조광피혁

004700KOSPI· 가죽, 가방 및 신발 제조업

66,100원-1,200 (-1.78%)지연장중 · 갱신 대기yfinance (비공식)

52주 위치

57,60084,30032%신고가 대비 -21.59%

시가총액: 4,395억
PER: 20.35
PBR: 0.76
EPS(TTM): 3,248원
BPS: 86,908원
자사주비율: 46.57%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가66,100원

시가총액4,395억

52주 최고84,300원

52주 최저57,600원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+1.5%	+7.3%	-6.5%	+0.9%	-0.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	68,000	68,000	66,100	66,100	-1,200	-1.78%	747	4,938만
2026-09-17	65,800	67,300	65,800	67,300	1,600	+2.44%	108	727만
2026-09-16	68,000	68,000	65,000	65,700	-500	-0.76%	120	788만
2026-09-15	66,500	67,500	66,200	66,200	-1,500	-2.22%	169	1,119만
2026-09-14	67,900	68,400	66,800	67,700	-400	-0.59%	418	2,830만
2026-09-11	65,500	68,100	65,000	68,100	2,600	+3.97%	2,922	1.99억
2026-09-10	63,900	65,500	63,900	65,500	1,800	+2.83%	805	5,273만
2026-09-09	64,100	64,100	63,700	63,700	-500	-0.78%	36	229만
2026-09-08	63,600	64,200	63,400	64,200	600	+0.94%	1,891	1.21억
2026-09-07	66,200	66,200	63,600	63,600	-500	-0.78%	1,080	6,869만
2026-09-04	64,600	65,300	64,100	64,100	-900	-1.38%	118	756만
2026-09-03	65,000	65,000	64,400	65,000	0	0.00%	194	1,261만
2026-09-02	64,800	65,300	64,200	65,000	500	+0.78%	459	2,984만
2026-09-01	65,800	65,900	64,500	64,500	-1,300	-1.98%	2,646	1.71억
2026-08-31	65,600	65,900	64,300	65,800	600	+0.92%	141	928만
2026-08-28	64,200	65,200	63,800	65,200	1,200	+1.88%	284	1,852만
2026-08-27	64,800	64,800	64,000	64,000	0	0.00%	28	179만
2026-08-26	63,500	64,500	63,500	64,000	0	0.00%	53	339만
2026-08-25	65,000	65,000	64,000	64,000	-1,600	-2.44%	473	3,027만
2026-08-24	64,800	65,600	64,800	65,600	800	+1.23%	354	2,322만
2026-08-21	63,000	64,800	62,600	64,800	600	+0.93%	244	1,581만
2026-08-20	64,000	65,300	63,300	64,200	-500	-0.77%	1,065	6,837만
2026-08-19	64,500	64,700	63,100	64,700	-400	-0.61%	436	2,821만
2026-08-18	64,700	65,100	64,300	65,100	-400	-0.61%	2,715	1.77억
2026-08-14	64,300	65,500	64,200	65,500	700	+1.08%	471	3,085만
2026-08-13	64,100	65,300	63,800	64,800	800	+1.25%	1,454	9,422만
2026-08-12	64,800	65,400	63,900	64,000	-900	-1.39%	1,769	1.13억
2026-08-11	64,700	65,300	63,900	64,900	0	0.00%	997	6,471만
2026-08-10	64,200	64,900	63,800	64,900	1,000	+1.56%	792	5,140만
2026-08-07	62,400	64,400	62,400	63,900	900	+1.43%	3,044	1.95억
2026-08-06	61,900	63,200	61,200	63,000	1,100	+1.78%	4,158	2.62억
2026-08-05	62,600	63,000	61,500	61,900	-700	-1.12%	1,264	7,824만
2026-08-04	62,900	62,900	61,600	62,600	-400	-0.63%	1,128	7,061만
2026-08-03	62,800	63,700	60,900	63,000	0	0.00%	3,364	2.12억
2026-07-31	63,600	64,100	62,100	63,000	0	0.00%	9,115	5.74억
2026-07-30	63,100	63,400	62,000	63,000	-600	-0.94%	1,928	1.21억
