사조동아원

008040KOSPI

7,840원+10 (+0.13%)전일 종가 2026-09-18

52주 위치

6,24013,24023%신고가 대비 -40.79%

시가총액: 1.1조1조 1,066억
PBR: 8.72
EPS(TTM): -974원
BPS: 900원
자사주비율: 0.14%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가7,840원

시가총액1조 1,066억

52주 최고13,240원

52주 최저6,240원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+19.9%	-13.4%	-28.4%	-29.0%	-40.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	8,000	8,350	7,460	7,840	10	+0.13%	16,330	1.28억
2026-09-17	7,950	8,000	7,760	7,830	-140	-1.76%	3,187	2,495만
2026-09-16	7,810	8,000	7,680	7,970	290	+3.78%	6,137	4,891만
2026-09-15	7,890	8,190	7,680	7,680	-430	-5.30%	7,949	6,105만
2026-09-14	8,010	8,400	7,850	8,110	160	+2.01%	8,723	7,074만
2026-09-11	7,970	8,480	7,370	7,950	-280	-3.40%	35,265	2.8억
2026-09-10	8,200	8,550	8,140	8,230	-160	-1.91%	11,177	9,199만
2026-09-09	8,130	8,900	8,130	8,390	80	+0.96%	27,688	2.32억
2026-09-08	8,700	8,700	8,160	8,310	-390	-4.48%	43,367	3.6억
2026-09-07	8,550	9,030	8,460	8,700	150	+1.75%	76,639	6.67억
2026-09-04	7,830	8,800	7,500	8,550	770	+9.90%	150,493	12.87억
2026-09-03	7,780	8,130	7,170	7,780	10	+0.13%	97,133	7.56억
2026-09-02	6,890	8,460	6,890	7,770	1,230	+18.81%	581,249	45.16억
2026-08-10	6,480	6,780	6,450	6,540	50	+0.77%	56,564	3.7억
2026-08-07	6,520	6,760	6,350	6,490	70	+1.09%	54,806	3.56억
2026-08-06	7,110	7,110	6,240	6,420	-640	-9.07%	102,786	6.6억
2026-08-05	7,300	7,300	7,030	7,060	-50	-0.70%	23,225	1.64억
2026-08-04	6,920	7,320	6,920	7,110	-20	-0.28%	21,766	1.55억
2026-08-03	7,050	7,480	7,050	7,130	-120	-1.66%	12,321	8,785만
2026-07-31	7,000	7,430	7,000	7,250	100	+1.40%	11,188	8,111만
2026-07-30	6,900	7,420	6,900	7,150	10	+0.14%	13,357	9,550만
2026-07-29	7,450	7,620	7,020	7,140	-360	-4.80%	17,316	1.24억
2026-07-28	7,880	7,880	7,430	7,500	-380	-4.82%	37,405	2.81억
2026-07-27	7,950	8,100	7,730	7,880	-70	-0.88%	7,614	6,000만
2026-07-24	8,000	8,270	7,940	7,950	-70	-0.87%	14,743	1.17억
2026-07-23	7,600	8,050	7,600	8,020	360	+4.70%	15,502	1.24억
2026-07-22	8,000	8,000	7,600	7,660	-220	-2.79%	31,033	2.38억
2026-07-21	7,820	8,170	7,820	7,880	-130	-1.62%	16,385	1.29억
2026-07-20	8,150	8,630	7,760	8,010	-210	-2.55%	80,615	6.46억
2026-07-16	8,350	8,740	7,990	8,220	-80	-0.96%	30,137	2.48억
2026-07-15	8,470	8,520	8,130	8,300	180	+2.22%	18,752	1.56억
2026-07-14	8,000	8,800	8,000	8,120	50	+0.62%	117,719	9.56억
2026-07-13	7,960	8,230	7,960	8,070	80	+1.00%	21,435	1.73억
2026-07-10	7,940	8,140	7,840	7,990	100	+1.27%	14,586	1.17억
2026-07-09	7,750	8,000	7,540	7,890	130	+1.68%	10,054	7,933만
2026-07-08	7,670	7,880	7,500	7,760	-110	-1.40%	21,563	1.67억
2026-07-07	7,860	8,000	7,540	7,870	-60	-0.76%	25,877	2.04억
