사조오양
006090KOSPI· 식료품 제조업9,040원+220 (+2.49%)마감
52주 위치
7,55010,53050%신고가 대비 -14.15%
- 시가총액
- 852억
- PER
- 8.42
- PBR
- 0.34
- EPS(TTM)
- 1,074원
- BPS
- 26,885원
- 배당수익률
- 1.11%
- 자사주비율
- 0.00%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +4.8% | +13.1% | +7.9% | -0.1% | -10.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 8,640 | 9,180 | 8,640 | 9,040 | 220 | +2.49% | 4,213 | 3,809만 |
| 2026-09-18 | 8,820 | 8,860 | 8,620 | 8,820 | -100 | -1.12% | 7,419 | 6,544만 |
| 2026-09-17 | 8,840 | 9,110 | 8,680 | 8,920 | 80 | +0.90% | 26,078 | 2.33억 |
| 2026-09-16 | 8,840 | 8,840 | 8,650 | 8,840 | -20 | -0.23% | 4,830 | 4,270만 |
| 2026-09-15 | 8,760 | 8,860 | 8,650 | 8,860 | 50 | +0.57% | 6,219 | 5,510만 |
| 2026-09-14 | 8,970 | 8,970 | 8,810 | 8,810 | -160 | -1.78% | 6,638 | 5,848만 |
| 2026-09-11 | 8,760 | 8,980 | 8,760 | 8,970 | 50 | +0.56% | 3,914 | 3,511만 |
| 2026-09-10 | 8,940 | 8,950 | 8,780 | 8,920 | -30 | -0.34% | 3,853 | 3,437만 |
| 2026-09-09 | 8,860 | 8,950 | 8,850 | 8,950 | 90 | +1.02% | 1,114 | 997만 |
| 2026-09-08 | 8,810 | 8,900 | 8,810 | 8,860 | 0 | 0.00% | 1,932 | 1,712만 |
| 2026-09-07 | 8,910 | 9,190 | 8,860 | 8,860 | -110 | -1.23% | 6,592 | 5,841만 |
| 2026-09-04 | 8,900 | 9,030 | 8,900 | 8,970 | -80 | -0.88% | 1,016 | 911만 |
| 2026-09-03 | 8,930 | 9,050 | 8,930 | 9,050 | 10 | +0.11% | 1,269 | 1,148만 |
| 2026-09-02 | 9,260 | 9,260 | 9,020 | 9,040 | -220 | -2.38% | 1,636 | 1,479만 |
| 2026-09-01 | 9,150 | 9,370 | 8,910 | 9,260 | 110 | +1.20% | 24,457 | 2.26억 |
| 2026-08-31 | 9,100 | 9,200 | 8,850 | 9,150 | 40 | +0.44% | 6,322 | 5,785만 |
| 2026-08-28 | 8,980 | 9,180 | 8,920 | 9,110 | 130 | +1.45% | 680,847 | 62.03억 |
| 2026-08-27 | 9,270 | 9,380 | 8,900 | 8,980 | -290 | -3.13% | 26,065 | 2.34억 |
| 2026-08-26 | 8,910 | 9,280 | 8,815 | 9,270 | 350 | +3.92% | 30,164 | 2.8억 |
| 2026-08-25 | 8,720 | 8,960 | 8,620 | 8,920 | 190 | +2.18% | 9,143 | 8,156만 |
| 2026-08-24 | 8,700 | 8,730 | 8,560 | 8,730 | 100 | +1.16% | 4,092 | 3,572만 |
| 2026-08-21 | 8,580 | 8,690 | 8,580 | 8,630 | -10 | -0.12% | 11,649 | 1.01억 |
| 2026-08-20 | 8,570 | 8,640 | 8,500 | 8,640 | 60 | +0.70% | 6,398 | 5,528만 |
| 2026-08-19 | 8,330 | 8,580 | 8,330 | 8,580 | 20 | +0.23% | 2,105 | 1,806만 |
| 2026-08-18 | 8,500 | 8,560 | 8,440 | 8,560 | 0 | 0.00% | 3,059 | 2,619만 |
| 2026-08-14 | 8,380 | 8,560 | 8,380 | 8,560 | 120 | +1.42% | 6,491 | 5,556만 |
| 2026-08-13 | 8,600 | 8,670 | 8,370 | 8,440 | -160 | -1.86% | 4,600 | 3,882만 |
