조광피혁 [004700] KOSPI
64,800 원
전일대비:
▲
600
(0.93%)
시가
63,000
고가
64,800
저가
62,600
거래량
244
거래대금
16 백만
시가총액
4,309 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 64,800 | 600 | 0.93% | 63,000 | 64,800 | 62,600 | 244 |
| 2026-08-20 | 64,200 | -500 | -0.77% | 64,000 | 65,300 | 63,300 | 1,065 |
| 2026-08-19 | 64,700 | -400 | -0.61% | 64,500 | 64,700 | 63,100 | 436 |
| 2026-08-18 | 65,100 | -400 | -0.61% | 64,700 | 65,100 | 64,300 | 2,715 |
| 2026-08-14 | 65,500 | 700 | 1.08% | 64,300 | 65,500 | 64,200 | 471 |
| 2026-08-13 | 64,800 | 800 | 1.25% | 64,100 | 65,300 | 63,800 | 1,454 |
| 2026-08-12 | 64,000 | -900 | -1.39% | 64,800 | 65,400 | 63,900 | 1,769 |
| 2026-08-11 | 64,900 | 0 | 0.00% | 64,700 | 65,300 | 63,900 | 997 |
| 2026-08-10 | 64,900 | 1,000 | 1.56% | 64,200 | 64,900 | 63,800 | 792 |
| 2026-08-07 | 63,900 | 900 | 1.43% | 62,400 | 64,400 | 62,400 | 3,044 |
| 2026-08-06 | 63,000 | 1,100 | 1.78% | 61,900 | 63,200 | 61,200 | 4,158 |
| 2026-08-05 | 61,900 | -700 | -1.12% | 62,600 | 63,000 | 61,500 | 1,264 |
| 2026-08-04 | 62,600 | -400 | -0.63% | 62,900 | 62,900 | 61,600 | 1,128 |
| 2026-08-03 | 63,000 | 0 | 0.00% | 62,800 | 63,700 | 60,900 | 3,364 |
| 2026-07-31 | 63,000 | 0 | 0.00% | 63,600 | 64,100 | 62,100 | 9,115 |
| 2026-07-30 | 63,000 | -600 | -0.94% | 63,100 | 63,400 | 62,000 | 1,928 |
| 2026-07-29 | 63,600 | -600 | -0.93% | 63,000 | 65,000 | 60,900 | 4,897 |
| 2026-07-28 | 64,200 | 200 | 0.31% | 63,200 | 64,500 | 61,700 | 4,196 |
| 2026-07-27 | 64,000 | -400 | -0.62% | 64,000 | 65,000 | 63,700 | 871 |
| 2026-07-24 | 64,400 | -100 | -0.16% | 64,000 | 64,500 | 63,800 | 103 |