사조씨푸드
014710KOSPI· 식료품 제조업9,910원-150 (-1.49%)전일 종가 2026-09-18
52주 위치
6,48011,24072%신고가 대비 -11.83%
- 시가총액
- 1,706억
- PBR
- 0.87
- EPS(TTM)
- -1,887원
- BPS
- 11,449원
- 배당수익률
- 0.50%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +0.8% | +29.9% | +33.7% | +7.6% | +11.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 10,370 | 10,370 | 9,910 | 9,910 | -150 | -1.49% | 5,715 | 5,664만 |
| 2026-09-17 | 10,320 | 10,320 | 9,880 | 10,060 | 40 | +0.40% | 1,607 | 1,617만 |
| 2026-09-16 | 10,040 | 10,260 | 9,820 | 10,020 | -10 | -0.10% | 3,202 | 3,208만 |
| 2026-09-15 | 10,330 | 10,650 | 10,030 | 10,030 | -470 | -4.48% | 4,138 | 4,150만 |
| 2026-09-14 | 10,290 | 10,730 | 10,200 | 10,500 | -60 | -0.57% | 2,608 | 2,738만 |
| 2026-09-11 | 10,700 | 10,800 | 10,320 | 10,560 | 10 | +0.09% | 1,216 | 1,284만 |
| 2026-09-10 | 10,630 | 10,780 | 10,310 | 10,550 | 10 | +0.09% | 3,978 | 4,197만 |
| 2026-09-09 | 10,520 | 10,560 | 10,360 | 10,540 | 20 | +0.19% | 2,576 | 2,715만 |
| 2026-09-08 | 10,840 | 10,840 | 10,330 | 10,520 | -380 | -3.49% | 8,295 | 8,726만 |
| 2026-09-07 | 10,450 | 10,930 | 10,200 | 10,900 | 430 | +4.11% | 9,908 | 1.08억 |
| 2026-09-04 | 10,970 | 10,970 | 10,240 | 10,470 | -30 | -0.29% | 5,726 | 5,995만 |
| 2026-09-03 | 10,500 | 10,970 | 10,220 | 10,500 | 0 | 0.00% | 5,553 | 5,831만 |
| 2026-09-02 | 10,300 | 10,600 | 10,220 | 10,500 | 50 | +0.48% | 4,679 | 4,913만 |
| 2026-09-01 | 10,500 | 10,610 | 10,390 | 10,450 | -50 | -0.48% | 5,196 | 5,430만 |
| 2026-08-31 | 10,600 | 11,100 | 10,200 | 10,500 | -100 | -0.94% | 12,541 | 1.32억 |
| 2026-08-28 | 10,280 | 10,990 | 10,150 | 10,600 | 320 | +3.11% | 159,387 | 16.9억 |
| 2026-08-27 | 10,240 | 10,300 | 9,970 | 10,280 | 40 | +0.39% | 3,619 | 3,720만 |
| 2026-08-26 | 9,740 | 10,300 | 9,600 | 10,240 | 500 | +5.13% | 14,400 | 1.47억 |
| 2026-08-25 | 9,660 | 9,740 | 9,400 | 9,740 | 80 | +0.83% | 4,120 | 4,013만 |
| 2026-08-24 | 9,710 | 9,790 | 9,520 | 9,660 | -50 | -0.51% | 2,675 | 2,584만 |
| 2026-08-21 | 10,210 | 10,210 | 9,640 | 9,710 | -500 | -4.90% | 7,104 | 6,898만 |
| 2026-08-20 | 9,980 | 10,270 | 9,890 | 10,210 | 410 | +4.18% | 18,241 | 1.86억 |
| 2026-08-19 | 9,400 | 10,050 | 9,400 | 9,800 | -30 | -0.31% | 10,932 | 1.07억 |
| 2026-08-18 | 9,900 | 9,980 | 9,110 | 9,830 | 50 | +0.51% | 23,235 | 2.28억 |
| 2026-08-14 | 9,280 | 9,800 | 8,890 | 9,780 | 460 | +4.94% | 39,292 | 3.84억 |
| 2026-08-13 | 10,130 | 10,150 | 9,280 | 9,320 | -810 | -8.00% | 44,875 | 4.18억 |
| 2026-08-12 | 11,070 | 11,200 | 10,000 | 10,130 | -940 | -8.49% | 43,366 | 4.39억 |
