사조산업

007160KOSPI· 식료품 제조업

48,800원-100 (-0.20%)지연장중 · 갱신 대기yfinance (비공식)

52주 위치

39,15072,80029%신고가 대비 -32.97%

시가총액: 2,440억
PBR: 0.49
EPS(TTM): -20,578원
BPS: 98,875원
배당수익률: 0.41%
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 종가48,800원

시가총액2,440억

52주 최고72,800원

52주 최저39,150원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-0.8%	+14.0%	-14.2%	-9.8%	-3.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	48,900	49,300	48,450	48,800	-100	-0.20%	801	3,909만
2026-09-18	48,950	49,150	48,300	48,900	-50	-0.10%	1,490	7,286만
2026-09-17	49,550	49,550	48,500	48,950	150	+0.31%	2,434	1.19억
2026-09-16	50,000	50,000	47,000	48,800	-1,600	-3.17%	2,416	1.18억
2026-09-15	50,300	50,600	49,300	50,400	0	0.00%	2,720	1.37억
2026-09-14	51,300	51,500	50,000	50,400	-900	-1.75%	2,285	1.15억
2026-09-11	50,500	51,400	50,000	51,300	600	+1.18%	2,155	1.11억
2026-09-10	50,100	51,000	49,850	50,700	600	+1.20%	472	2,393만
2026-09-09	50,300	50,400	49,500	50,100	150	+0.30%	1,711	8,572만
2026-09-08	50,500	50,600	49,800	49,950	-550	-1.09%	1,215	6,069만
2026-09-07	50,300	51,600	49,750	50,500	200	+0.40%	1,956	9,878만
2026-09-04	49,450	50,500	49,100	50,300	400	+0.80%	872	4,386만
2026-09-03	50,500	50,800	49,750	49,900	-300	-0.60%	2,293	1.14억
2026-09-02	52,300	52,300	50,100	50,200	-1,500	-2.90%	2,493	1.25억
2026-09-01	52,000	52,000	50,300	51,700	200	+0.39%	2,564	1.33억
2026-08-31	52,500	52,500	50,500	51,500	-1,000	-1.90%	4,214	2.17억
2026-08-28	51,300	52,700	51,000	52,500	1,200	+2.34%	31,302	16.43억
2026-08-27	51,600	52,300	50,500	51,300	400	+0.79%	4,282	2.2억
2026-08-26	50,500	51,500	49,700	50,900	1,550	+3.14%	5,782	2.94억
2026-08-25	49,000	49,650	48,600	49,350	200	+0.41%	1,016	5,014만
2026-08-24	49,200	49,600	48,200	49,150	-50	-0.10%	1,176	5,780만
2026-08-21	49,350	49,350	48,000	49,200	-150	-0.30%	3,028	1.49억
2026-08-20	49,200	51,300	49,200	49,350	-550	-1.10%	3,674	1.81억
2026-08-19	49,950	50,700	48,950	49,900	-200	-0.40%	3,174	1.58억
2026-08-18	50,200	50,800	49,400	50,100	600	+1.21%	3,804	1.91억
2026-08-14	49,300	49,650	48,400	49,500	600	+1.23%	4,820	2.39억
2026-08-13	51,500	51,500	48,400	48,900	-2,500	-4.86%	15,301	7.48억
2026-08-12	55,200	56,300	51,000	51,400	-3,800	-6.88%	21,728	11.17억
2026-08-11	54,600	55,400	53,500	55,200	900	+1.66%	7,234	3.99억
2026-08-10	55,500	56,600	53,300	54,300	1,600	+3.04%	16,745	9.09억
2026-08-07	53,100	54,800	51,500	52,700	-400	-0.75%	13,594	7.16억
2026-08-06	52,900	53,700	52,300	53,100	200	+0.38%	5,962	3.17억
2026-08-05	52,900	53,800	51,600	52,900	900	+1.73%	7,097	3.75억
2026-08-04	51,000	54,700	50,700	52,000	3,550	+7.33%	30,248	15.73억
2026-08-03	47,700	48,800	47,550	48,450	1,000	+2.11%	4,305	2.09억
2026-07-31	45,950	47,450	45,000	47,450	2,200	+4.86%	2,981	1.41억
