CJ제일제당

097950KOSPI

174,600원-1,800 (-1.02%)전일 종가 2026-09-18

52주 위치

172,600252,0003%신고가 대비 -30.71%

시가총액: 2.6조2조 6,285억
PBR: 0.35
EPS(TTM): -42,404원
BPS: 496,059원
배당수익률: 3.44%
자사주비율: 2.37%
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 종가174,600원

시가총액2조 6,285억

52주 최고252,000원

52주 최저172,600원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-4.8%	-9.5%	-14.2%	-16.1%	-26.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	177,800	178,400	174,600	174,600	-1,800	-1.02%	121,648	212억
2026-09-17	177,300	177,300	175,400	176,400	-300	-0.17%	55,649	98.16억
2026-09-16	178,800	179,400	176,100	176,700	-1,500	-0.84%	40,684	71.89억
2026-09-15	180,000	180,600	178,000	178,200	-2,800	-1.55%	46,214	82.35억
2026-09-14	179,000	181,700	178,300	181,000	1,300	+0.72%	39,550	71.59억
2026-09-11	179,500	180,000	178,700	179,700	-800	-0.44%	32,632	58.64억
2026-09-10	181,000	182,000	179,400	180,500	-900	-0.50%	57,275	103억
2026-09-09	183,000	184,100	181,200	181,400	-1,600	-0.87%	45,059	81.74억
2026-09-08	183,900	184,500	182,500	183,000	200	+0.11%	35,076	64.19억
2026-09-07	184,300	184,500	181,700	182,800	-600	-0.33%	53,039	96.96억
2026-09-04	187,000	187,000	182,800	183,400	-2,500	-1.34%	46,433	85.16억
2026-09-03	183,500	188,300	182,000	185,900	3,300	+1.81%	80,571	150억
2026-09-02	184,100	184,800	181,800	182,600	-3,200	-1.72%	79,231	145억
2026-09-01	186,800	188,800	184,800	185,800	-700	-0.38%	44,997	83.6억
2026-08-31	188,800	189,200	185,500	186,500	-2,800	-1.48%	66,812	125억
2026-08-28	186,800	189,400	185,200	189,300	3,000	+1.61%	59,820	113억
2026-08-27	189,900	191,000	186,100	186,300	-2,900	-1.53%	73,654	137억
2026-08-26	188,000	190,000	187,800	189,200	2,100	+1.12%	46,813	88.57억
2026-08-25	188,600	189,600	185,400	187,100	-2,500	-1.32%	67,847	127억
2026-08-24	184,900	190,000	184,900	189,600	5,600	+3.04%	83,336	158억
2026-08-21	184,400	185,700	181,800	184,000	-800	-0.43%	55,426	102억
2026-08-20	181,500	190,100	181,500	184,800	4,700	+2.61%	130,795	242억
2026-08-19	182,900	182,900	179,500	180,100	-3,300	-1.80%	58,838	106억
2026-08-18	186,100	187,300	182,100	183,400	-2,000	-1.08%	111,386	204억
2026-08-14	183,300	187,200	182,300	185,400	2,900	+1.59%	82,077	152억
2026-08-13	188,000	188,400	182,500	182,500	-4,400	-2.35%	177,429	324억
2026-08-12	188,800	188,900	186,400	186,900	-1,100	-0.59%	82,306	154억
2026-08-11	201,000	204,000	187,400	188,000	-17,500	-8.52%	271,724	511억
2026-08-10	204,000	207,000	202,000	205,500	1,000	+0.49%	37,659	77.39억
2026-08-07	201,000	206,500	201,000	204,500	1,500	+0.74%	28,982	59.27억
2026-08-06	198,300	204,000	198,100	203,000	5,500	+2.78%	35,676	72.42억
2026-08-05	194,500	199,600	194,500	197,500	2,400	+1.23%	57,646	114억
2026-08-04	189,700	196,700	189,500	195,100	3,800	+1.99%	52,033	102억
2026-08-03	189,400	192,900	187,100	191,300	-100	-0.05%	54,416	104억
2026-07-31	190,300	192,400	186,800	191,400	2,100	+1.11%	53,671	103억
2026-07-30	190,700	195,900	188,000	189,300	-1,300	-0.68%	86,236	163억