| 2026-08-11 | 11,070 | 11,150 | 10,860 | 11,070 | 0 | 0.00% | 14,786 | 1.64억 |
| 2026-08-10 | 11,200 | 11,200 | 10,860 | 11,070 | 120 | +1.10% | 11,912 | 1.32억 |
| 2026-08-07 | 11,130 | 11,240 | 10,760 | 10,950 | 30 | +0.27% | 19,708 | 2.16억 |
| 2026-08-06 | 10,900 | 11,050 | 10,740 | 10,920 | 20 | +0.18% | 21,598 | 2.36억 |
| 2026-08-05 | 10,910 | 11,050 | 10,330 | 10,900 | -80 | -0.73% | 30,666 | 3.34억 |
| 2026-08-04 | 10,570 | 10,980 | 10,200 | 10,980 | 410 | +3.88% | 41,191 | 4.52억 |
| 2026-08-03 | 10,060 | 10,700 | 10,060 | 10,570 | 520 | +5.17% | 29,920 | 3.16억 |
| 2026-07-31 | 10,480 | 10,750 | 9,840 | 10,050 | -240 | -2.33% | 54,779 | 5.51억 |
| 2026-07-30 | 9,440 | 10,380 | 9,440 | 10,290 | 770 | +8.09% | 71,341 | 7.34억 |
| 2026-07-29 | 9,540 | 9,550 | 9,100 | 9,520 | -20 | -0.21% | 20,762 | 1.98억 |
| 2026-07-28 | 9,430 | 9,540 | 9,350 | 9,540 | 40 | +0.42% | 9,568 | 9,128만 |
| 2026-07-27 | 9,300 | 9,580 | 9,300 | 9,500 | 190 | +2.04% | 7,261 | 6,898만 |
| 2026-07-24 | 9,460 | 9,550 | 9,030 | 9,310 | 70 | +0.76% | 8,924 | 8,308만 |
| 2026-07-23 | 9,050 | 9,390 | 8,560 | 9,240 | 190 | +2.10% | 21,282 | 1.97억 |
| 2026-07-22 | 9,590 | 9,590 | 8,760 | 9,050 | -120 | -1.31% | 14,017 | 1.27억 |
| 2026-07-21 | 8,910 | 9,440 | 8,840 | 9,170 | 260 | +2.92% | 28,237 | 2.59억 |
| 2026-07-20 | 9,550 | 9,620 | 8,910 | 8,910 | -640 | -6.70% | 15,884 | 1.42억 |
| 2026-07-16 | 9,360 | 9,610 | 9,180 | 9,550 | 190 | +2.03% | 33,916 | 3.24억 |
| 2026-07-15 | 9,430 | 9,530 | 9,200 | 9,360 | 50 | +0.54% | 26,861 | 2.51억 |
| 2026-07-14 | 8,920 | 9,320 | 8,470 | 9,310 | 390 | +4.37% | 41,278 | 3.84억 |
| 2026-07-13 | 8,980 | 9,110 | 8,620 | 8,920 | -220 | -2.41% | 16,524 | 1.47억 |
| 2026-07-10 | 8,910 | 9,290 | 8,890 | 9,140 | 340 | +3.86% | 53,462 | 4.89억 |
| 2026-07-09 | 8,710 | 8,910 | 8,620 | 8,800 | 50 | +0.57% | 13,978 | 1.23억 |
| 2026-07-08 | 8,990 | 8,990 | 8,560 | 8,750 | 0 | 0.00% | 16,191 | 1.42억 |
| 2026-07-07 | 8,900 | 9,090 | 8,710 | 8,750 | -50 | -0.57% | 40,561 | 3.55억 |
| 2026-07-06 | 8,720 | 8,870 | 8,490 | 8,800 | 120 | +1.38% | 21,135 | 1.86억 |
| 2026-07-03 | 8,310 | 8,680 | 8,290 | 8,680 | 320 | +3.83% | 38,114 | 3.31억 |
| 2026-07-02 | 8,450 | 8,710 | 8,110 | 8,360 | -150 | -1.76% | 34,873 | 2.92억 |
| 2026-07-01 | 8,150 | 8,590 | 8,150 | 8,510 | 250 | +3.03% | 25,344 | 2.16억 |
| 2026-06-30 | 7,590 | 8,290 | 7,470 | 8,260 | 630 | +8.26% | 46,052 | 3.8억 |
| 2026-06-29 | 7,410 | 7,840 | 7,330 | 7,630 | 220 | +2.97% | 14,914 | 1.14억 |