2026-07-29	63,000	65,000	60,900	63,600	-600	-0.93%	4,897	3.11억
2026-07-28	63,200	64,500	61,700	64,200	200	+0.31%	4,196	2.69억
2026-07-27	64,000	65,000	63,700	64,000	-400	-0.62%	871	5,574만
2026-07-24	64,000	64,500	63,800	64,400	-100	-0.16%	103	663만
2026-07-23	63,700	64,800	63,700	64,500	1,000	+1.57%	654	4,218만
2026-07-22	64,600	64,600	63,100	63,500	-400	-0.63%	447	2,838만
2026-07-21	63,000	64,700	63,000	63,900	900	+1.43%	2,126	1.36억
2026-07-20	62,600	63,200	62,000	63,000	0	0.00%	1,067	6,722만
2026-07-16	62,500	63,400	62,100	63,000	700	+1.12%	1,213	7,642만
2026-07-15	62,300	63,100	62,200	62,300	0	0.00%	848	5,283만
2026-07-14	63,000	63,000	61,800	62,300	0	0.00%	3,492	2.18억
2026-07-13	63,200	64,900	62,300	62,300	-600	-0.95%	4,793	2.99억
2026-07-10	63,000	64,900	62,800	62,900	-100	-0.16%	3,883	2.44억
2026-07-09	62,900	64,400	62,100	63,000	100	+0.16%	4,292	2.7억
2026-07-08	63,900	63,900	60,500	62,900	-100	-0.16%	2,648	1.67억
2026-07-07	62,100	64,500	60,500	63,000	900	+1.45%	2,309	1.45억
2026-07-06	61,400	62,400	60,500	62,100	1,100	+1.80%	1,682	1.04억
2026-07-03	60,300	61,600	59,200	61,000	1,900	+3.21%	4,145	2.53억
2026-07-02	59,600	60,500	58,600	59,100	-400	-0.67%	4,429	2.62억
2026-07-01	60,200	61,700	59,500	59,500	-300	-0.50%	2,319	1.38억
2026-06-30	60,300	61,000	59,500	59,800	-500	-0.83%	1,412	8,444만
2026-06-29	58,000	61,700	58,000	60,300	900	+1.52%	1,040	6,271만
2026-06-26	59,800	60,300	57,600	59,400	-100	-0.17%	2,423	1.44억
2026-06-25	60,100	61,400	58,600	59,500	-2,000	-3.25%	5,183	3.08억
2026-06-24	59,600	61,500	58,500	61,500	500	+0.82%	6,015	3.7억
2026-06-23	60,800	62,800	59,400	61,000	0	0.00%	1,805	1.1억
2026-06-22	61,400	61,500	60,100	61,000	500	+0.83%	4,318	2.63억
2026-06-19	61,700	62,800	60,200	60,500	-1,100	-1.79%	5,897	3.57억
2026-06-18	63,000	63,000	61,000	61,600	-1,400	-2.22%	1,521	9,369만
2026-06-17	64,000	64,000	61,400	63,000	1,100	+1.78%	1,810	1.14억
2026-06-16	61,800	63,100	61,400	61,900	-400	-0.64%	1,564	9,681만
2026-06-15	64,700	64,900	61,100	62,300	-300	-0.48%	1,728	1.08억
2026-06-12	62,000	63,400	61,700	62,600	1,800	+2.96%	2,702	1.69억
2026-06-11	62,300	62,300	60,700	60,800	0	0.00%	1,949	1.18억
2026-06-10	62,900	62,900	60,000	60,800	-200	-0.33%	5,044	3.07억
2026-06-09	61,400	63,400	60,600	61,000	500	+0.83%	4,718	2.88억
2026-06-08	63,100	64,000	60,200	60,500	-3,300	-5.17%	2,769	1.68억
2026-06-05	64,400	65,100	60,700	63,800	1,800	+2.90%	1,113	7,101만
2026-06-04	62,000	63,000	61,300	62,000	0	0.00%	419	2,598만
2026-06-02	64,200	64,200	59,900	62,000	1,000	+1.64%	1,702	1.06억
2026-06-01	63,400	63,600	61,000	61,000	-2,400	-3.79%	1,105	6,741만
2026-05-29	65,000	65,000	62,600	63,400	-400	-0.63%	1,872	1.19억
2026-05-28	61,600	63,800	61,300	63,800	2,200	+3.57%	2,737	1.75억