| 2026-08-12 | 8,620 | 8,650 | 8,470 | 8,600 | -20 | -0.23% | 2,170 | 1,866만 |
| 2026-08-11 | 8,570 | 8,690 | 8,570 | 8,620 | 20 | +0.23% | 3,217 | 2,773만 |
| 2026-08-10 | 8,510 | 8,640 | 8,450 | 8,600 | 80 | +0.94% | 3,022 | 2,599만 |
| 2026-08-07 | 8,480 | 8,640 | 8,480 | 8,520 | 30 | +0.35% | 1,456 | 1,241만 |
| 2026-08-06 | 8,510 | 8,580 | 8,450 | 8,490 | -10 | -0.12% | 4,008 | 3,403만 |
| 2026-08-05 | 8,490 | 8,540 | 8,470 | 8,500 | 10 | +0.12% | 3,123 | 2,655만 |
| 2026-08-04 | 8,370 | 8,500 | 8,320 | 8,490 | 160 | +1.92% | 5,762 | 4,892만 |
| 2026-08-03 | 8,150 | 8,360 | 8,150 | 8,330 | 30 | +0.36% | 3,899 | 3,248만 |
| 2026-07-31 | 8,220 | 8,380 | 8,100 | 8,300 | 50 | +0.61% | 7,165 | 5,947만 |
| 2026-07-30 | 8,180 | 8,290 | 8,060 | 8,250 | 70 | +0.86% | 13,987 | 1.15억 |
| 2026-07-29 | 8,040 | 8,210 | 7,910 | 8,180 | -10 | -0.12% | 12,134 | 9,926만 |
| 2026-07-28 | 8,130 | 8,350 | 8,020 | 8,190 | -130 | -1.56% | 9,508 | 7,787만 |
| 2026-07-27 | 8,290 | 8,350 | 8,200 | 8,320 | 100 | +1.22% | 1,790 | 1,489만 |
| 2026-07-24 | 8,050 | 8,300 | 8,050 | 8,220 | 110 | +1.36% | 5,838 | 4,799만 |
| 2026-07-23 | 8,200 | 8,280 | 8,060 | 8,110 | 10 | +0.12% | 1,297 | 1,052만 |
| 2026-07-22 | 8,150 | 8,280 | 8,070 | 8,100 | -160 | -1.94% | 3,429 | 2,777만 |
| 2026-07-21 | 8,270 | 8,380 | 8,060 | 8,260 | -10 | -0.12% | 8,683 | 7,172만 |
| 2026-07-20 | 8,510 | 8,510 | 8,120 | 8,270 | -240 | -2.82% | 8,553 | 7,073만 |
| 2026-07-16 | 8,200 | 8,890 | 8,200 | 8,510 | 210 | +2.53% | 55,041 | 4.68억 |
| 2026-07-15 | 8,200 | 8,570 | 8,200 | 8,300 | -10 | -0.12% | 10,412 | 8,642만 |
| 2026-07-14 | 8,100 | 8,370 | 7,920 | 8,310 | 130 | +1.59% | 57,020 | 4.74억 |
| 2026-07-13 | 8,410 | 8,550 | 8,120 | 8,180 | -230 | -2.73% | 18,073 | 1.48억 |
| 2026-07-10 | 8,170 | 8,500 | 8,170 | 8,410 | 240 | +2.94% | 22,063 | 1.86억 |
| 2026-07-09 | 7,880 | 8,230 | 7,880 | 8,170 | 180 | +2.25% | 13,263 | 1.08억 |
| 2026-07-08 | 7,980 | 8,070 | 7,920 | 7,990 | -50 | -0.62% | 12,009 | 9,595만 |
| 2026-07-07 | 8,040 | 8,120 | 7,870 | 8,040 | 100 | +1.26% | 7,492 | 6,024만 |
| 2026-07-06 | 7,850 | 8,000 | 7,800 | 7,940 | 40 | +0.51% | 9,588 | 7,613만 |
| 2026-07-03 | 7,840 | 7,920 | 7,760 | 7,900 | 40 | +0.51% | 8,603 | 6,796만 |
| 2026-07-02 | 7,800 | 7,950 | 7,780 | 7,860 | 60 | +0.77% | 7,148 | 5,618만 |
| 2026-07-01 | 7,910 | 8,100 | 7,750 | 7,800 | -170 | -2.13% | 9,568 | 7,463만 |
| 2026-06-30 | 7,860 | 8,130 | 7,860 | 7,970 | 20 | +0.25% | 4,486 | 3,575만 |
