조광피혁 [004700] KOSPI
67,800 원
전일대비:
▲
600
(0.89%)
시가
66,600
고가
67,800
저가
66,000
거래량
100,522
거래대금
6,635 백만
시가총액
4,508 억
52주 최고
84,300
52주 최저
57,600
📈 주가 차트 (최근 20일)
조광피혁
004700
120봉
💬 조광피혁 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 67,800 | 600 | 0.89% | 66,600 | 67,800 | 66,000 | 100,522 |
| 2026-10-13 | 67,200 | 0 | 0.00% | 67,100 | 67,200 | 65,600 | 504 |
| 2026-10-12 | 67,200 | 1,600 | 2.44% | 65,200 | 67,500 | 65,200 | 1,231 |
| 2026-10-08 | 65,600 | -900 | -1.35% | 66,300 | 67,200 | 65,600 | 358 |
| 2026-10-07 | 66,500 | -500 | -0.75% | 66,900 | 67,900 | 66,500 | 1,737 |
| 2026-10-06 | 67,000 | 400 | 0.60% | 66,900 | 67,500 | 66,900 | 741 |
| 2026-10-02 | 66,600 | -1,100 | -1.62% | 66,300 | 67,900 | 66,300 | 533 |
| 2026-10-01 | 67,700 | 2,200 | 3.36% | 65,800 | 67,700 | 65,700 | 505 |
| 2026-09-30 | 65,500 | -1,400 | -2.09% | 66,900 | 67,100 | 65,500 | 444 |
| 2026-09-29 | 66,900 | 600 | 0.90% | 65,100 | 66,900 | 65,100 | 447 |
| 2026-09-28 | 66,300 | 1,100 | 1.69% | 65,400 | 66,900 | 65,400 | 671 |
| 2026-09-23 | 65,200 | -600 | -0.91% | 66,400 | 66,400 | 65,100 | 239 |
| 2026-09-22 | 65,800 | -2,400 | -3.52% | 67,900 | 67,900 | 65,800 | 363 |
| 2026-09-21 | 68,200 | 2,100 | 3.18% | 66,500 | 68,200 | 64,900 | 726 |
| 2026-09-18 | 66,100 | -1,200 | -1.78% | 68,000 | 68,000 | 66,100 | 747 |
| 2026-09-17 | 67,300 | 1,600 | 2.44% | 65,800 | 67,300 | 65,800 | 108 |
| 2026-09-16 | 65,700 | -500 | -0.76% | 68,000 | 68,000 | 65,000 | 120 |
| 2026-09-15 | 66,200 | -1,500 | -2.22% | 66,500 | 67,500 | 66,200 | 169 |
| 2026-09-14 | 67,700 | -400 | -0.59% | 67,900 | 68,400 | 66,800 | 418 |
| 2026-09-11 | 68,100 | 2,600 | 3.97% | 65,500 | 68,100 | 65,000 | 2,922 |