CJ제일제당 (097950)

097950
🏛️ 대한민국 →
233,000.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 236,000.00 236,000.00 234,500.00 235,000.00 1.2K
09:05 235,000.00 235,000.00 233,500.00 234,500.00 0.8K
09:10 234,500.00 234,500.00 233,500.00 233,500.00 1.4K
09:15 234,000.00 234,500.00 233,500.00 234,000.00 0.5K
09:20 234,500.00 234,500.00 234,000.00 234,250.00 0.6K
09:25 234,500.00 234,500.00 234,000.00 234,500.00 0.2K
09:30 234,500.00 234,500.00 234,000.00 234,500.00 0.3K
09:35 234,000.00 234,500.00 233,750.00 233,750.00 0.7K
09:40 233,750.00 234,000.00 233,500.00 234,000.00 0.1K
09:45 234,000.00 234,000.00 233,500.00 234,000.00 0.6K
09:50 234,000.00 234,500.00 234,000.00 234,000.00 0.4K
09:55 234,000.00 234,000.00 233,500.00 234,000.00 0.1K
10:00 234,000.00 234,000.00 233,500.00 233,500.00 0.5K
10:05 233,500.00 234,000.00 233,500.00 234,000.00 1.5K
10:10 233,500.00 234,000.00 233,500.00 234,000.00 0.3K
10:15 233,500.00 234,000.00 233,500.00 233,500.00 2.1K
10:20 233,500.00 234,000.00 233,250.00 233,750.00 0.5K
10:25 234,000.00 234,000.00 233,500.00 233,750.00 0.0K
10:30 233,500.00 234,000.00 233,500.00 233,750.00 0.1K
10:35 233,750.00 234,000.00 233,500.00 233,500.00 0.2K
10:40 234,000.00 234,000.00 233,500.00 233,750.00 0.1K
10:45 234,000.00 234,000.00 233,500.00 233,500.00 0.2K
10:50 233,500.00 234,000.00 233,500.00 234,000.00 0.5K
10:55 234,000.00 234,000.00 233,500.00 234,000.00 0.2K
11:00 233,500.00 234,000.00 233,500.00 234,000.00 0.3K
11:05 233,500.00 234,000.00 233,500.00 234,000.00 0.4K
11:10 234,000.00 234,000.00 233,500.00 233,500.00 0.1K
11:15 233,500.00 234,000.00 233,000.00 233,500.00 1.3K
11:20 233,250.00 233,500.00 233,000.00 233,000.00 0.2K
11:25 233,000.00 233,500.00 233,000.00 233,000.00 3.8K
11:30 233,000.00 233,500.00 233,000.00 233,000.00 1.1K
11:35 233,000.00 234,000.00 233,000.00 233,500.00 2.0K
11:40 233,500.00 233,500.00 233,000.00 233,000.00 0.1K
11:45 233,500.00 233,500.00 233,000.00 233,500.00 0.2K
11:50 233,500.00 233,500.00 233,000.00 233,000.00 1.4K
11:55 233,500.00 233,500.00 233,000.00 233,000.00 0.0K
12:00 233,500.00 233,500.00 233,000.00 233,500.00 0.1K
12:05 233,000.00 233,500.00 233,000.00 233,000.00 0.2K
12:10 233,500.00 233,500.00 233,000.00 233,000.00 1.1K
12:15 232,500.00 233,000.00 232,500.00 233,000.00 0.3K
12:20 233,000.00 233,500.00 233,000.00 233,500.00 0.1K
12:25 233,500.00 233,500.00 233,000.00 233,500.00 0.3K
12:30 233,000.00 233,500.00 233,000.00 233,500.00 0.3K
12:35 233,500.00 233,500.00 233,000.00 233,500.00 0.3K
12:40 233,000.00 233,500.00 233,000.00 233,500.00 0.3K
12:45 233,000.00 233,500.00 233,000.00 233,500.00 0.2K
12:50 233,500.00 233,500.00 233,000.00 233,500.00 0.2K
12:55 233,500.00 233,500.00 233,000.00 233,000.00 0.3K
13:00 233,500.00 233,500.00 233,000.00 233,000.00 0.4K
13:05 233,000.00 233,500.00 233,000.00 233,000.00 0.3K
13:10 233,000.00 233,500.00 233,000.00 233,500.00 0.2K
13:15 233,000.00 233,500.00 233,000.00 233,000.00 0.2K
13:20 233,500.00 233,500.00 233,000.00 233,000.00 0.3K
13:25 233,000.00 233,250.00 233,000.00 233,250.00 0.2K
