사조동아원 [008040] KOSPI
7,240 원
전일대비:
▲
300
(4.32%)
시가
6,990
고가
7,290
저가
6,990
거래량
4,964
거래대금
36 백만
시가총액
1,022 억
52주 최고
9,030
52주 최저
0
📈 주가 차트 (최근 20일)
사조동아원
008040
120봉
💬 사조동아원 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 7,240 | 300 | 4.32% | 6,990 | 7,290 | 6,990 | 4,964 |
| 2026-10-15 | 6,940 | -150 | -2.12% | 7,100 | 7,150 | 6,720 | 9,410 |
| 2026-10-14 | 7,090 | -200 | -2.74% | 6,980 | 7,470 | 6,980 | 4,220 |
| 2026-10-13 | 7,290 | -200 | -2.67% | 7,460 | 7,840 | 7,260 | 4,498 |
| 2026-10-12 | 7,490 | -290 | -3.73% | 7,750 | 7,850 | 7,420 | 3,497 |
| 2026-10-08 | 7,780 | -80 | -1.02% | 7,490 | 7,930 | 7,490 | 7,399 |
| 2026-10-07 | 7,860 | 480 | 6.50% | 7,380 | 7,890 | 7,380 | 32,956 |
| 2026-10-06 | 7,380 | -160 | -2.12% | 7,470 | 7,580 | 7,340 | 17,474 |
| 2026-10-02 | 7,540 | -70 | -0.92% | 7,630 | 7,650 | 7,320 | 11,130 |
| 2026-10-01 | 7,610 | -90 | -1.17% | 7,840 | 7,840 | 7,360 | 11,137 |
| 2026-09-30 | 7,700 | -180 | -2.28% | 7,820 | 8,000 | 7,680 | 6,618 |
| 2026-09-29 | 7,880 | 580 | 7.95% | 7,060 | 7,940 | 7,060 | 18,299 |
| 2026-09-28 | 7,300 | -180 | -2.41% | 7,710 | 7,710 | 7,110 | 9,429 |
| 2026-09-23 | 7,480 | -430 | -5.44% | 7,900 | 7,900 | 7,450 | 17,415 |
| 2026-09-22 | 7,910 | 320 | 4.22% | 7,540 | 7,910 | 7,130 | 17,899 |
| 2026-09-21 | 7,590 | -250 | -3.19% | 7,780 | 7,780 | 7,320 | 11,569 |
| 2026-09-18 | 7,840 | 10 | 0.13% | 8,000 | 8,350 | 7,460 | 16,330 |
| 2026-09-17 | 7,830 | -140 | -1.76% | 7,950 | 8,000 | 7,760 | 3,187 |
| 2026-09-16 | 7,970 | 290 | 3.78% | 7,810 | 8,000 | 7,680 | 6,137 |
| 2026-09-15 | 7,680 | -430 | -5.30% | 7,890 | 8,190 | 7,680 | 7,949 |