| 2026-06-29 | 7,670 | 8,010 | 7,670 | 7,950 | 290 | +3.79% | 3,932 | 3,126만 |
| 2026-06-26 | 7,630 | 7,860 | 7,550 | 7,660 | 30 | +0.39% | 9,472 | 7,256만 |
| 2026-06-25 | 7,650 | 7,860 | 7,630 | 7,630 | -80 | -1.04% | 1,065 | 813만 |
| 2026-06-24 | 7,640 | 7,890 | 7,600 | 7,710 | 30 | +0.39% | 12,048 | 9,289만 |
| 2026-06-23 | 7,980 | 8,000 | 7,660 | 7,680 | -300 | -3.76% | 15,119 | 1.16억 |
| 2026-06-22 | 7,990 | 8,040 | 7,800 | 7,980 | -10 | -0.13% | 5,739 | 4,580만 |
| 2026-06-19 | 8,060 | 8,100 | 7,800 | 7,990 | -70 | -0.87% | 28,091 | 2.24억 |
| 2026-06-18 | 7,970 | 8,130 | 7,900 | 8,060 | -20 | -0.25% | 3,497 | 2,819만 |
| 2026-06-17 | 8,010 | 8,170 | 7,960 | 8,080 | 50 | +0.62% | 5,893 | 4,762만 |
| 2026-06-16 | 8,070 | 8,150 | 8,000 | 8,030 | -100 | -1.23% | 11,850 | 9,516만 |
| 2026-06-15 | 8,210 | 8,300 | 8,130 | 8,130 | 0 | 0.00% | 5,047 | 4,103만 |
| 2026-06-12 | 8,210 | 8,340 | 8,120 | 8,130 | -60 | -0.73% | 4,504 | 3,662만 |
| 2026-06-11 | 8,080 | 8,210 | 7,990 | 8,190 | 110 | +1.36% | 1,389 | 1,138만 |
| 2026-06-10 | 8,240 | 8,240 | 7,970 | 8,080 | -80 | -0.98% | 13,661 | 1.1억 |
| 2026-06-09 | 7,970 | 8,250 | 7,970 | 8,160 | 210 | +2.64% | 4,393 | 3,585만 |
| 2026-06-08 | 7,960 | 8,000 | 7,750 | 7,950 | -20 | -0.25% | 38,608 | 3.07억 |
| 2026-06-05 | 7,970 | 8,050 | 7,900 | 7,970 | 70 | +0.89% | 3,746 | 2,986만 |
| 2026-06-04 | 7,690 | 8,040 | 7,670 | 7,900 | 150 | +1.94% | 3,093 | 2,443만 |
| 2026-06-02 | 7,870 | 7,900 | 7,600 | 7,750 | -120 | -1.52% | 5,216 | 4,042만 |
| 2026-06-01 | 8,080 | 8,130 | 7,850 | 7,870 | -210 | -2.60% | 11,876 | 9,346만 |
| 2026-05-29 | 8,070 | 8,170 | 7,990 | 8,080 | -30 | -0.37% | 13,612 | 1.1억 |
| 2026-05-28 | 8,150 | 8,200 | 8,030 | 8,110 | -60 | -0.73% | 7,406 | 6,006만 |
| 2026-05-27 | 8,200 | 8,250 | 8,140 | 8,170 | -50 | -0.61% | 3,418 | 2,793만 |
| 2026-05-26 | 8,220 | 8,250 | 8,180 | 8,220 | -30 | -0.36% | 9,353 | 7,688만 |
| 2026-05-22 | 8,170 | 8,280 | 8,170 | 8,250 | 80 | +0.98% | 9,631 | 7,946만 |
| 2026-05-21 | 8,280 | 8,280 | 8,170 | 8,170 | -20 | -0.24% | 4,826 | 3,943만 |
| 2026-05-20 | 8,220 | 8,290 | 8,090 | 8,190 | -40 | -0.49% | 14,940 | 1.22억 |
| 2026-05-19 | 8,300 | 8,300 | 8,180 | 8,230 | -30 | -0.36% | 6,432 | 5,294만 |
| 2026-05-18 | 8,290 | 8,350 | 8,200 | 8,260 | -30 | -0.36% | 3,284 | 2,713만 |
| 2026-05-15 | 8,230 | 8,330 | 8,170 | 8,290 | 60 | +0.73% | 2,975 | 2,466만 |
| 2026-05-14 | 8,280 | 8,280 | 8,140 | 8,230 | 100 | +1.23% | 4,629 | 3,810만 |