| 2026-06-26 | 7,610 | 7,610 | 7,250 | 7,410 | -10 | -0.13% | 15,300 | 1.13억 |
| 2026-06-25 | 7,340 | 7,650 | 7,230 | 7,420 | 10 | +0.13% | 13,002 | 9,647만 |
| 2026-06-24 | 7,180 | 7,690 | 7,040 | 7,410 | 230 | +3.20% | 24,766 | 1.84억 |
| 2026-06-23 | 7,720 | 7,720 | 7,120 | 7,180 | -500 | -6.51% | 16,976 | 1.22억 |
| 2026-06-22 | 7,950 | 7,950 | 7,530 | 7,680 | -40 | -0.52% | 12,924 | 9,926만 |
| 2026-06-19 | 7,760 | 7,930 | 7,540 | 7,720 | 90 | +1.18% | 23,494 | 1.81억 |
| 2026-06-18 | 7,340 | 7,700 | 7,310 | 7,630 | 290 | +3.95% | 25,103 | 1.92억 |
| 2026-06-17 | 7,250 | 7,440 | 7,120 | 7,340 | 130 | +1.80% | 11,194 | 8,216만 |
| 2026-06-16 | 7,430 | 7,440 | 7,100 | 7,210 | -90 | -1.23% | 9,702 | 6,995만 |
| 2026-06-15 | 7,440 | 7,440 | 7,250 | 7,300 | 60 | +0.83% | 14,622 | 1.07억 |
| 2026-06-12 | 7,160 | 7,410 | 7,110 | 7,240 | 90 | +1.26% | 17,299 | 1.25억 |
| 2026-06-11 | 7,380 | 7,380 | 7,050 | 7,150 | -60 | -0.83% | 8,423 | 6,022만 |
| 2026-06-10 | 7,340 | 7,480 | 7,200 | 7,210 | -190 | -2.57% | 1 | 7,210원 |
| 2026-06-09 | 7,080 | 7,670 | 7,080 | 7,400 | 320 | +4.52% | 9,425 | 6,975만 |
| 2026-06-08 | 7,310 | 7,620 | 6,890 | 7,080 | -320 | -4.32% | 27,324 | 1.93억 |
| 2026-06-05 | 7,570 | 7,950 | 7,190 | 7,400 | -230 | -3.01% | 41,057 | 3.04억 |
| 2026-06-04 | 7,390 | 7,650 | 7,250 | 7,630 | 90 | +1.19% | 22,528 | 1.72억 |
| 2026-06-02 | 7,390 | 7,580 | 7,060 | 7,540 | 150 | +2.03% | 37,391 | 2.82억 |
| 2026-06-01 | 6,810 | 7,490 | 6,480 | 7,390 | 390 | +5.57% | 69,946 | 5.17억 |
| 2026-05-29 | 7,170 | 7,170 | 6,730 | 7,000 | -170 | -2.37% | 20,290 | 1.42억 |
| 2026-05-28 | 7,450 | 7,450 | 7,100 | 7,170 | -280 | -3.76% | 11,845 | 8,493만 |
| 2026-05-27 | 7,510 | 7,610 | 7,370 | 7,450 | -170 | -2.23% | 11,581 | 8,628만 |
| 2026-05-26 | 7,770 | 7,890 | 7,560 | 7,620 | -130 | -1.68% | 7,169 | 5,463만 |
| 2026-05-22 | 7,380 | 7,770 | 7,380 | 7,750 | 370 | +5.01% | 24,488 | 1.9억 |
| 2026-05-21 | 7,110 | 7,440 | 7,110 | 7,380 | 310 | +4.38% | 9,909 | 7,313만 |
| 2026-05-20 | 7,600 | 7,600 | 7,050 | 7,070 | -390 | -5.23% | 21,292 | 1.51억 |
| 2026-05-19 | 7,280 | 7,630 | 7,280 | 7,460 | -50 | -0.67% | 13,602 | 1.01억 |
| 2026-05-18 | 7,310 | 7,610 | 7,110 | 7,510 | 200 | +2.74% | 27,967 | 2.1억 |
| 2026-05-15 | 7,460 | 7,460 | 7,030 | 7,310 | -150 | -2.01% | 27,402 | 2억 |
| 2026-05-14 | 7,710 | 7,710 | 7,390 | 7,460 | -80 | -1.06% | 11,096 | 8,278만 |
| 2026-05-13 | 7,640 | 7,750 | 7,410 | 7,540 | -100 | -1.31% | 9,038 | 6,815만 |
