조광피혁 004700
63,900+2.90%KOSPI · 직전 거래일 종가
조광피혁(004700)은 KOSPI 상장 종목입니다. 직전 거래일 종가는 63,900원으로 +2.90% 변동했으며, 거래량은 3,095주, 거래대금은 2억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 62,400 | 64,400 | 62,400 | 63,900 | 3,095 |
| 20260806 | 61,900 | 63,200 | 61,200 | 62,100 | 4,358 |
| 20260805 | 63,200 | 63,300 | 61,500 | 62,000 | 1,632 |
| 20260804 | 62,900 | 62,900 | 61,600 | 62,300 | 1,263 |
| 20260803 | 62,600 | 63,700 | 57,500 | 62,400 | 6,325 |
| 20260731 | 62,600 | 64,100 | 62,100 | 63,500 | 11,170 |
| 20260730 | 63,100 | 63,400 | 62,000 | 62,600 | 2,385 |
| 20260729 | 63,000 | 65,000 | 60,900 | 62,600 | 5,235 |
| 20260728 | 62,800 | 64,500 | 61,700 | 63,000 | 4,601 |
| 20260727 | 64,100 | 65,000 | 63,700 | 63,700 | 943 |
| 20260724 | 64,000 | 65,000 | 63,800 | 63,900 | 170 |
| 20260723 | 63,700 | 64,800 | 63,700 | 64,100 | 791 |
| 20260722 | 64,600 | 64,900 | 63,000 | 63,900 | 800 |
| 20260721 | 63,000 | 64,700 | 63,000 | 63,900 | 3,127 |
| 20260720 | 62,200 | 63,200 | 62,000 | 63,000 | 2,173 |
| 20260716 | 63,000 | 63,400 | 62,100 | 62,100 | 2,318 |
| 20260715 | 61,500 | 63,100 | 59,900 | 62,500 | 962 |
| 20260714 | 63,000 | 63,000 | 61,800 | 62,000 | 3,832 |
| 20260713 | 61,700 | 64,900 | 61,700 | 63,000 | 5,336 |
| 20260710 | 63,000 | 64,900 | 62,100 | 63,400 | 4,099 |
| 20260709 | 62,100 | 64,400 | 61,800 | 62,600 | 4,421 |
| 20260708 | 64,100 | 64,100 | 60,500 | 61,700 | 2,944 |
| 20260707 | 63,800 | 64,500 | 60,500 | 62,000 | 2,792 |
| 20260706 | 60,900 | 62,400 | 60,500 | 62,300 | 2,140 |
| 20260703 | 60,300 | 61,600 | 59,200 | 60,500 | 5,015 |
| 20260702 | 59,600 | 60,500 | 58,600 | 59,000 | 4,762 |
| 20260701 | 59,800 | 61,700 | 59,500 | 60,300 | 3,507 |
| 20260630 | 60,400 | 61,000 | 59,000 | 59,700 | 2,146 |
| 20260629 | 59,600 | 61,700 | 58,000 | 60,300 | 1,390 |
| 20260626 | 60,800 | 60,800 | 57,600 | 59,200 | 4,069 |
조광피혁 관련 뉴스
- [조광피혁] 분기보고서 (2026.03)dart · 2026-05-15
- [조광피혁] 사업보고서 (2025.12)dart · 2026-03-19
- [조광피혁] 주식등의대량보유상황보고서(약식)dart · 2026-03-16
- [조광피혁] 주식등의대량보유상황보고서(약식)dart · 2026-02-10
- [조광피혁] 분기보고서 (2025.09)dart · 2025-11-14
- [조광피혁] [기재정정]사업보고서 (2024.12)dart · 2025-08-14
- [조광피혁] 반기보고서 (2025.06)dart · 2025-08-14
- [조광피혁] 분기보고서 (2025.03)dart · 2025-05-15
- [조광피혁] 사업보고서 (2024.12)dart · 2025-03-20
- [조광피혁] 임원ㆍ주요주주특정증권등거래계획보고서dart · 2025-03-04
- [조광피혁] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2024-12-30
- [조광피혁] 분기보고서 (2024.09)dart · 2024-11-14
- [조광피혁] 반기보고서 (2024.06)dart · 2024-08-14
- [조광피혁] 분기보고서 (2024.03)dart · 2024-05-16
- [조광피혁] 사업보고서 (2023.12)dart · 2024-03-20
- [조광피혁] 주식등의대량보유상황보고서(약식)dart · 2024-01-08
- [조광피혁] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2024-01-08
- [조광피혁] 분기보고서 (2023.09)dart · 2023-11-14
- [조광피혁] 반기보고서 (2023.06)dart · 2023-08-14
- [조광피혁] 분기보고서 (2023.03)dart · 2023-05-15