시장 데이터를 불러오는 중
전체 종목
CJ CGV 과거 주가
CJ CGV · 079160.KS · KOSPI
주요 제품·사업: 영화상영,영화관 운영
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CJ CGV · 079160.KS · KOSPI
주요 제품·사업: 영화상영,영화관 운영
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.08 | ₩5,020 | ₩5,100 | ₩4,900 | ₩5,030 | +0.20% | 58.7만 |
| 2026.09.28–2026.10.02 | ₩5,180 | ₩5,260 | ₩4,940 | ₩4,985 | -3.76% | 155.5만 |
| 2026.09.21–2026.09.23 | ₩5,250 | ₩5,460 | ₩5,140 | ₩5,180 | -1.33% | 86.1만 |
| 2026.09.14–2026.09.18 | ₩5,400 | ₩5,690 | ₩5,220 | ₩5,220 | -3.33% | 222.5만 |
| 2026.09.07–2026.09.11 | ₩5,400 | ₩5,520 | ₩5,160 | ₩5,450 | +0.93% | 166.4만 |
| 2026.08.31–2026.09.04 | ₩5,510 | ₩5,660 | ₩5,180 | ₩5,400 | -2.00% | 409.5만 |
| 2026.08.24–2026.08.28 | ₩5,100 | ₩5,710 | ₩5,090 | ₩5,540 | +8.63% | 270.6만 |
| 2026.08.18–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,450 |
| ₩5,780 |
| ₩5,020 |
| ₩5,100 |
| -6.42% |
| 351.2만 |
| 2026.08.10–2026.08.14 | ₩5,570 | ₩5,790 | ₩5,170 | ₩5,440 | -2.33% | 387.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,410 | ₩5,580 | ₩4,980 | ₩5,560 | +2.77% | 282.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,860 | ₩5,550 | ₩4,610 | ₩5,410 | +11.32% | 487.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,350 | ₩4,940 | ₩4,295 | ₩4,855 | +11.61% | 219.8만 |
|---|
| 2026.07.13–2026.07.16 | ₩4,450 | ₩4,515 | ₩4,150 | ₩4,375 | -1.69% | 211.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,425 | ₩4,650 | ₩4,355 | ₩4,445 | +0.45% | 203.7만 |
|---|
| 2026.06.29–2026.07.03 | ₩4,270 | ₩4,475 | ₩4,210 | ₩4,425 | +3.63% | 150.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,490 | ₩4,645 | ₩4,250 | ₩4,310 | -4.01% | 168.5만 |
|---|
| 2026.06.15–2026.06.19 | ₩4,550 | ₩4,935 | ₩4,460 | ₩4,490 | -1.32% | 206.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,475 | ₩4,535 | ₩4,275 | ₩4,505 | +0.67% | 141.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,560 | ₩4,575 | ₩4,305 | ₩4,490 | -1.54% | 197.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,760 | ₩4,780 | ₩4,490 | ₩4,560 | -4.20% | 222.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,900 | ₩5,120 | ₩4,690 | ₩4,750 | -3.06% | 242.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,990 | ₩5,170 | ₩4,825 | ₩4,900 | -1.80% | 361.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,945 | ₩5,060 | ₩4,770 | ₩4,990 | +0.91% | 234.9만 |
|---|
| 2026.04.27–2026.04.30 | ₩4,955 | ₩5,010 | ₩4,840 | ₩4,935 | -0.40% | 116.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,855 | ₩5,030 | ₩4,805 | ₩4,955 | +2.06% | 164.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,725 | ₩4,900 | ₩4,660 | ₩4,855 | +2.75% | 174만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,680 | ₩4,760 | ₩4,600 | ₩4,730 | +1.07% | 139.8만 |
|---|
| 2026.03.30–2026.04.03 | ₩4,715 | ₩5,030 | ₩4,575 | ₩4,675 | -0.85% | 259.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,950 | ₩4,955 | ₩4,550 | ₩4,765 | -3.74% | 271.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,900 | ₩5,070 | ₩4,710 | ₩4,985 | +1.73% | 198.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,890 | ₩5,040 | ₩4,655 | ₩4,920 | +0.61% | 339.2만 |
|---|
| 2026.03.03–2026.03.06 | ₩5,470 | ₩5,470 | ₩4,800 | ₩5,030 | -8.04% | 384.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,910 | ₩6,000 | ₩5,490 | ₩5,540 | -6.26% | 327.5만 |
|---|
| 2026.02.19–2026.02.20 | ₩5,980 | ₩6,080 | ₩5,890 | ₩5,910 | -1.17% | 110.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,950 | ₩6,170 | ₩5,890 | ₩5,960 | +0.17% | 278만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,030 | ₩6,210 | ₩5,750 | ₩5,930 | -1.66% | 380.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,220 | ₩6,300 | ₩5,940 | ₩6,050 | -2.73% | 264.3만 |
|---|
| 2026.01.19–2026.01.23 | ₩6,020 | ₩6,330 | ₩5,870 | ₩6,200 | +2.99% | 268.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,830 | ₩6,250 | ₩5,810 | ₩6,020 | +3.26% | 280.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,830 | ₩5,930 | ₩5,620 | ₩5,820 | -0.17% | 175.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,990 | ₩6,050 | ₩5,780 | ₩5,820 | -2.84% | 121.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,020 | ₩6,190 | ₩5,910 | ₩5,990 | -0.50% | 144.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,250 | ₩6,250 | ₩5,830 | ₩6,100 | -2.40% | 265.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,560 | ₩6,270 | ₩5,480 | ₩6,250 | +12.41% | 370.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,740 | ₩6,660 | ₩5,420 | ₩5,510 | -4.01% | 1043만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,620 | ₩5,830 | ₩5,480 | ₩5,720 | +1.78% | 297.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,240 | ₩5,690 | ₩5,220 | ₩5,620 | +7.25% | 386.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,825 | ₩5,350 | ₩4,820 | ₩5,230 | +8.39% | 218.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,995 | ₩5,030 | ₩4,740 | ₩4,815 | -3.60% | 196.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,040 | ₩5,190 | ₩4,950 | ₩4,995 | -0.89% | 165.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,000 | ₩5,200 | ₩5,000 | ₩5,080 | +1.60% | 123.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,020 | ₩5,460 | ₩4,950 | ₩5,020 | 0.00% | 243.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,995 | ₩5,040 | ₩4,945 | ₩4,950 | -0.90% | 41.7만 |
|---|