사조씨푸드 [014710] KOSPI
9,590 원
전일대비:
0
(0.00%)
시가
9,590
고가
9,670
저가
9,390
거래량
481
거래대금
5 백만
시가총액
1,651 억
52주 최고
11,240
52주 최저
6,480
📈 주가 차트 (최근 20일)
사조씨푸드
014710
120봉
💬 사조씨푸드 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9,590 | 0 | 0.00% | 9,590 | 9,670 | 9,390 | 481 |
| 2026-10-13 | 9,590 | -90 | -0.93% | 9,990 | 9,990 | 9,270 | 3,435 |
| 2026-10-12 | 9,680 | -300 | -3.01% | 10,150 | 10,150 | 9,580 | 2,787 |
| 2026-10-08 | 9,980 | 20 | 0.20% | 9,980 | 10,150 | 9,860 | 3,158 |
| 2026-10-07 | 9,960 | 10 | 0.10% | 9,800 | 10,080 | 9,800 | 5,003 |
| 2026-10-06 | 9,950 | 260 | 2.68% | 9,690 | 9,980 | 9,600 | 2,673 |
| 2026-10-02 | 9,690 | -180 | -1.82% | 10,010 | 10,010 | 9,580 | 4,400 |
| 2026-10-01 | 9,870 | -30 | -0.30% | 9,900 | 9,900 | 9,670 | 2,266 |
| 2026-09-30 | 9,900 | -70 | -0.70% | 10,000 | 10,070 | 9,710 | 4,266 |
| 2026-09-29 | 9,970 | 610 | 6.52% | 9,290 | 10,000 | 9,290 | 11,583 |
| 2026-09-28 | 9,360 | 160 | 1.74% | 9,250 | 9,500 | 9,220 | 5,080 |
| 2026-09-23 | 9,200 | -360 | -3.77% | 9,800 | 9,800 | 9,200 | 5,864 |
| 2026-09-22 | 9,560 | -320 | -3.24% | 9,790 | 9,890 | 9,480 | 9,648 |
| 2026-09-21 | 9,880 | -30 | -0.30% | 10,090 | 10,110 | 9,750 | 4,079 |
| 2026-09-18 | 9,910 | -150 | -1.49% | 10,370 | 10,370 | 9,910 | 5,715 |
| 2026-09-17 | 10,060 | 40 | 0.40% | 10,320 | 10,320 | 9,880 | 1,607 |
| 2026-09-16 | 10,020 | -10 | -0.10% | 10,040 | 10,260 | 9,820 | 3,202 |
| 2026-09-15 | 10,030 | -470 | -4.48% | 10,330 | 10,650 | 10,030 | 4,138 |
| 2026-09-14 | 10,500 | -60 | -0.57% | 10,290 | 10,730 | 10,200 | 2,608 |
| 2026-09-11 | 10,560 | 10 | 0.09% | 10,700 | 10,800 | 10,320 | 1,216 |