| 2026-05-12 | 7,760 | 7,760 | 7,460 | 7,640 | -130 | -1.67% | 36,903 | 2.82억 |
| 2026-05-11 | 7,880 | 8,000 | 7,390 | 7,770 | -100 | -1.27% | 24,857 | 1.93억 |
| 2026-05-08 | 7,790 | 7,990 | 7,640 | 7,870 | 80 | +1.03% | 13,394 | 1.05억 |
| 2026-05-07 | 7,920 | 8,200 | 7,580 | 7,790 | -130 | -1.64% | 19,135 | 1.49억 |
| 2026-05-06 | 8,010 | 8,200 | 7,880 | 7,920 | -150 | -1.86% | 23,890 | 1.89억 |
| 2026-05-04 | 8,120 | 8,200 | 7,620 | 8,070 | -50 | -0.62% | 40,044 | 3.23억 |
| 2026-04-30 | 8,010 | 8,200 | 7,980 | 8,120 | 50 | +0.62% | 19,755 | 1.6억 |
| 2026-04-29 | 7,990 | 8,180 | 7,920 | 8,070 | 70 | +0.88% | 37,110 | 2.99억 |
| 2026-04-28 | 8,180 | 8,180 | 7,960 | 8,000 | -120 | -1.48% | 10,960 | 8,768만 |
| 2026-04-27 | 7,970 | 8,220 | 7,860 | 8,120 | 150 | +1.88% | 36,299 | 2.95억 |
| 2026-04-24 | 7,990 | 7,990 | 7,780 | 7,970 | 190 | +2.44% | 5,948 | 4,741만 |
| 2026-04-23 | 7,920 | 7,960 | 7,740 | 7,780 | -140 | -1.77% | 9,493 | 7,386만 |
| 2026-04-22 | 7,710 | 8,070 | 7,660 | 7,920 | 160 | +2.06% | 36,837 | 2.92억 |
| 2026-04-21 | 7,700 | 8,040 | 7,650 | 7,760 | 70 | +0.91% | 14,334 | 1.11억 |
| 2026-04-20 | 7,690 | 8,000 | 7,500 | 7,690 | 90 | +1.18% | 24,296 | 1.87억 |
| 2026-04-17 | 7,550 | 8,010 | 7,550 | 7,600 | -10 | -0.13% | 24,852 | 1.89억 |
| 2026-04-16 | 7,530 | 7,690 | 7,530 | 7,610 | 40 | +0.53% | 12,211 | 9,293만 |
| 2026-04-15 | 7,480 | 7,650 | 7,480 | 7,570 | -10 | -0.13% | 20,306 | 1.54억 |
| 2026-04-14 | 7,400 | 7,820 | 7,400 | 7,580 | 250 | +3.41% | 35,883 | 2.72억 |
| 2026-04-13 | 7,510 | 7,770 | 7,310 | 7,330 | -240 | -3.17% | 13,857 | 1.02억 |
| 2026-04-10 | 7,600 | 7,710 | 7,420 | 7,570 | 200 | +2.71% | 45,307 | 3.43억 |
| 2026-04-09 | 7,310 | 7,730 | 7,280 | 7,370 | -10 | -0.14% | 27,142 | 2억 |
| 2026-04-08 | 7,060 | 7,460 | 7,060 | 7,380 | 450 | +6.49% | 12,581 | 9,285만 |
| 2026-04-07 | 7,060 | 7,190 | 6,890 | 6,930 | -170 | -2.39% | 7,837 | 5,431만 |
| 2026-04-06 | 6,920 | 7,220 | 6,920 | 7,100 | -30 | -0.42% | 7,151 | 5,077만 |
| 2026-04-03 | 7,020 | 7,360 | 7,010 | 7,130 | 120 | +1.71% | 9,970 | 7,109만 |
| 2026-04-02 | 7,280 | 7,400 | 6,950 | 7,010 | -340 | -4.63% | 20,979 | 1.47억 |
| 2026-04-01 | 6,770 | 7,370 | 6,770 | 7,350 | 720 | +10.86% | 41,686 | 3.06억 |
| 2026-03-31 | 7,020 | 7,120 | 6,560 | 6,630 | -390 | -5.56% | 58,366 | 3.87억 |
| 2026-03-30 | 7,260 | 7,280 | 7,000 | 7,020 | -290 | -3.97% | 30,274 | 2.13억 |
| 2026-03-27 | 7,260 | 7,470 | 7,160 | 7,310 | — | — | 16,631 | 1.22억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)