사조산업 [007160] KOSPI
49,150 원
전일대비:
▼
50
(-0.10%)
시가
49,200
고가
49,600
저가
48,200
거래량
1,176
거래대금
57 백만
시가총액
2,458 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 49,150 | -50 | -0.10% | 49,200 | 49,600 | 48,200 | 1,176 |
| 2026-08-21 | 49,200 | -150 | -0.30% | 49,350 | 49,350 | 48,000 | 3,028 |
| 2026-08-20 | 49,350 | -550 | -1.10% | 49,200 | 51,300 | 49,200 | 3,674 |
| 2026-08-19 | 49,900 | -200 | -0.40% | 49,950 | 50,700 | 48,950 | 3,174 |
| 2026-08-18 | 50,100 | 600 | 1.21% | 50,200 | 50,800 | 49,400 | 3,804 |
| 2026-08-14 | 49,500 | 600 | 1.23% | 49,300 | 49,650 | 48,400 | 4,820 |
| 2026-08-13 | 48,900 | -2,500 | -4.86% | 51,500 | 51,500 | 48,400 | 15,301 |
| 2026-08-12 | 51,400 | -3,800 | -6.88% | 55,200 | 56,300 | 51,000 | 21,728 |
| 2026-08-11 | 55,200 | 900 | 1.66% | 54,600 | 55,400 | 53,500 | 7,234 |
| 2026-08-10 | 54,300 | 1,600 | 3.04% | 55,500 | 56,600 | 53,300 | 16,745 |
| 2026-08-07 | 52,700 | -400 | -0.75% | 53,100 | 54,800 | 51,500 | 13,594 |
| 2026-08-06 | 53,100 | 200 | 0.38% | 52,900 | 53,700 | 52,300 | 5,962 |
| 2026-08-05 | 52,900 | 900 | 1.73% | 52,900 | 53,800 | 51,600 | 7,097 |
| 2026-08-04 | 52,000 | 3,550 | 7.33% | 51,000 | 54,700 | 50,700 | 30,248 |
| 2026-08-03 | 48,450 | 1,000 | 2.11% | 47,700 | 48,800 | 47,550 | 4,305 |
| 2026-07-31 | 47,450 | 2,200 | 4.86% | 45,950 | 47,450 | 45,000 | 2,981 |
| 2026-07-30 | 45,250 | 850 | 1.91% | 44,050 | 45,950 | 44,050 | 2,633 |
| 2026-07-29 | 44,400 | -1,800 | -3.90% | 47,000 | 47,000 | 43,100 | 6,078 |
| 2026-07-28 | 46,200 | -1,800 | -3.75% | 47,650 | 48,150 | 46,000 | 6,419 |
| 2026-07-27 | 48,000 | 1,000 | 2.13% | 46,750 | 48,300 | 46,700 | 1,611 |