2026-07-06	8,020	8,500	7,740	7,930	-170	-2.10%	20,924	1.66억
2026-07-03	8,250	8,300	7,990	8,100	-150	-1.82%	21,994	1.78억
2026-07-02	8,080	8,820	8,080	8,250	20	+0.24%	20,083	1.66억
2026-07-01	8,330	8,680	8,140	8,230	-100	-1.20%	19,475	1.6억
2026-06-30	8,450	8,750	8,000	8,330	-120	-1.42%	18,508	1.54억
2026-06-29	7,890	8,530	7,860	8,450	550	+6.96%	22,251	1.88억
2026-06-26	7,880	8,120	7,400	7,900	20	+0.25%	42,580	3.36억
2026-06-25	7,890	8,080	7,770	7,880	-90	-1.13%	18,026	1.42억
2026-06-24	7,700	8,140	7,640	7,970	250	+3.24%	68,716	5.48억
2026-06-23	8,530	8,640	7,600	7,720	-880	-10.23%	40,515	3.13억
2026-06-22	8,390	8,990	8,390	8,600	50	+0.58%	19,977	1.72억
2026-06-19	8,970	9,140	8,170	8,550	-500	-5.52%	28,086	2.4억
2026-06-18	9,080	9,150	8,900	9,050	-30	-0.33%	16,374	1.48억
2026-06-17	9,250	9,530	9,070	9,080	-180	-1.94%	16,214	1.47억
2026-06-16	9,350	9,460	9,250	9,260	-140	-1.49%	26,571	2.46억
2026-06-15	9,280	9,760	9,220	9,400	120	+1.29%	40,526	3.81억
2026-06-12	8,800	9,280	8,800	9,280	500	+5.69%	23,980	2.23억
2026-06-11	8,830	9,200	8,710	8,780	-40	-0.45%	16,213	1.42억
2026-06-10	9,120	9,200	8,780	8,820	-380	-4.13%	22,869	2.02억
2026-06-09	8,680	9,420	8,680	9,200	260	+2.91%	29,119	2.68억
2026-06-08	8,000	9,650	8,000	8,940	50	+0.56%	99,467	8.89억
2026-06-05	8,990	9,150	8,720	8,890	-100	-1.11%	48,180	4.28억
2026-06-04	8,880	9,120	8,880	8,990	40	+0.45%	17,919	1.61억
2026-06-02	8,830	9,160	8,830	8,950	-80	-0.89%	26,213	2.35억
2026-06-01	9,160	9,270	8,960	9,030	-130	-1.42%	42,925	3.88억
2026-05-29	9,020	9,530	9,020	9,160	-80	-0.87%	42,569	3.9억
2026-05-28	8,900	9,560	8,900	9,240	270	+3.01%	63,324	5.85억
2026-05-27	9,270	9,270	8,810	8,970	-260	-2.82%	60,070	5.39억
2026-05-26	9,400	9,470	8,960	9,230	-60	-0.65%	105,824	9.77억
2026-05-22	8,950	9,330	8,890	9,290	330	+3.68%	51,591	4.79억
2026-05-21	10,030	10,110	8,960	8,960	-1,120	-11.11%	195,567	17.52억
2026-05-20	10,270	10,270	10,010	10,080	-100	-0.98%	23,660	2.38억
2026-05-19	10,210	10,400	10,140	10,180	-30	-0.29%	18,912	1.93억
2026-05-18	10,390	10,490	10,200	10,210	-280	-2.67%	32,491	3.32억
2026-05-15	10,430	10,670	10,280	10,490	-20	-0.19%	29,263	3.07억
2026-05-14	10,460	10,660	10,350	10,510	50	+0.48%	26,702	2.81억
2026-05-13	10,780	10,920	10,410	10,460	-220	-2.06%	48,335	5.06억
2026-05-12	11,250	11,290	10,660	10,680	-700	-6.15%	69,526	7.43억
2026-05-11	11,720	12,220	11,260	11,380	-340	-2.90%	112,066	12.75억
2026-05-08	11,200	11,920	10,700	11,720	480	+4.27%	278,942	32.69억
2026-05-07	10,550	11,290	10,390	11,240	810	+7.77%	216,886	24.38억
2026-05-06	10,450	10,690	10,280	10,430	0	0.00%	63,113	6.58억
2026-05-04	10,420	10,540	10,360	10,430	10	+0.10%	59,749	6.23억
