CJ제일제당

097950

당사는 식품, BIO, 물류 등 3개 사업부문을 영위하고 있으며, 주요 제품으로는 설탕·밀가루 등 소재식품과 가공식품, 아미노산 등 바이오 제품, 그리고 물류·택배·건설 서비스가 있습니다. 2019년 미국 Schwan's Company 인수 등 글로벌 사업 확장과 함께, 각 부문에서 국내외 시장을 선도하는 종합 기업으로 성장해왔습니다.

식품 BIO 물류 건설 리조트 설탕 밀가루 식용유 햇반 만두

종합 차트 재무제표 기술적 분석 기본적 분석 수급 분석 섹터 분석 상관관계 분석 AI 종목 분석 AI 뉴스 요약 AI 재무제표 요약

차트 표

투자자 매매 동향

날짜	개인	기관	외국인	연금	투신	사모펀드	종가	누적거래량	누적거래대금
20260826	-16063.0	18254.0	-2093.0	470.0	3225.0	959.0	189200.0	46813.0	8860.0
20260825	15439.0	16275.0	-31736.0	-180.0	1841.0	2491.0	187100.0	67847.0	12686.0
20260824	-28706.0	29195.0	-460.0	9091.0	37.0	13898.0	189600.0	83336.0	15688.0
20260821	1601.0	17169.0	-19273.0	7438.0	4932.0	4899.0	184000.0	55426.0	10186.0
20260820	-36391.0	23208.0	14460.0	9155.0	3785.0	4079.0	184800.0	130795.0	24477.0
20260819	20617.0	9001.0	-33714.0	7800.0	1674.0	1304.0	180100.0	58838.0	10608.0
20260818	37961.0	8460.0	-52735.0	7566.0	2030.0	3353.0	183400.0	111386.0	20611.0
20260814	-12349.0	11936.0	-475.0	6369.0	46.0	625.0	185400.0	82077.0	15230.0
20260813	135619.0	-53807.0	-83227.0	-17157.0	-3902.0	-158.0	182500.0	177429.0	32723.0
20260812	38044.0	907.0	-40111.0	865.0	1233.0	-1745.0	186900.0	82306.0	15417.0
20260811	147878.0	-13861.0	-137848.0	-1022.0	2049.0	727.0	188000.0	271724.0	51740.0
20260810	-2648.0	6984.0	-4341.0	4138.0	299.0	266.0	205500.0	37659.0	7712.0
20260807	-10266.0	8892.0	1336.0	2449.0	1340.0	622.0	204500.0	28982.0	5915.0
20260806	-16900.0	8462.0	8551.0	1668.0	733.0	198.0	203000.0	35676.0	7198.0
20260805	-8974.0	22580.0	-13715.0	13584.0	5911.0	5834.0	197500.0	57646.0	11431.0
20260804	-8035.0	15069.0	-5586.0	10782.0	790.0	2364.0	195100.0	52033.0	10110.0
20260803	-4448.0	1447.0	3001.0	3503.0	7300.0	4533.0	191300.0	54416.0	10383.0
20260731	9576.0	-1554.0	-8670.0	1239.0	2790.0	2740.0	191400.0	53671.0	10175.0
20260730	7876.0	-5463.0	-2570.0	1262.0	2624.0	966.0	189300.0	86236.0	16442.0
20260729	-30065.0	9155.0	21511.0	1113.0	2900.0	-3590.0	190600.0	102216.0	19829.0

date	close	volume	OBV
20260826	189200.0	46813.0	-247176
20260825	187100.0	67847.0	-293989
20260824	189600.0	83336.0	-226142
20260821	184000.0	55426.0	-309478
20260820	184800.0	130795.0	-254052
20260819	180100.0	58838.0	-384847
20260818	183400.0	111386.0	-326009
20260814	185400.0	82077.0	-214623
20260813	182500.0	177429.0	-296700
20260812	186900.0	82306.0	-119271
20260811	188000.0	271724.0	-36965
20260810	205500.0	37659.0	234759
20260807	204500.0	28982.0	197100
20260806	203000.0	35676.0	168118
20260805	197500.0	57646.0	132442
20260804	195100.0	52033.0	74796
20260803	191300.0	54416.0	22763
20260731	191400.0	53671.0	77179
20260730	189300.0	86236.0	23508
20260729	190600.0	102216.0	109744