13:30 233,000.00 233,250.00 233,000.00 233,250.00 0.3K
13:35 233,000.00 233,250.00 233,000.00 233,000.00 0.2K
13:40 233,000.00 233,250.00 233,000.00 233,250.00 0.3K
13:45 233,000.00 233,500.00 233,000.00 233,250.00 0.3K
13:50 233,250.00 233,250.00 233,000.00 233,250.00 0.3K
13:55 233,000.00 233,250.00 233,000.00 233,000.00 0.4K
14:00 233,250.00 233,250.00 233,000.00 233,250.00 0.3K
14:05 233,000.00 233,500.00 233,000.00 233,500.00 0.7K
14:10 233,000.00 233,500.00 233,000.00 233,500.00 0.4K
14:15 233,000.00 233,500.00 233,000.00 233,000.00 0.3K
14:20 233,250.00 233,250.00 233,000.00 233,000.00 0.3K
14:25 233,250.00 233,250.00 233,000.00 233,000.00 0.3K
14:30 233,000.00 233,250.00 233,000.00 233,250.00 0.4K
14:35 233,000.00 233,500.00 233,000.00 233,000.00 0.6K
14:40 233,250.00 233,250.00 233,000.00 233,250.00 0.3K
14:45 233,250.00 233,250.00 233,000.00 233,000.00 0.3K
14:50 233,000.00 233,250.00 233,000.00 233,250.00 0.2K
14:55 233,250.00 233,500.00 233,000.00 233,250.00 0.4K
15:00 233,250.00 233,250.00 233,000.00 233,250.00 0.4K
15:05 233,250.00 233,500.00 233,000.00 233,000.00 0.6K
15:10 233,250.00 233,250.00 232,500.00 232,750.00 1.0K
15:15 232,750.00 233,000.00 232,500.00 233,000.00 2.0K
15:25 233,000.00 233,000.00 233,000.00 233,000.00 2.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 232,000.00 234,000.00 230,500.00 233,000.00 0.0M
2025-09-26 233,000.00 233,500.00 230,000.00 230,500.00 0.1M
2025-09-25 233,000.00 235,000.00 232,000.00 234,000.00 0.0M
2025-09-24 236,000.00 236,000.00 232,500.00 233,000.00 0.0M
2025-09-23 235,500.00 236,500.00 234,000.00 235,000.00 0.0M
2025-09-22 236,500.00 237,500.00 235,500.00 236,000.00 0.0M
2025-09-19 239,000.00 239,500.00 236,000.00 237,500.00 0.1M
2025-09-18 238,500.00 240,000.00 237,000.00 239,000.00 0.0M
2025-09-17 241,500.00 242,000.00 237,500.00 237,500.00 0.0M
2025-09-16 243,000.00 244,500.00 241,000.00 241,000.00 0.1M
2025-09-15 243,500.00 244,000.00 240,500.00 242,000.00 0.1M
2025-09-12 245,500.00 247,500.00 241,500.00 242,000.00 0.1M
2025-09-11 234,500.00 238,500.00 233,250.00 237,500.00 0.1M
2025-09-10 233,000.00 235,000.00 233,000.00 234,500.00 0.1M
2025-09-09 233,000.00 233,500.00 231,000.00 233,000.00 0.0M
2025-09-08 233,000.00 233,500.00 231,500.00 232,500.00 0.0M
2025-09-05 232,000.00 233,500.00 231,500.00 232,500.00 0.0M
2025-09-04 229,500.00 232,500.00 229,500.00 232,000.00 0.0M
2025-09-03 230,000.00 231,500.00 228,500.00 230,000.00 0.1M
2025-09-02 229,500.00 231,500.00 228,000.00 231,500.00 0.0M
2025-09-01 230,000.00 230,500.00 227,500.00 229,000.00 0.0M
2025-08-29 231,000.00 231,500.00 228,000.00 229,000.00 0.1M
2025-08-28 231,000.00 234,000.00 230,500.00 231,000.00 0.1M
2025-08-27 231,500.00 234,000.00 229,000.00 230,500.00 0.1M
2025-08-26 230,000.00 233,000.00 229,000.00 229,000.00 0.9M
2025-08-25 232,000.00 233,000.00 229,500.00 230,000.00 0.1M
2025-08-22 231,000.00 233,500.00 229,000.00 230,000.00 0.1M
2025-08-21 230,500.00 232,000.00 228,500.00 228,500.00 0.1M
2025-08-20 230,500.00 231,500.00 228,000.00 231,000.00 0.1M
