사조산업 [007160] KOSPI
45,550 원
전일대비:
▲
950
(2.13%)
시가
44,050
고가
45,700
저가
44,050
거래량
1,270
거래대금
58 백만
시가총액
2,278 억
52주 최고
72,800
52주 최저
39,150
📈 주가 차트 (최근 20일)
사조산업
007160
120봉
💬 사조산업 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 45,550 | 950 | 2.13% | 44,050 | 45,700 | 44,050 | 1,270 |
| 2026-10-13 | 44,600 | -1,650 | -3.57% | 45,300 | 46,000 | 44,000 | 4,982 |
| 2026-10-12 | 46,250 | -1,550 | -3.24% | 49,500 | 49,500 | 45,750 | 3,040 |
| 2026-10-08 | 47,800 | -100 | -0.21% | 48,800 | 48,800 | 47,350 | 783 |
| 2026-10-07 | 47,900 | -350 | -0.73% | 47,700 | 48,750 | 47,550 | 3,138 |
| 2026-10-06 | 48,250 | 450 | 0.94% | 47,800 | 48,300 | 47,150 | 1,588 |
| 2026-10-02 | 47,800 | 650 | 1.38% | 48,000 | 48,200 | 46,850 | 1,328 |
| 2026-10-01 | 47,150 | -200 | -0.42% | 47,150 | 47,350 | 45,600 | 1,694 |
| 2026-09-30 | 47,350 | -900 | -1.87% | 48,150 | 48,150 | 46,600 | 2,643 |
| 2026-09-29 | 48,250 | -700 | -1.43% | 49,100 | 49,150 | 47,500 | 2,225 |
| 2026-09-28 | 48,950 | 150 | 0.31% | 49,500 | 49,500 | 48,650 | 442 |
| 2026-09-23 | 48,800 | -450 | -0.91% | 50,400 | 50,400 | 48,300 | 1,444 |
| 2026-09-22 | 49,250 | 450 | 0.92% | 49,500 | 49,500 | 48,850 | 649 |
| 2026-09-21 | 48,800 | -100 | -0.20% | 48,900 | 49,300 | 48,450 | 887 |
| 2026-09-18 | 48,900 | -50 | -0.10% | 48,950 | 49,150 | 48,300 | 1,490 |
| 2026-09-17 | 48,950 | 150 | 0.31% | 49,550 | 49,550 | 48,500 | 2,434 |
| 2026-09-16 | 48,800 | -1,600 | -3.17% | 50,000 | 50,000 | 47,000 | 2,416 |
| 2026-09-15 | 50,400 | 0 | 0.00% | 50,300 | 50,600 | 49,300 | 2,720 |
| 2026-09-14 | 50,400 | -900 | -1.75% | 51,300 | 51,500 | 50,000 | 2,285 |
| 2026-09-11 | 51,300 | 600 | 1.18% | 50,500 | 51,400 | 50,000 | 2,155 |