공매도 최근 데이터

date	close	volume	공매도 거래량	공매도 비율	공매도 잔고	공매도 잔고 비율
20260825	-187100	67847	7448	10.98	88233.0	0.59
20260824	189600	83336	8945	10.73	88233.0	0.59
20260821	-184000	55426	7701	13.89	88233.0	0.59
20260820	184800	130795	9836	7.52	83002.0	0.55
20260819	-180100	58838	20171	34.28	78492.0	0.52
20260818	-183400	111386	19063	17.11	70615.0	0.47
20260814	185400	82077	12851	15.66	64166.0	0.43
20260813	-182500	177429	21069	11.87	59523.0	0.40
20260812	-186900	82306	28161	34.22	53675.0	0.36
20260811	-188000	271724	29012	10.68	48482.0	0.32
20260810	205500	37659	2348	6.23	49564.0	0.33
20260807	204500	28982	2084	7.19	52408.0	0.35
20260806	203000	35676	1614	4.52	51966.0	0.35
20260805	197500	57646	1847	3.20	56314.0	0.37
20260804	195100	52033	889	1.71	54981.0	0.37
20260803	-191300	54416	694	1.28	54585.0	0.36
20260731	191400	53671	6011	11.20	48892.0	0.32
20260730	-189300	86236	7592	8.80	48892.0	0.32
20260729	190600	102216	5468	5.35	43739.0	0.29
20260728	-187300	45366	4094	9.02	50473.0	0.34

시작가	종료가	거래량	순위
189000	194749	1471773	1
183250	188999	1315964	2
194750	200499	1149427	3
229250	234999	807572	4
200500	206249	711427	5
212000	217749	677913	6
235000	240749	638339	7
177499	183249	478927	8
223500	229249	468736	9
206250	211999	399755	10
217750	223499	347295	11
240750	246499	291873	12

신용 거래 최근 데이터

date	close	volume	new	repayment	balance	amount	balance_diff	supply_ratio	balance_ratio
20260824	189600.0	83336	12362.0	20012.0	143225.0	25508.0	-7650.0	9.44	0.94
20260821	-184000.0	55426	6364.0	3276.0	150875.0	26614.0	3088.0	10.81	0.99
20260820	184800.0	130795	10246.0	12844.0	147787.0	26063.0	-2598.0	9.19	0.97
20260819	-180100.0	58838	6367.0	16003.0	150385.0	26427.0	-9636.0	7.74	0.99
20260818	-183400.0	111386	35272.0	9558.0	160021.0	28234.0	25714.0	19.86	1.05
20260814	185400.0	82077	13424.0	10472.0	134119.0	24184.0	2952.0	16.30	0.89
20260813	-182500.0	177429	55777.0	19077.0	131167.0	23670.0	36700.0	20.52	0.86
20260812	-186900.0	82306	6283.0	3364.0	94662.0	17600.0	2919.0	16.67	0.62
20260811	-188000.0	271724	3053.0	2774.0	91743.0	17076.0	279.0	10.53	0.60
20260810	205500.0	37659	2562.0	3061.0	91525.0	17029.0	-499.0	7.17	0.59
20260807	204500.0	28982	2793.0	4334.0	92224.0	17186.0	-1541.0	4.84	0.60
20260806	203000.0	35676	3700.0	2203.0	93822.0	17483.0	1497.0	7.10	0.61
20260805	197500.0	57646	2044.0	3815.0	92347.0	17195.0	-1771.0	3.75	0.60
20260804	195100.0	52033	3651.0	1605.0	94118.0	17431.0	2046.0	6.79	0.62
20260803	-191300.0	54416	3746.0	3286.0	92072.0	17154.0	460.0	4.33	0.60
20260731	191400.0	53671	4730.0	9053.0	91613.0	16983.0	-4323.0	4.62	0.60
20260730	-189300.0	86236	4611.0	3794.0	95936.0	17603.0	817.0	10.15	0.62
20260729	190600.0	102216	1684.0	814.0	95119.0	17416.0	870.0	6.83	0.62
20260728	-187300.0	45366	1622.0	1983.0	94249.0	17334.0	-361.0	3.60	0.62
20260727	194600.0	24621	1492.0	5344.0	94610.0	17411.0	-3852.0	2.77	0.62

날짜	기업명	종목코드	보유주식수	보유비율	종가
20250724	CJ제일제당	097950	1477495.0	9.81	248500.0
20250515	CJ제일제당	097950	1629759.0	10.83	232000.0
20240930	CJ제일제당	097950	1785399.0	11.86	304000.0
20240626	CJ제일제당	097950	1937084.0	12.87	398000.0
20230119	CJ제일제당	097950	1783406.0	11.85	345000.0
20220422	CJ제일제당	097950	1936407.0	12.86	412500.0
20210621	CJ제일제당	097950	1785012.0	11.86	441500.0
20201111	CJ제일제당	097950	1710072.0	11.36	367000.0
20200826	CJ제일제당	097950	1879208.0	12.48	416500.0
20200618	CJ제일제당	097950	2032187.0	13.50	338000.0