2026-04-30	10,530	10,530	10,340	10,420	20	+0.19%	37,241	3.88억
2026-04-29	10,400	10,480	10,260	10,400	10	+0.10%	32,955	3.43억
2026-04-28	10,490	10,500	10,390	10,390	-90	-0.86%	40,127	4.17억
2026-04-27	10,330	10,580	10,330	10,480	150	+1.45%	68,595	7.19억
2026-04-24	10,170	10,410	10,160	10,330	150	+1.47%	45,977	4.75억
2026-04-23	10,240	10,380	10,100	10,180	-100	-0.97%	69,426	7.07억
2026-04-22	10,200	10,360	10,160	10,280	80	+0.78%	36,011	3.7억
2026-04-21	10,390	10,460	10,200	10,200	-190	-1.83%	74,361	7.58억
2026-04-20	10,370	10,470	10,300	10,390	0	0.00%	16,452	1.71억
2026-04-17	10,460	10,550	10,360	10,390	-20	-0.19%	34,848	3.62억
2026-04-16	10,280	10,470	10,240	10,410	160	+1.56%	41,837	4.36억
2026-04-15	10,350	10,370	10,140	10,250	-30	-0.29%	45,513	4.67억
2026-04-14	10,230	10,380	10,230	10,280	20	+0.19%	50,253	5.17억
2026-04-13	10,140	10,330	10,100	10,260	110	+1.08%	30,067	3.08억
2026-04-10	10,070	10,160	10,030	10,150	80	+0.79%	16,454	1.67억
2026-04-09	9,980	10,120	9,970	10,070	50	+0.50%	25,974	2.62억
2026-04-08	10,150	10,200	9,970	10,020	-130	-1.28%	38,308	3.84억
2026-04-07	10,060	10,180	9,970	10,150	90	+0.89%	39,735	4.03억
2026-04-06	9,880	10,250	9,800	10,060	280	+2.86%	57,077	5.74억
2026-04-03	9,840	9,890	9,720	9,780	60	+0.62%	63,641	6.22억
2026-04-02	10,120	10,200	9,690	9,720	-350	-3.48%	162,267	15.77억
2026-04-01	10,060	10,170	10,000	10,070	60	+0.60%	50,234	5.06억
2026-03-31	10,150	10,300	9,960	10,010	-150	-1.48%	56,473	5.65억
2026-03-30	10,300	10,300	10,120	10,160	-140	-1.36%	22,972	2.33억
2026-03-27	10,200	10,340	10,080	10,300	10	+0.10%	41,542	4.28억
2026-03-26	10,410	10,480	10,250	10,290	-110	-1.06%	42,607	4.38억
2026-03-25	10,440	10,600	10,360	10,400	-120	-1.14%	38,854	4.04억
2026-03-24	10,550	10,630	10,360	10,520	60	+0.57%	48,770	5.13억
2026-03-23	10,900	11,030	10,400	10,460	-570	-5.17%	56,200	5.88억
2026-03-20	10,780	11,050	10,770	11,030	280	+2.60%	37,694	4.16억
2026-03-19	10,980	11,080	10,750	10,750	-200	-1.83%	78,259	8.41억
2026-03-18	11,170	11,340	10,900	10,950	-280	-2.49%	148,756	16.29억
2026-03-17	11,320	11,450	11,140	11,230	-250	-2.18%	97,757	10.98억
2026-03-16	11,480	11,760	11,330	11,480	-50	-0.43%	120,620	13.85억
2026-03-13	11,700	12,100	11,450	11,530	30	+0.26%	144,687	16.68억
2026-03-12	11,360	11,690	11,340	11,500	140	+1.23%	82,488	9.49억
2026-03-11	11,130	11,520	11,120	11,360	130	+1.16%	89,936	10.22억
2026-03-10	11,350	11,800	11,030	11,230	-180	-1.58%	182,697	20.52억
2026-03-09	11,580	12,300	11,210	11,410	250	+2.24%	997,218	114억
2026-03-06	11,180	11,300	10,980	11,160	—	—	125,808	14.04억

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