2025-08-19 232,000.00 232,000.00 230,000.00 230,500.00 0.1M
2025-08-18 235,500.00 235,500.00 230,500.00 231,500.00 0.1M
2025-08-14 234,500.00 236,500.00 233,000.00 236,000.00 0.1M
2025-08-13 251,000.00 251,000.00 232,500.00 233,000.00 0.3M
2025-08-12 250,500.00 254,000.00 250,000.00 251,000.00 0.1M
2025-08-11 251,500.00 253,000.00 248,000.00 250,000.00 0.1M
2025-08-08 249,000.00 253,000.00 248,000.00 252,000.00 0.0M
2025-08-07 249,000.00 252,500.00 247,500.00 251,000.00 0.1M
2025-08-06 246,000.00 251,000.00 246,000.00 249,500.00 0.1M
2025-08-05 247,500.00 249,000.00 244,000.00 245,500.00 0.1M
2025-08-04 247,000.00 248,500.00 242,000.00 245,000.00 0.1M
2025-08-01 249,000.00 251,000.00 245,500.00 248,500.00 0.1M
2025-07-31 252,000.00 253,000.00 249,500.00 251,500.00 0.0M
2025-07-30 249,500.00 254,000.00 248,500.00 251,500.00 0.0M
2025-07-29 246,500.00 251,000.00 244,000.00 249,500.00 0.0M
2025-07-28 248,000.00 251,000.00 246,000.00 247,500.00 0.0M
2025-07-25 247,500.00 250,500.00 247,000.00 249,000.00 0.0M
2025-07-24 253,000.00 254,000.00 248,000.00 248,500.00 0.1M
2025-07-23 252,500.00 254,500.00 248,500.00 252,500.00 0.1M
2025-07-22 254,000.00 254,000.00 250,500.00 252,000.00 0.0M
2025-07-21 253,000.00 254,500.00 251,000.00 253,000.00 0.0M
2025-07-18 254,500.00 255,000.00 249,500.00 254,500.00 0.1M
2025-07-17 252,500.00 255,000.00 247,500.00 254,500.00 0.1M
2025-07-16 256,000.00 257,000.00 252,000.00 252,500.00 0.1M
2025-07-15 261,500.00 261,500.00 256,000.00 257,500.00 0.1M
2025-07-14 258,500.00 263,000.00 258,000.00 260,000.00 0.0M
2025-07-11 258,500.00 261,500.00 257,500.00 259,000.00 0.0M
2025-07-10 255,500.00 260,000.00 254,500.00 258,000.00 0.1M
2025-07-09 258,500.00 259,000.00 252,500.00 254,000.00 0.1M
2025-07-08 260,500.00 261,000.00 256,500.00 258,500.00 0.0M
2025-07-07 259,500.00 266,500.00 256,000.00 260,500.00 0.1M
2025-07-04 269,000.00 269,000.00 259,500.00 261,500.00 0.1M
2025-07-03 269,500.00 270,000.00 262,500.00 269,500.00 0.1M
2025-07-02 259,500.00 267,250.00 255,000.00 266,500.00 0.1M
2025-07-01 250,000.00 258,000.00 248,500.00 254,500.00 0.1M
2025-06-30 251,500.00 254,500.00 247,500.00 249,000.00 0.1M
2025-06-27 258,500.00 258,500.00 247,000.00 249,500.00 0.1M
2025-06-26 259,000.00 261,500.00 252,500.00 255,500.00 0.1M
2025-06-25 256,000.00 259,000.00 251,000.00 255,000.00 0.1M
2025-06-24 242,000.00 255,000.00 241,000.00 254,000.00 0.2M
2025-06-23 240,500.00 241,000.00 237,000.00 238,000.00 0.1M
2025-06-20 239,000.00 243,500.00 237,500.00 243,000.00 0.1M
2025-06-19 239,500.00 248,500.00 237,000.00 238,000.00 0.1M
2025-06-18 238,500.00 241,000.00 236,000.00 238,500.00 0.1M
2025-06-17 241,500.00 242,500.00 237,000.00 241,000.00 0.1M
2025-06-16 239,500.00 240,500.00 235,500.00 240,500.00 0.1M
2025-06-13 244,500.00 246,000.00 238,000.00 239,500.00 0.1M
2025-06-12 246,500.00 247,000.00 244,000.00 246,000.00 0.1M
2025-06-11 246,000.00 247,000.00 243,500.00 246,500.00 0.0M
2025-06-10 246,000.00 248,000.00 242,000.00 246,000.00 0.1M
2025-06-09 242,000.00 249,000.00 241,500.00 245,500.00 0.1M