2026-07-30	44,050	45,950	44,050	45,250	850	+1.91%	2,633	1.19억
2026-07-29	47,000	47,000	43,100	44,400	-1,800	-3.90%	6,078	2.7억
2026-07-28	47,650	48,150	46,000	46,200	-1,800	-3.75%	6,419	2.97억
2026-07-27	46,750	48,300	46,700	48,000	1,000	+2.13%	1,611	7,733만
2026-07-24	46,050	47,850	46,050	47,000	200	+0.43%	1,755	8,249만
2026-07-23	45,300	47,500	45,250	46,800	1,400	+3.08%	1,990	9,313만
2026-07-22	45,900	46,600	45,200	45,400	-500	-1.09%	2,577	1.17억
2026-07-21	45,900	46,200	44,750	45,900	-50	-0.11%	3,277	1.5억
2026-07-20	49,300	49,300	45,850	45,950	-2,200	-4.57%	2,141	9,838만
2026-07-16	48,400	50,500	47,500	48,150	350	+0.73%	5,976	2.88억
2026-07-15	48,300	49,000	47,550	47,800	100	+0.21%	1,378	6,587만
2026-07-14	47,900	48,850	46,000	47,700	-200	-0.42%	5,660	2.7억
2026-07-13	47,750	52,700	47,650	47,900	-550	-1.14%	3,598	1.72억
2026-07-10	45,250	49,550	45,250	48,450	3,350	+7.43%	13,068	6.33억
2026-07-09	47,000	47,200	45,100	45,100	-2,800	-5.85%	4,797	2.16억
2026-07-08	47,650	49,900	46,500	47,900	-600	-1.24%	3,980	1.91억
2026-07-07	49,450	49,450	47,300	48,500	-450	-0.92%	4,001	1.94억
2026-07-06	46,550	49,800	46,050	48,950	2,850	+6.18%	14,892	7.29억
2026-07-03	46,850	48,200	45,500	46,100	100	+0.22%	5,240	2.42억
2026-07-02	46,500	47,800	45,300	46,000	-1,700	-3.56%	3,191	1.47억
2026-07-01	48,550	48,700	46,300	47,700	-800	-1.65%	6,223	2.97억
2026-06-30	44,000	53,000	42,700	48,500	5,000	+11.49%	44,018	21.35억
2026-06-29	40,900	43,500	40,750	43,500	2,500	+6.10%	6,299	2.74억
2026-06-26	40,550	41,600	39,150	41,000	-50	-0.12%	7,571	3.1억
2026-06-25	41,300	41,700	40,800	41,050	-100	-0.24%	1,294	5,312만
2026-06-24	40,250	41,500	40,100	41,150	650	+1.60%	2,664	1.1억
2026-06-23	42,100	42,100	40,500	40,500	-1,300	-3.11%	8,890	3.6억
2026-06-22	43,200	43,200	41,750	41,800	-1,000	-2.34%	3,889	1.63억
2026-06-19	43,700	44,350	42,000	42,800	-400	-0.93%	7,407	3.17억
2026-06-18	43,300	43,450	42,800	43,200	-450	-1.03%	3,719	1.61억
2026-06-17	44,050	44,300	43,350	43,650	-300	-0.68%	1,969	8,595만
2026-06-16	45,050	45,050	41,500	43,950	-450	-1.01%	2,426	1.07억
2026-06-15	44,000	45,200	43,900	44,400	950	+2.19%	1,846	8,196만
2026-06-12	42,350	44,700	42,350	43,450	1,300	+3.08%	2,371	1.03억
2026-06-11	42,150	42,450	41,000	42,150	0	0.00%	4,224	1.78억
2026-06-10	43,300	43,300	41,500	42,150	-1,350	-3.10%	1	4만
2026-06-09	41,500	44,000	41,500	43,500	2,000	+4.82%	5,844	2.54억
2026-06-08	40,100	42,950	40,100	41,500	-2,800	-6.32%	8,387	3.48억
2026-06-05	42,550	45,100	42,550	44,300	-100	-0.23%	5,780	2.56억
2026-06-04	44,200	44,600	43,550	44,400	400	+0.91%	3,974	1.76억
2026-06-02	44,400	44,950	42,350	44,000	100	+0.23%	7,584	3.34억
2026-06-01	44,500	44,750	43,250	43,900	-250	-0.57%	10,547	4.63억
