사조오양 [006090] KOSPI
8,730 원
전일대비:
▲
100
(1.16%)
시가
8,700
고가
8,730
저가
8,560
거래량
4,092
거래대금
35 백만
시가총액
823 억
52주 최고
10,530
52주 최저
7,550
📈 주가 차트 (최근 20일)
사조오양
006090
120봉
💬 사조오양 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 8,730 | 100 | 1.16% | 8,700 | 8,730 | 8,560 | 4,092 |
| 2026-08-21 | 8,630 | -10 | -0.12% | 8,580 | 8,690 | 8,580 | 11,649 |
| 2026-08-20 | 8,640 | 60 | 0.70% | 8,570 | 8,640 | 8,500 | 6,398 |
| 2026-08-19 | 8,580 | 20 | 0.23% | 8,330 | 8,580 | 8,330 | 2,105 |
| 2026-08-18 | 8,560 | 0 | 0.00% | 8,500 | 8,560 | 8,440 | 3,059 |
| 2026-08-14 | 8,560 | 120 | 1.42% | 8,380 | 8,560 | 8,380 | 6,491 |
| 2026-08-13 | 8,440 | -160 | -1.86% | 8,600 | 8,670 | 8,370 | 4,600 |
| 2026-08-12 | 8,600 | -20 | -0.23% | 8,620 | 8,650 | 8,470 | 2,170 |
| 2026-08-11 | 8,620 | 20 | 0.23% | 8,570 | 8,690 | 8,570 | 3,217 |
| 2026-08-10 | 8,600 | 80 | 0.94% | 8,510 | 8,640 | 8,450 | 3,022 |
| 2026-08-07 | 8,520 | 30 | 0.35% | 8,480 | 8,640 | 8,480 | 1,456 |
| 2026-08-06 | 8,490 | -10 | -0.12% | 8,510 | 8,580 | 8,450 | 4,008 |
| 2026-08-05 | 8,500 | 10 | 0.12% | 8,490 | 8,540 | 8,470 | 3,123 |
| 2026-08-04 | 8,490 | 160 | 1.92% | 8,370 | 8,500 | 8,320 | 5,762 |
| 2026-08-03 | 8,330 | 30 | 0.36% | 8,150 | 8,360 | 8,150 | 3,899 |
| 2026-07-31 | 8,300 | 50 | 0.61% | 8,220 | 8,380 | 8,100 | 7,165 |
| 2026-07-30 | 8,250 | 70 | 0.86% | 8,180 | 8,290 | 8,060 | 13,987 |
| 2026-07-29 | 8,180 | -10 | -0.12% | 8,040 | 8,210 | 7,910 | 12,134 |
| 2026-07-28 | 8,190 | -130 | -1.56% | 8,130 | 8,350 | 8,020 | 9,508 |
| 2026-07-27 | 8,320 | 100 | 1.22% | 8,290 | 8,350 | 8,200 | 1,790 |