2025-06-05 237,000.00 241,000.00 236,500.00 239,000.00 0.1M
2025-06-04 231,500.00 238,000.00 230,500.00 236,500.00 0.1M
2025-06-02 230,500.00 232,500.00 229,000.00 230,500.00 0.0M
2025-05-30 230,500.00 232,500.00 228,000.00 231,500.00 0.1M
2025-05-29 230,000.00 233,000.00 229,000.00 230,500.00 0.1M
2025-05-28 225,500.00 231,000.00 225,500.00 229,500.00 0.1M
2025-05-27 223,000.00 226,000.00 222,500.00 225,000.00 0.0M
2025-05-26 223,000.00 225,000.00 220,000.00 224,000.00 0.1M
2025-05-23 227,000.00 227,500.00 222,000.00 223,000.00 0.1M
2025-05-22 225,500.00 228,000.00 225,000.00 226,500.00 0.0M
2025-05-21 226,500.00 227,000.00 225,000.00 225,500.00 0.1M
2025-05-20 228,500.00 228,500.00 225,500.00 226,000.00 0.0M
2025-05-19 229,000.00 230,000.00 226,000.00 226,500.00 0.1M
2025-05-16 233,000.00 234,000.00 228,500.00 229,500.00 0.1M
2025-05-15 235,500.00 236,500.00 232,000.00 232,000.00 0.1M
2025-05-14 238,500.00 239,500.00 235,000.00 236,000.00 0.1M
2025-05-13 244,500.00 244,500.00 237,500.00 238,500.00 0.1M
2025-05-12 250,000.00 250,000.00 246,500.00 248,500.00 0.0M
2025-05-09 244,500.00 249,500.00 244,000.00 249,000.00 0.0M
2025-05-08 245,500.00 247,500.00 244,500.00 245,500.00 0.0M
2025-05-07 246,500.00 248,500.00 243,000.00 246,000.00 0.1M
2025-05-02 237,500.00 244,000.00 237,000.00 243,000.00 0.0M
2025-04-30 238,500.00 240,000.00 235,500.00 239,000.00 0.1M
2025-04-29 236,500.00 239,500.00 236,500.00 238,000.00 0.1M
2025-04-28 243,500.00 245,000.00 235,000.00 236,500.00 0.1M
2025-04-25 244,000.00 245,000.00 242,500.00 243,500.00 0.0M
2025-04-24 242,000.00 243,000.00 240,000.00 242,500.00 0.0M
2025-04-23 243,000.00 243,500.00 240,000.00 241,500.00 0.0M
2025-04-22 239,500.00 242,000.00 238,500.00 240,500.00 0.0M
2025-04-21 239,000.00 240,500.00 237,500.00 240,000.00 0.0M
2025-04-18 243,500.00 244,500.00 237,000.00 239,000.00 0.1M
2025-04-17 239,000.00 244,500.00 237,500.00 243,500.00 0.1M
2025-04-16 236,500.00 241,500.00 236,500.00 237,500.00 0.0M
2025-04-15 232,000.00 238,000.00 232,000.00 237,500.00 0.0M
2025-04-14 232,000.00 234,000.00 229,000.00 232,000.00 0.1M
2025-04-11 235,000.00 235,000.00 226,500.00 231,500.00 0.1M
2025-04-10 235,500.00 240,000.00 231,000.00 240,000.00 0.1M
2025-04-09 232,000.00 234,500.00 227,500.00 228,500.00 0.1M
2025-04-08 241,000.00 241,000.00 232,000.00 234,500.00 0.1M
2025-04-07 237,500.00 242,000.00 234,500.00 238,000.00 0.1M
2025-04-04 234,000.00 246,000.00 233,500.00 246,000.00 0.1M
2025-04-03 237,000.00 238,500.00 235,500.00 236,500.00 0.1M
2025-04-02 249,000.00 249,500.00 241,500.00 242,500.00 0.1M
2025-04-01 248,500.00 250,500.00 247,000.00 249,000.00 0.0M
2025-03-31 251,500.00 251,500.00 245,500.00 246,500.00 0.0M
2025-03-28 257,000.00 258,000.00 253,000.00 254,500.00 0.0M
2025-03-27 256,000.00 261,000.00 256,000.00 256,500.00 0.0M
2025-03-26 261,000.00 263,000.00 257,500.00 257,500.00 0.0M
2025-03-25 264,000.00 267,500.00 258,500.00 259,000.00 0.1M
2025-03-24 269,000.00 270,000.00 265,000.00 266,000.00 0.0M
2025-03-21 265,000.00 270,000.00 263,000.00 268,500.00 0.1M