2026-05-29	44,500	45,300	43,550	44,150	-1,150	-2.54%	7,799	3.44억
2026-05-28	46,150	46,850	44,400	45,300	-850	-1.84%	4,844	2.19억
2026-05-27	48,400	48,550	46,150	46,150	-2,250	-4.65%	9,787	4.52억
2026-05-26	48,800	49,300	47,850	48,400	-300	-0.62%	4,675	2.26억
2026-05-22	47,200	48,850	47,200	48,700	1,500	+3.18%	3,452	1.68억
2026-05-21	47,100	48,950	47,100	47,200	450	+0.96%	4,840	2.28억
2026-05-20	47,600	48,400	46,500	46,750	-1,300	-2.71%	5,297	2.48억
2026-05-19	48,000	48,800	47,250	48,050	-850	-1.74%	8,061	3.87억
2026-05-18	50,600	50,900	48,350	48,900	-2,200	-4.31%	9,584	4.69억
2026-05-15	51,300	51,700	50,100	51,100	0	0.00%	10,438	5.33억
2026-05-14	50,300	51,300	49,850	51,100	400	+0.79%	6,691	3.42억
2026-05-13	51,500	51,500	49,750	50,700	-900	-1.74%	9,057	4.59억
2026-05-12	53,400	53,600	50,800	51,600	-1,300	-2.46%	11,851	6.12억
2026-05-11	53,300	53,900	52,400	52,900	-500	-0.94%	10,190	5.39억
2026-05-08	52,200	54,000	52,200	53,400	1,400	+2.69%	9,588	5.12억
2026-05-07	52,600	52,600	51,800	52,000	-1,000	-1.89%	5,304	2.76억
2026-05-06	52,900	53,200	52,000	53,000	100	+0.19%	6,849	3.63억
2026-05-04	53,800	53,800	52,900	52,900	-200	-0.38%	5,231	2.77억
2026-04-30	53,500	53,900	53,000	53,100	-200	-0.38%	3,165	1.68억
2026-04-29	53,000	54,200	52,400	53,300	700	+1.33%	16,498	8.79억
2026-04-28	53,300	53,600	52,000	52,600	-800	-1.50%	8,226	4.33억
2026-04-27	54,100	54,500	53,300	53,400	-500	-0.93%	4,916	2.63억
2026-04-24	53,500	54,300	53,300	53,900	0	0.00%	4,059	2.19억
2026-04-23	54,000	54,500	53,600	53,900	-300	-0.55%	2,243	1.21억
2026-04-22	54,100	54,400	53,500	54,200	100	+0.18%	2,447	1.33억
2026-04-21	54,600	54,800	53,900	54,100	-400	-0.73%	3,622	1.96억
2026-04-20	54,600	54,900	54,100	54,500	-300	-0.55%	2,124	1.16억
2026-04-17	54,900	54,900	54,100	54,800	400	+0.74%	2,732	1.5억
2026-04-16	54,400	54,600	53,700	54,400	800	+1.49%	2,388	1.3억
2026-04-15	53,900	54,400	53,300	53,600	300	+0.56%	3,882	2.08억
2026-04-14	53,100	53,600	52,400	53,300	1,000	+1.91%	3,367	1.79억
2026-04-13	52,500	53,100	51,900	52,300	-1,100	-2.06%	3,112	1.63억
2026-04-10	53,000	53,600	52,400	53,400	1,000	+1.91%	3,297	1.76억
2026-04-09	53,100	53,200	52,000	52,400	-800	-1.50%	3,697	1.94억
2026-04-08	54,900	54,900	52,400	53,200	1,700	+3.30%	5,689	3.03억
2026-04-07	52,500	52,600	50,900	51,500	-200	-0.39%	2,172	1.12억
2026-04-06	51,500	52,500	51,100	51,700	-200	-0.39%	1,507	7,791만
2026-04-03	51,800	54,300	51,200	51,900	900	+1.76%	4,259	2.21억
2026-04-02	53,400	54,000	50,900	51,000	-2,100	-3.95%	6,765	3.45억
2026-04-01	51,800	53,700	51,500	53,100	2,700	+5.36%	5,076	2.7억
2026-03-31	52,300	52,300	50,300	50,400	-1,800	-3.45%	4,928	2.48억
2026-03-30	52,400	53,300	51,000	52,200	—	—	3,809	1.99억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)