사조대림

27,150원 ▲600 (+2.26%)

10월 14일 19:40 종가 · 20분 지연

시세정보

27,150

52주 최저23,20052주 최고41,800

기준가: 26,550
시가: 26,600
고가: 27,150
저가: 26,500
거래량: 1,373
대금: 0백만

투자정보

시총: 2,438억

시가총액·투자지표는 KRX 기준(코스콤 제공), 외인소진율은 전일 기준입니다.

같은 업종 식품/음료

출처: 코스콤 · 20분 지연 시세

앱에서는 실시간 조회 가능

조회 기간

시세

KRX · 20분 지연

체결시각	체결가	등락률	거래량(5분)
15:30	26,550	0.00%	0
15:25	26,550	0.00%	1
15:20	26,550	0.00%	64
15:15	26,700	+0.56%	16
15:10	26,550	0.00%	49
15:05	26,600	+0.19%	30
15:00	26,600	+0.19%	23
14:55	26,650	+0.38%	0
14:50	26,650	+0.38%	18
14:45	26,600	+0.19%	0
14:40	26,600	+0.19%	16
14:35	26,750	+0.75%	5
14:30	26,650	+0.38%	10
14:25	26,750	+0.75%	0
14:20	26,750	+0.75%	0
14:15	26,750	+0.75%	0
14:10	26,750	+0.75%	2
14:05	26,750	+0.75%	0
13:55	26,800	+0.94%	2
13:50	26,750	+0.75%	2
13:45	26,750	+0.75%	1
13:40	26,700	+0.56%	6
13:35	26,700	+0.56%	7
13:30	26,750	+0.75%	0
13:25	26,750	+0.75%	0
13:20	26,750	+0.75%	2
13:15	26,800	+0.94%	0
13:10	26,800	+0.94%	0
13:05	26,800	+0.94%	0
13:00	26,800	+0.94%	0
12:55	26,800	+0.94%	1
12:50	26,800	+0.94%	0
12:45	26,800	+0.94%	1
12:40	26,750	+0.75%	17
12:35	26,650	+0.38%	702
12:30	27,000	+1.69%	6
12:25	27,000	+1.69%	0
12:20	27,000	+1.69%	1
12:15	26,950	+1.51%	5
12:10	26,900	+1.32%	2

날짜	종가	전일비	등락률	시가	고가	저가	거래량
10.14	27,150	▲600	+2.26%	26,600	27,150	26,500	1,373
10.13	26,550	▼600	-2.21%	26,700	27,000	26,150	6,136
10.12	27,150	0	0.00%	27,200	27,500	26,750	3,789
10.08	27,150	▼100	-0.37%	27,000	27,600	27,000	3,280
10.07	27,250	▼300	-1.09%	27,550	27,550	27,250	1,821
10.06	27,550	▲350	+1.29%	26,900	27,550	26,850	2,026
10.02	27,200	▲150	+0.55%	27,450	27,450	26,900	2,061
10.01	27,050	▼550	-1.99%	27,550	27,550	26,800	4,974
09.30	27,600	▲550	+2.03%	27,150	27,950	26,750	4,407
09.29	27,050	▲100	+0.37%	26,900	27,200	26,850	1,051
09.28	26,950	▲350	+1.32%	26,700	27,150	26,650	2,674
09.23	26,600	0	0.00%	26,650	26,900	26,500	1,399
09.22	26,600	▼200	-0.75%	26,800	27,050	26,500	3,147
09.21	26,800	▼950	-3.42%	27,100	27,250	26,750	6,467
09.18	27,750	▼200	-0.72%	27,950	28,200	27,500	5,505
09.17	27,950	▲200	+0.72%	27,950	28,150	27,800	794
09.16	27,750	▼900	-3.14%	28,600	28,600	27,750	3,034
09.15	28,650	▼300	-1.04%	28,900	29,000	28,600	848
09.14	28,950	▼300	-1.03%	29,250	29,250	28,550	937
09.11	29,250	▲150	+0.52%	29,100	29,250	28,800	1,031
09.10	29,100	▲250	+0.87%	28,800	29,300	28,400	5,021
09.09	28,850	▼350	-1.20%	29,300	29,300	28,800	2,018
09.08	29,200	▼450	-1.52%	29,700	29,850	29,050	3,614
09.07	29,650	▼1,150	-3.73%	30,750	30,750	29,600	4,719
09.04	30,800	▲500	+1.65%	30,600	30,800	30,300	996
09.03	30,300	▼400	-1.30%	30,650	31,000	30,150	1,865
09.02	30,700	▼250	-0.81%	30,950	30,950	30,400	1,773
09.01	30,950	▼50	-0.16%	30,850	31,300	30,400	7,462
08.31	31,000	0	0.00%	31,050	31,200	30,650	3,860
08.28	31,000	▲600	+1.97%	30,900	31,100	30,350	149,781
08.27	30,400	▼650	-2.09%	31,100	31,350	30,400	6,782
08.26	31,050	▲700	+2.31%	30,800	31,150	30,150	2,921
08.25	30,350	▼350	-1.14%	30,650	30,650	30,050	3,936
08.24	30,700	▲500	+1.66%	29,400	30,750	29,400	3,916
08.21	30,200	▲250	+0.83%	30,200	30,200	29,600	2,726
08.20	29,950	▼150	-0.50%	30,150	30,150	29,750	2,291
08.19	30,100	▼350	-1.15%	30,300	30,300	29,350	3,970
08.18	30,450	▼1,200	-3.79%	30,800	30,900	29,500	11,918
08.14	31,650	▲250	+0.80%	31,400	31,800	31,100	2,198
08.13	31,400	▼550	-1.72%	32,100	32,100	31,000	7,295
08.12	31,950	▼850	-2.59%	32,700	32,700	31,700	4,200
08.11	32,800	▲600	+1.86%	32,200	32,900	32,150	9,159
08.10	32,200	▲550	+1.74%	31,650	32,200	31,300	6,369
08.07	31,650	▲850	+2.76%	30,900	31,700	30,700	30,434
08.06	30,800	0	0.00%	30,900	31,000	30,450	3,401
08.05	30,800	▲250	+0.82%	30,650	30,800	30,400	4,097
08.04	30,550	▲300	+0.99%	30,650	30,650	30,050	2,641
08.03	30,250	▲250	+0.83%	30,000	30,450	29,800	6,293
07.31	30,000	▲950	+3.27%	28,950	30,000	28,500	14,090
07.30	29,050	0	0.00%	28,350	29,500	27,600	8,790
07.29	29,050	▼400	-1.36%	29,050	30,150	28,150	17,305
07.28	29,450	▼800	-2.64%	30,400	30,400	29,050	7,364
07.27	30,250	▲250	+0.83%	30,300	30,650	30,100	3,509
07.24	30,000	▼50	-0.17%	30,050	30,600	29,650	3,603
07.23	30,050	▲400	+1.35%	29,650	30,450	29,600	3,859
07.22	29,650	▲100	+0.34%	29,550	29,950	29,200	8,081
07.21	29,550	▲150	+0.51%	29,450	29,800	29,050	3,742
07.20	29,400	▼200	-0.68%	29,600	29,900	29,100	11,378
07.16	29,600	0	0.00%	30,000	30,350	29,300	3,547
07.15	29,600	▲450	+1.54%	28,950	29,950	28,950	3,249

시세 출처: 코스콤(KRX). 이 페이지의 시세는 20분 지연된 값이며 투자 판단의 참고 자료입니다. 투자 결과에 대한 책임은 투자자 본인에게 있습니다. 실시간 시세는 오늘의종목 앱에서 로그인 후 조회할 수 있습니다.