쏠리드 [050890] KOSDAQ
우량기업부
9,040 원
전일대비:
▼
460
(-4.84%)
시가
9,320
고가
9,370
저가
8,990
거래량
428,600
거래대금
3,893 백만
시가총액
5,492 억
52주 최고
20,900
52주 최저
6,090
📈 주가 차트 (최근 20일)
쏠리드
050890
120봉
💬 쏠리드 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 9,040 | -460 | -4.84% | 9,320 | 9,370 | 8,990 | 428,600 |
| 2026-08-20 | 9,500 | 140 | 1.50% | 9,530 | 9,740 | 9,450 | 339,636 |
| 2026-08-19 | 9,360 | -330 | -3.41% | 9,340 | 9,670 | 9,150 | 514,939 |
| 2026-08-18 | 9,690 | -670 | -6.47% | 10,400 | 10,530 | 9,590 | 930,036 |
| 2026-08-14 | 10,360 | -40 | -0.38% | 10,420 | 10,450 | 10,050 | 572,506 |
| 2026-08-13 | 10,400 | 150 | 1.46% | 10,550 | 10,780 | 10,320 | 907,520 |
| 2026-08-12 | 10,250 | 170 | 1.69% | 10,160 | 10,340 | 9,910 | 746,389 |
| 2026-08-11 | 10,080 | -260 | -2.51% | 10,150 | 10,250 | 9,920 | 609,033 |
| 2026-08-10 | 10,340 | 510 | 5.19% | 10,100 | 10,390 | 9,930 | 1,148,826 |
| 2026-08-07 | 9,830 | -110 | -1.11% | 9,960 | 10,260 | 9,650 | 1,017,645 |
| 2026-08-06 | 9,940 | -130 | -1.29% | 9,930 | 10,050 | 9,530 | 728,655 |
| 2026-08-05 | 10,070 | 440 | 4.57% | 10,490 | 10,600 | 9,800 | 2,394,096 |
| 2026-08-04 | 9,630 | 720 | 8.08% | 9,200 | 9,650 | 9,180 | 906,459 |
| 2026-08-03 | 8,910 | 440 | 5.19% | 8,390 | 9,250 | 8,210 | 952,883 |
| 2026-07-31 | 8,470 | 1,060 | 14.30% | 7,940 | 8,590 | 7,900 | 846,216 |
| 2026-07-30 | 7,410 | -320 | -4.14% | 7,250 | 7,980 | 7,250 | 713,995 |
| 2026-07-29 | 7,730 | -740 | -8.74% | 8,560 | 8,670 | 7,300 | 1,354,394 |
| 2026-07-28 | 8,470 | -800 | -8.63% | 9,080 | 9,090 | 8,290 | 677,962 |
| 2026-07-27 | 9,270 | 170 | 1.87% | 9,390 | 9,520 | 9,100 | 514,414 |
| 2026-07-24 | 9,100 | -510 | -5.31% | 9,450 | 9,590 | 9,050 | 567,775 |