2026-07-29	187,500	200,500	187,500	190,600	3,300	+1.76%	102,216	195억
2026-07-28	192,000	193,900	186,300	187,300	-7,300	-3.75%	45,366	84.97억
2026-07-27	194,300	197,600	193,000	194,600	500	+0.26%	24,621	47.91억
2026-07-24	188,100	195,600	188,100	194,100	3,900	+2.05%	44,861	87.08억
2026-07-23	186,000	191,000	185,700	190,200	4,700	+2.53%	53,675	102억
2026-07-22	187,100	189,200	185,300	185,500	-700	-0.38%	41,714	77.38억
2026-07-21	183,300	188,300	182,800	186,200	2,000	+1.09%	39,598	73.73억
2026-07-20	184,400	185,400	178,600	184,200	-600	-0.32%	40,986	75.5억
2026-07-16	183,000	187,000	182,600	184,800	2,200	+1.20%	28,325	52.34억
2026-07-15	188,100	190,800	181,500	182,600	-3,400	-1.83%	62,912	115억
2026-07-14	193,600	193,600	185,800	186,000	-5,900	-3.07%	60,245	112억
2026-07-13	192,700	198,900	190,800	191,900	900	+0.47%	45,165	86.67억
2026-07-10	194,200	197,600	190,000	191,000	-200	-0.10%	40,222	76.82억
2026-07-09	198,100	198,400	189,400	191,200	-7,000	-3.53%	59,694	114억
2026-07-08	201,500	202,000	195,500	198,200	-2,300	-1.15%	46,506	92.17억
2026-07-07	198,100	204,000	197,300	200,500	1,400	+0.70%	56,300	113억
2026-07-06	196,300	202,500	192,700	199,100	4,700	+2.42%	59,735	119억
2026-07-03	196,300	197,000	192,400	194,400	-1,900	-0.97%	43,455	84.48억
2026-07-02	188,900	202,000	186,100	196,300	8,500	+4.53%	114,355	224억
2026-07-01	188,100	190,500	185,400	187,800	2,700	+1.46%	50,186	94.25억
2026-06-30	189,800	190,600	185,100	185,100	-6,300	-3.29%	68,193	126억
2026-06-29	179,000	191,900	177,500	191,400	13,900	+7.83%	73,563	141억
2026-06-26	181,500	181,500	172,600	177,500	-2,100	-1.17%	58,026	103억
2026-06-25	190,200	191,500	179,600	179,600	-10,400	-5.47%	121,722	219억
2026-06-24	187,200	190,800	182,500	190,000	4,200	+2.26%	65,625	125억
2026-06-23	188,000	196,000	185,800	185,800	-2,000	-1.06%	84,214	156억
2026-06-22	192,300	192,300	187,800	187,800	-5,500	-2.85%	55,576	104억
2026-06-19	192,800	193,300	187,700	193,300	400	+0.21%	128,495	248억
2026-06-18	197,300	197,300	191,500	192,900	-4,400	-2.23%	77,673	150억
2026-06-17	200,000	200,500	197,000	197,300	-3,200	-1.60%	69,193	137억
2026-06-16	203,000	203,500	199,200	200,500	-1,500	-0.74%	57,021	114억
2026-06-15	202,500	207,000	199,700	202,000	3,300	+1.66%	68,230	138억
2026-06-12	198,000	202,500	196,800	198,700	4,000	+2.05%	60,275	120억
2026-06-11	191,400	195,600	190,800	194,700	100	+0.05%	72,721	142억
2026-06-10	196,300	196,700	189,500	194,600	-800	-0.41%	32	623만
2026-06-09	196,200	199,500	194,700	195,400	-600	-0.31%	67,595	132억
2026-06-08	194,400	198,400	192,100	196,000	-4,000	-2.00%	69,513	136억
2026-06-05	201,500	202,500	197,600	200,000	-1,000	-0.50%	58,206	116억
2026-06-04	200,500	202,000	197,400	201,000	0	0.00%	64,724	130억
2026-06-02	202,500	203,000	198,700	201,000	-2,500	-1.23%	114,217	230억
2026-06-01	201,500	204,500	200,000	203,500	1,500	+0.74%	81,540	166억
2026-05-29	206,500	207,000	199,300	202,000	-2,000	-0.98%	92,849	188억
