 420,719 | 20.26억 |
| 2026-05-06 | 4,965 | 4,965 | 4,770 | 4,780 | -185 | -3.73% | 725,406 | 34.67억 |
| 2026-05-04 | 4,945 | 5,060 | 4,945 | 4,965 | 30 | +0.61% | 501,573 | 24.9억 |
| 2026-04-30 | 4,885 | 5,000 | 4,840 | 4,935 | 50 | +1.02% | 318,428 | 15.71억 |
| 2026-04-29 | 4,895 | 4,910 | 4,850 | 4,885 | -10 | -0.20% | 225,673 | 11.02억 |
| 2026-04-28 | 4,980 | 5,010 | 4,880 | 4,895 | -45 | -0.91% | 235,035 | 11.5억 |
| 2026-04-27 | 4,955 | 4,985 | 4,900 | 4,940 | -15 | -0.30% | 383,291 | 18.93억 |
| 2026-04-24 | 4,875 | 5,000 | 4,875 | 4,955 | 80 | +1.64% | 296,628 | 14.7억 |
| 2026-04-23 | 4,900 | 4,945 | 4,845 | 4,875 | -25 | -0.51% | 341,112 | 16.63억 |
| 2026-04-22 | 4,915 | 4,950 | 4,850 | 4,900 | -10 | -0.20% | 210,416 | 10.31억 |
| 2026-04-21 | 4,870 | 5,030 | 4,870 | 4,910 | 40 | +0.82% | 516,370 | 25.35억 |
| 2026-04-20 | 4,855 | 4,895 | 4,805 | 4,870 | 15 | +0.31% | 280,900 | 13.68억 |
| 2026-04-17 | 4,875 | 4,885 | 4,815 | 4,855 | -20 | -0.41% | 338,742 | 16.45억 |
| 2026-04-16 | 4,750 | 4,900 | 4,750 | 4,875 | 125 | +2.63% | 355,576 | 17.33억 |
| 2026-04-15 | 4,740 | 4,780 | 4,700 | 4,750 | 20 | +0.42% | 332,876 | 15.81억 |
| 2026-04-14 | 4,805 | 4,865 | 4,710 | 4,730 | -70 | -1.46% | 392,650 | 18.57억 |
| 2026-04-13 | 4,725 | 4,855 | 4,660 | 4,800 | 70 | +1.48% | 320,117 | 15.37억 |
| 2026-04-10 | 4,690 | 4,740 | 4,660 | 4,730 | 65 | +1.39% | 270,373 | 12.79억 |
| 2026-04-09 | 4,750 | 4,750 | 4,640 | 4,665 | -95 | -2.00% | 241,066 | 11.25억 |
| 2026-04-08 | 4,680 | 4,760 | 4,670 | 4,760 | 150 | +3.25% | 381,550 | 18.16억 |
| 2026-04-07 | 4,700 | 4,730 | 4,600 | 4,610 | -50 | -1.07% | 292,388 | 13.48억 |
| 2026-04-06 | 4,680 | 4,750 | 4,655 | 4,660 | -15 | -0.32% | 213,027 | 9.93억 |
| 2026-04-03 | 4,750 | 4,770 | 4,660 | 4,675 | -15 | -0.32% | 222,814 | 10.42억 |
| 2026-04-02 | 4,935 | 5,030 | 4,665 | 4,690 | -215 | -4.38% | 586,374 | 27.5억 |
| 2026-04-01 | 4,810 | 4,950 | 4,810 | 4,905 | 100 | +2.08% | 472,074 | 23.16억 |
| 2026-03-31 | 4,580 | 4,950 | 4,575 | 4,805 | 190 | +4.12% | 749,771 | 36.03억 |
| 2026-03-30 | 4,715 | 4,715 | 4,575 | 4,615 | -150 | -3.15% | 567,264 | 26.18억 |
| 2026-03-27 | 4,800 | 4,800 | 4,550 | 4,765 | — | — | 993,902 | 47.36억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)