| 2026-05-13 | 8,190 | 8,300 | 8,130 | 8,130 | -90 | -1.09% | 19,733 | 1.6억 |
| 2026-05-12 | 8,310 | 8,310 | 8,100 | 8,220 | -110 | -1.32% | 16,769 | 1.38억 |
| 2026-05-11 | 8,480 | 8,480 | 8,260 | 8,330 | -70 | -0.83% | 9,607 | 8,003만 |
| 2026-05-08 | 8,350 | 8,430 | 8,330 | 8,400 | 80 | +0.96% | 3,446 | 2,895만 |
| 2026-05-07 | 8,430 | 8,430 | 8,280 | 8,320 | -30 | -0.36% | 13,938 | 1.16억 |
| 2026-05-06 | 8,500 | 8,500 | 8,300 | 8,350 | -70 | -0.83% | 4,248 | 3,547만 |
| 2026-05-04 | 8,420 | 8,460 | 8,390 | 8,420 | -10 | -0.12% | 8,102 | 6,822만 |
| 2026-04-30 | 8,410 | 8,490 | 8,410 | 8,430 | 20 | +0.24% | 1,960 | 1,652만 |
| 2026-04-29 | 8,410 | 8,490 | 8,370 | 8,410 | 0 | 0.00% | 8,720 | 7,334만 |
| 2026-04-28 | 8,400 | 8,440 | 8,380 | 8,410 | 10 | +0.12% | 2,341 | 1,969만 |
| 2026-04-27 | 8,300 | 8,400 | 8,300 | 8,400 | 100 | +1.20% | 5,367 | 4,508만 |
| 2026-04-24 | 8,390 | 8,440 | 8,050 | 8,300 | -120 | -1.43% | 36,295 | 3.01억 |
| 2026-04-23 | 8,410 | 8,430 | 8,390 | 8,420 | 20 | +0.24% | 2,563 | 2,158만 |
| 2026-04-22 | 8,470 | 8,470 | 8,380 | 8,400 | -20 | -0.24% | 1,975 | 1,659만 |
| 2026-04-21 | 8,500 | 8,530 | 8,390 | 8,420 | -70 | -0.82% | 6,288 | 5,294만 |
| 2026-04-20 | 8,370 | 8,780 | 8,340 | 8,490 | 130 | +1.56% | 26,384 | 2.24억 |
| 2026-04-17 | 8,360 | 8,390 | 8,300 | 8,360 | 0 | 0.00% | 2,726 | 2,279만 |
| 2026-04-16 | 8,320 | 8,370 | 8,280 | 8,360 | 50 | +0.60% | 11,486 | 9,602만 |
| 2026-04-15 | 8,310 | 8,380 | 8,260 | 8,310 | 50 | +0.61% | 8,270 | 6,872만 |
| 2026-04-14 | 8,350 | 8,400 | 8,230 | 8,260 | -60 | -0.72% | 6,549 | 5,409만 |
| 2026-04-13 | 8,300 | 8,350 | 8,290 | 8,320 | 30 | +0.36% | 1,855 | 1,543만 |
| 2026-04-10 | 8,230 | 8,320 | 8,220 | 8,290 | 60 | +0.73% | 1,789 | 1,483만 |
| 2026-04-09 | 8,280 | 8,280 | 8,200 | 8,230 | 20 | +0.24% | 7,328 | 6,031만 |
| 2026-04-08 | 8,290 | 8,300 | 8,150 | 8,210 | 40 | +0.49% | 3,724 | 3,057만 |
| 2026-04-07 | 8,250 | 8,250 | 8,120 | 8,170 | 10 | +0.12% | 657 | 537만 |
| 2026-04-06 | 8,290 | 8,350 | 8,130 | 8,160 | -70 | -0.85% | 2,755 | 2,248만 |
| 2026-04-03 | 8,280 | 8,280 | 8,200 | 8,230 | 30 | +0.37% | 6,533 | 5,377만 |
| 2026-04-02 | 8,290 | 8,290 | 8,170 | 8,200 | -40 | -0.49% | 7,995 | 6,556만 |
| 2026-04-01 | 8,210 | 8,270 | 8,110 | 8,240 | 100 | +1.23% | 9,122 | 7,517만 |
| 2026-03-31 | 8,200 | 8,200 | 8,030 | 8,140 | 10 | +0.12% | 4,997 | 4,068만 |
| 2026-03-30 | 8,150 | 8,220 | 8,080 | 8,130 | — | — | 2,640 | 2,146만 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)