사조대림 [003960] KOSPI
25,950 원
전일대비:
▼
1,200
(-4.42%)
시가
26,850
고가
26,850
저가
25,550
거래량
4,471
거래대금
116 백만
시가총액
2,378 억
52주 최고
42,200
52주 최저
23,200
📈 주가 차트 (최근 20일)
사조대림
003960
120봉
💬 사조대림 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 25,950 | -1,200 | -4.42% | 26,850 | 26,850 | 25,550 | 4,471 |
| 2026-10-14 | 27,150 | 600 | 2.26% | 26,600 | 27,150 | 26,500 | 1,387 |
| 2026-10-13 | 26,550 | -600 | -2.21% | 26,700 | 27,000 | 26,150 | 6,136 |
| 2026-10-12 | 27,150 | 0 | 0.00% | 27,200 | 27,500 | 26,750 | 3,789 |
| 2026-10-08 | 27,150 | -100 | -0.37% | 27,000 | 27,600 | 27,000 | 3,280 |
| 2026-10-07 | 27,250 | -300 | -1.09% | 27,550 | 27,550 | 27,250 | 1,821 |
| 2026-10-06 | 27,550 | 350 | 1.29% | 26,900 | 27,550 | 26,850 | 2,026 |
| 2026-10-02 | 27,200 | 150 | 0.55% | 27,450 | 27,450 | 26,900 | 2,061 |
| 2026-10-01 | 27,050 | -550 | -1.99% | 27,550 | 27,550 | 26,800 | 4,974 |
| 2026-09-30 | 27,600 | 550 | 2.03% | 27,150 | 27,950 | 26,750 | 4,407 |
| 2026-09-29 | 27,050 | 100 | 0.37% | 26,900 | 27,200 | 26,850 | 1,051 |
| 2026-09-28 | 26,950 | 350 | 1.32% | 26,700 | 27,150 | 26,650 | 2,674 |
| 2026-09-23 | 26,600 | 0 | 0.00% | 26,650 | 26,900 | 26,500 | 1,399 |
| 2026-09-22 | 26,600 | -200 | -0.75% | 26,800 | 27,050 | 26,500 | 3,147 |
| 2026-09-21 | 26,800 | -950 | -3.42% | 27,100 | 27,250 | 26,750 | 6,467 |
| 2026-09-18 | 27,750 | -200 | -0.72% | 27,950 | 28,200 | 27,500 | 5,505 |
| 2026-09-17 | 27,950 | 200 | 0.72% | 27,950 | 28,150 | 27,800 | 794 |
| 2026-09-16 | 27,750 | -900 | -3.14% | 28,600 | 28,600 | 27,750 | 3,034 |
| 2026-09-15 | 28,650 | -300 | -1.04% | 28,900 | 29,000 | 28,600 | 848 |
| 2026-09-14 | 28,950 | -300 | -1.03% | 29,250 | 29,250 | 28,550 | 937 |