2025-03-20 267,500.00 272,000.00 264,000.00 265,500.00 0.1M
2025-03-19 254,000.00 266,000.00 253,500.00 265,000.00 0.1M
2025-03-18 253,000.00 258,000.00 252,500.00 253,500.00 0.0M
2025-03-17 252,500.00 253,000.00 250,000.00 252,500.00 0.0M
2025-03-14 250,500.00 253,000.00 248,000.00 250,500.00 0.1M
2025-03-13 258,500.00 259,000.00 249,000.00 250,500.00 0.1M
2025-03-12 257,000.00 262,500.00 257,000.00 257,500.00 0.1M
2025-03-11 253,000.00 259,500.00 253,000.00 257,000.00 0.1M
2025-03-10 260,000.00 265,000.00 257,500.00 259,000.00 0.1M
2025-03-07 258,000.00 266,500.00 253,500.00 262,000.00 0.2M
2025-03-06 244,000.00 258,000.00 243,500.00 257,500.00 0.2M
2025-03-05 240,000.00 244,500.00 240,000.00 243,000.00 0.1M
2025-03-04 236,500.00 242,000.00 236,000.00 240,000.00 0.0M
2025-02-28 244,000.00 244,500.00 236,000.00 237,000.00 0.1M
2025-02-27 247,000.00 247,000.00 244,000.00 247,000.00 0.0M
2025-02-26 246,500.00 249,000.00 246,000.00 247,500.00 0.0M
2025-02-25 249,500.00 250,500.00 244,500.00 246,000.00 0.1M
2025-02-24 247,500.00 252,500.00 244,500.00 249,500.00 0.1M
2025-02-21 250,000.00 250,000.00 246,000.00 248,000.00 0.1M
2025-02-20 246,000.00 250,000.00 245,500.00 249,500.00 0.1M
2025-02-19 242,000.00 247,500.00 241,500.00 245,000.00 0.1M
2025-02-18 245,000.00 245,500.00 240,500.00 242,000.00 0.1M
2025-02-17 247,000.00 247,000.00 243,000.00 246,000.00 0.1M
2025-02-14 245,000.00 250,000.00 245,000.00 247,500.00 0.1M
2025-02-13 245,000.00 246,000.00 241,000.00 246,000.00 0.1M
2025-02-12 242,000.00 247,500.00 240,500.00 244,500.00 0.1M
2025-02-11 247,500.00 248,500.00 239,000.00 240,000.00 0.1M
2025-02-10 245,000.00 252,000.00 244,000.00 250,000.00 0.1M
2025-02-07 247,500.00 248,500.00 244,000.00 245,000.00 0.0M
2025-02-06 245,000.00 251,500.00 244,000.00 247,500.00 0.1M
2025-02-05 245,500.00 252,500.00 243,000.00 244,000.00 0.1M
2025-02-04 235,000.00 242,000.00 234,000.00 242,000.00 0.0M
2025-02-03 239,500.00 239,500.00 232,500.00 232,500.00 0.0M
2025-01-31 238,000.00 242,000.00 234,500.00 242,000.00 0.1M
2025-01-24 235,500.00 236,500.00 232,500.00 236,000.00 0.0M
2025-01-23 241,500.00 242,000.00 232,500.00 234,500.00 0.1M
2025-01-22 243,500.00 244,000.00 240,500.00 241,500.00 0.0M
2025-01-21 246,500.00 247,000.00 240,000.00 242,000.00 0.0M
2025-01-20 243,000.00 246,500.00 241,500.00 244,000.00 0.0M
2025-01-17 241,000.00 245,000.00 241,000.00 242,500.00 0.0M
2025-01-16 241,500.00 242,500.00 239,500.00 241,000.00 0.0M
2025-01-15 242,500.00 244,000.00 239,000.00 240,000.00 0.1M
2025-01-14 242,000.00 243,500.00 239,500.00 242,000.00 0.0M
2025-01-13 246,500.00 248,000.00 240,500.00 241,500.00 0.1M
2025-01-10 250,500.00 251,500.00 245,000.00 247,000.00 0.1M
2025-01-09 251,000.00 253,000.00 250,000.00 250,500.00 0.0M
2025-01-08 247,000.00 254,000.00 247,000.00 251,000.00 0.0M
2025-01-07 252,500.00 255,500.00 248,000.00 248,000.00 0.1M
2025-01-06 252,000.00 254,500.00 250,000.00 252,500.00 0.0M
2025-01-03 251,500.00 255,000.00 250,000.00 251,500.00 0.0M
2025-01-02 255,500.00 255,500.00 247,000.00 247,500.00 0.0M