2026-05-28	207,000	207,500	200,000	204,000	-2,500	-1.21%	60,473	123억
2026-05-27	211,000	211,000	204,500	206,500	-4,500	-2.13%	60,762	125억
2026-05-26	217,500	219,500	209,500	211,000	-4,000	-1.86%	67,489	142억
2026-05-22	212,500	216,000	212,500	215,000	2,500	+1.18%	37,162	79.9억
2026-05-21	216,000	216,500	211,500	212,500	-1,500	-0.70%	73,241	156억
2026-05-20	219,000	219,000	211,000	214,000	-2,000	-0.93%	44,963	96.22억
2026-05-19	222,500	223,000	211,000	216,000	-5,500	-2.48%	61,487	133억
2026-05-18	231,500	234,500	220,000	221,500	-7,000	-3.06%	51,363	114억
2026-05-15	229,500	237,000	226,000	228,500	-2,000	-0.87%	101,658	232억
2026-05-14	209,000	233,000	209,000	230,500	22,000	+10.55%	138,632	320억
2026-05-13	214,500	220,000	207,500	208,500	-4,000	-1.88%	76,579	160억
2026-05-12	226,000	226,500	209,500	212,500	-13,000	-5.76%	127,251	270억
2026-05-11	226,000	230,500	224,000	225,500	-3,500	-1.53%	55,655	126억
2026-05-08	230,000	231,500	225,000	229,000	-2,500	-1.08%	47,412	109억
2026-05-07	234,000	234,000	228,000	231,500	1,500	+0.65%	55,377	128억
2026-05-06	240,000	240,500	230,000	230,000	-11,000	-4.56%	76,390	176억
2026-05-04	249,000	250,000	238,500	241,000	-5,500	-2.23%	66,616	161억
2026-04-30	243,500	252,000	242,000	246,500	3,000	+1.23%	98,535	243억
2026-04-29	235,500	245,000	232,500	243,500	10,500	+4.51%	126,722	309억
2026-04-28	232,500	238,500	232,000	233,000	-1,000	-0.43%	51,049	119억
2026-04-27	236,000	236,000	232,500	234,000	-2,000	-0.85%	46,228	108억
2026-04-24	235,000	237,000	233,000	236,000	-1,500	-0.63%	44,324	105억
2026-04-23	235,500	237,500	231,500	237,500	3,500	+1.50%	58,837	140억
2026-04-22	237,500	237,500	233,000	234,000	-3,500	-1.47%	44,386	104억
2026-04-21	236,500	239,000	236,500	237,500	1,000	+0.42%	49,498	118억
2026-04-20	237,500	239,000	235,500	236,500	-500	-0.21%	28,007	66.24억
2026-04-17	237,000	238,500	235,000	237,000	-500	-0.21%	41,813	99.1억
2026-04-16	234,500	238,500	234,000	237,500	4,000	+1.71%	51,025	121억
2026-04-15	235,000	235,000	230,000	233,500	-1,000	-0.43%	73,821	172억
2026-04-14	240,500	240,500	233,500	234,500	-6,000	-2.49%	92,976	218억
2026-04-13	235,500	241,500	235,000	240,500	2,000	+0.84%	88,662	213억
2026-04-10	233,000	239,000	232,500	238,500	6,000	+2.58%	68,193	163억
2026-04-09	230,500	236,000	229,000	232,500	3,500	+1.53%	99,537	231억
2026-04-08	237,000	239,500	228,500	229,000	-10,000	-4.18%	130,158	298억
2026-04-07	232,000	240,500	231,000	239,000	6,000	+2.58%	207,980	497억
2026-04-06	228,000	233,500	224,500	233,000	7,000	+3.10%	129,176	301억
2026-04-03	222,000	231,500	221,500	226,000	6,000	+2.73%	133,853	303억
2026-04-02	220,000	225,000	218,000	220,000	500	+0.23%	158,206	348억
2026-04-01	219,000	220,500	211,000	219,500	3,000	+1.39%	85,602	188억
2026-03-31	215,500	221,000	214,000	216,500	-1,000	-0.46%	79,907	173억
2026-03-30	208,000	220,500	207,500	217,500	3,000	+1.40%	61,080	133억
2026-03-27	213,000	218,000	211,000	214,500	—	—	38,090	81.7억

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