2026-05-27	64,300	64,300	59,100	61,600	-2,300	-3.60%	1,924	1.19억
2026-05-26	64,500	64,700	62,700	63,900	500	+0.79%	3,993	2.55억
2026-05-22	61,600	64,200	61,600	63,400	1,900	+3.09%	1,857	1.18억
2026-05-21	60,800	63,000	60,800	61,500	1,400	+2.33%	4,379	2.69억
2026-05-20	60,700	61,800	59,800	60,100	-600	-0.99%	3,371	2.03억
2026-05-19	62,000	62,500	60,300	60,700	-1,400	-2.25%	1,833	1.11억
2026-05-18	62,300	62,300	59,400	62,100	-300	-0.48%	1,386	8,607만
2026-05-15	62,700	63,000	61,200	62,400	-500	-0.79%	2,426	1.51억
2026-05-14	62,700	63,000	61,000	62,900	1,500	+2.44%	1,651	1.04억
2026-05-13	62,000	63,100	61,000	61,400	-400	-0.65%	1,668	1.02억
2026-05-12	65,200	65,500	61,800	61,800	-3,500	-5.36%	4,210	2.6억
2026-05-11	67,300	67,500	65,300	65,300	-2,000	-2.97%	2,791	1.82억
2026-05-08	66,200	67,300	66,200	67,300	700	+1.05%	1,397	9,402만
2026-05-07	68,000	68,000	66,400	66,600	-300	-0.45%	3,614	2.41억
2026-05-06	69,600	69,600	64,900	66,900	-2,000	-2.90%	3,505	2.34억
2026-05-04	68,600	70,800	68,600	68,900	-100	-0.14%	2,130	1.47억
2026-04-30	69,600	70,100	68,100	69,000	-600	-0.86%	1,261	8,701만
2026-04-29	69,300	71,400	69,300	69,600	-400	-0.57%	2,026	1.41억
2026-04-28	69,800	71,100	69,300	70,000	800	+1.16%	2,410	1.69억
2026-04-27	68,200	71,000	68,200	69,200	700	+1.02%	2,970	2.06억
2026-04-24	67,600	71,900	67,600	68,500	700	+1.03%	990	6,782만
2026-04-23	69,300	70,000	67,800	67,800	-700	-1.02%	932	6,319만
2026-04-22	68,700	69,500	68,200	68,500	-500	-0.72%	2,756	1.89억
2026-04-21	67,500	71,000	67,500	69,000	100	+0.15%	3,386	2.34억
2026-04-20	69,200	70,400	66,100	68,900	0	0.00%	2,895	1.99억
2026-04-17	69,100	69,600	67,800	68,900	500	+0.73%	536	3,693만
2026-04-16	67,700	69,600	67,700	68,400	700	+1.03%	1,564	1.07억
2026-04-15	68,800	68,800	67,700	67,700	200	+0.30%	872	5,903만
2026-04-14	67,300	67,900	66,800	67,500	400	+0.60%	1,247	8,417만
2026-04-13	67,200	69,000	67,000	67,100	-600	-0.89%	2,120	1.42억
2026-04-10	66,800	68,200	66,600	67,700	900	+1.35%	671	4,543만
2026-04-09	67,400	67,900	66,800	66,800	-400	-0.60%	649	4,335만
2026-04-08	67,500	68,900	67,200	67,200	1,300	+1.97%	1,021	6,861만
2026-04-07	66,500	67,400	65,700	65,900	-500	-0.75%	1,023	6,742만
2026-04-06	67,400	67,500	65,900	66,400	-600	-0.90%	1,645	1.09억
2026-04-03	65,700	67,500	65,700	67,000	1,400	+2.13%	1,338	8,965만
2026-04-02	67,100	68,400	65,600	65,600	-2,000	-2.96%	2,920	1.92억
2026-04-01	68,900	68,900	66,300	67,600	2,200	+3.36%	4,275	2.89억
2026-03-31	69,300	69,300	65,400	65,400	-4,400	-6.30%	3,040	1.99억
2026-03-30	69,500	70,700	67,800	69,800	-500	-0.71%	8,899	6.21억
2026-03-27	69,600	70,300	66,900	70,300	—	—	4,771	3.35억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)