CJ CGV 079160
5,560+3.35%KOSPI · 직전 거래일 종가
CJ CGV(079160)은 KOSPI 상장 종목입니다. 직전 거래일 종가는 5,560원으로 +3.35% 변동했으며, 거래량은 793,546주, 거래대금은 44억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 5,380 | 5,580 | 5,290 | 5,560 | 793,546 |
| 20260806 | 5,160 | 5,420 | 5,140 | 5,380 | 649,621 |
| 20260805 | 5,180 | 5,320 | 5,070 | 5,140 | 375,772 |
| 20260804 | 4,980 | 5,200 | 4,980 | 5,190 | 308,597 |
| 20260803 | 5,410 | 5,540 | 4,980 | 4,980 | 679,618 |
| 20260731 | 5,420 | 5,430 | 5,210 | 5,410 | 814,432 |
| 20260730 | 4,900 | 5,550 | 4,900 | 5,430 | 2,239,278 |
| 20260729 | 4,805 | 4,890 | 4,610 | 4,770 | 619,385 |
| 20260728 | 5,000 | 5,030 | 4,790 | 4,805 | 453,100 |
| 20260727 | 4,860 | 5,210 | 4,775 | 5,000 | 744,515 |
| 20260724 | 4,740 | 4,940 | 4,700 | 4,855 | 671,374 |
| 20260723 | 4,405 | 4,725 | 4,405 | 4,710 | 561,361 |
| 20260722 | 4,370 | 4,450 | 4,370 | 4,395 | 121,346 |
| 20260721 | 4,330 | 4,500 | 4,330 | 4,390 | 324,114 |
| 20260720 | 4,350 | 4,545 | 4,295 | 4,430 | 519,635 |
| 20260716 | 4,225 | 4,410 | 4,150 | 4,375 | 690,323 |
| 20260715 | 4,335 | 4,400 | 4,200 | 4,220 | 633,531 |
| 20260714 | 4,395 | 4,395 | 4,275 | 4,330 | 402,977 |
| 20260713 | 4,450 | 4,515 | 4,365 | 4,395 | 385,058 |
| 20260710 | 4,575 | 4,600 | 4,355 | 4,445 | 866,255 |
| 20260709 | 4,580 | 4,580 | 4,480 | 4,500 | 245,287 |
| 20260708 | 4,605 | 4,620 | 4,485 | 4,580 | 422,074 |
| 20260707 | 4,560 | 4,650 | 4,505 | 4,605 | 269,809 |
| 20260706 | 4,425 | 4,575 | 4,425 | 4,530 | 233,160 |
| 20260703 | 4,320 | 4,440 | 4,285 | 4,425 | 243,767 |
| 20260702 | 4,340 | 4,375 | 4,210 | 4,320 | 371,639 |
| 20260701 | 4,360 | 4,425 | 4,305 | 4,345 | 232,430 |
| 20260630 | 4,465 | 4,475 | 4,305 | 4,355 | 367,330 |
| 20260629 | 4,270 | 4,470 | 4,250 | 4,465 | 288,049 |
| 20260626 | 4,390 | 4,390 | 4,250 | 4,310 | 528,190 |
CJ CGV 관련 뉴스
- [CJ CGV] [기재정정]주요사항보고서(자기전환사채만기전취득결정)dart · 2026-06-04
- [CJ CGV] 분기보고서 (2026.03)dart · 2026-05-15
- [CJ CGV] 주요사항보고서(자기전환사채만기전취득결정)dart · 2026-04-22
- [CJ CGV] 사업보고서 (2025.12)dart · 2026-03-18
- [CJ CGV] [기재정정]의결권대리행사권유참고서류dart · 2026-03-11
- [CJ CGV] 주요사항보고서(자본으로인정되는채무증권발행결정)dart · 2026-03-09
- [CJ CGV] 주요사항보고서(자본으로인정되는채무증권발행결정)dart · 2026-03-09
- [CJ CGV] 의결권대리행사권유참고서류dart · 2026-03-09
- [CJ CGV] 분기보고서 (2025.09)dart · 2025-11-14
- [CJ CGV] 반기보고서 (2025.06)dart · 2025-08-14
- [CJ CGV] 증권발행실적보고서dart · 2025-07-21
- [CJ CGV] 투자설명서dart · 2025-07-21
- [CJ CGV] [발행조건확정]증권신고서(채무증권)dart · 2025-07-15
- [CJ CGV] [기재정정]증권신고서(채무증권)dart · 2025-07-15
- [CJ CGV] 증권신고서(채무증권)dart · 2025-07-09
- [CJ CGV] 증권발행실적보고서dart · 2025-05-29
- [CJ CGV] 투자설명서dart · 2025-05-29
- [CJ CGV] [발행조건확정]증권신고서(채무증권)dart · 2025-05-23
- [CJ CGV] [기재정정]증권신고서(채무증권)dart · 2025-05-23
- [CJ CGV] 증권신고서(채무증권)dart · 2025-05-19