쏘닉스 [088280] KOSDAQ
기술성장기업부
2,285 원
전일대비:
▼
30
(-1.30%)
시가
2,320
고가
2,345
저가
2,215
거래량
37,820
거래대금
86 백만
시가총액
395 억
52주 최고
8,640
52주 최저
1,605
📈 주가 차트 (최근 20일)
쏘닉스
088280
120봉
💬 쏘닉스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,285 | -30 | -1.30% | 2,320 | 2,345 | 2,215 | 37,820 |
| 2026-08-21 | 2,315 | -95 | -3.94% | 2,390 | 2,410 | 2,220 | 80,246 |
| 2026-08-20 | 2,410 | -110 | -4.37% | 2,590 | 2,700 | 2,360 | 63,283 |
| 2026-08-19 | 2,520 | -80 | -3.08% | 2,570 | 2,600 | 2,430 | 40,766 |
| 2026-08-18 | 2,600 | 0 | 0.00% | 2,525 | 2,710 | 2,525 | 49,603 |
| 2026-08-14 | 2,600 | -100 | -3.70% | 2,700 | 2,830 | 2,565 | 42,789 |
| 2026-08-13 | 2,700 | -30 | -1.10% | 2,750 | 2,835 | 2,650 | 49,889 |
| 2026-08-12 | 2,730 | 10 | 0.37% | 2,720 | 2,785 | 2,610 | 46,315 |
| 2026-08-11 | 2,720 | -25 | -0.91% | 2,745 | 2,795 | 2,510 | 61,554 |
| 2026-08-10 | 2,745 | 205 | 8.07% | 2,570 | 2,800 | 2,570 | 72,317 |
| 2026-08-07 | 2,540 | -40 | -1.55% | 2,580 | 2,665 | 2,400 | 34,895 |
| 2026-08-06 | 2,580 | -190 | -6.86% | 2,850 | 2,850 | 2,525 | 50,333 |
| 2026-08-05 | 2,770 | 300 | 12.15% | 2,570 | 2,830 | 2,555 | 135,761 |
| 2026-08-04 | 2,470 | 50 | 2.07% | 2,400 | 2,560 | 2,400 | 45,041 |
| 2026-08-03 | 2,420 | 120 | 5.22% | 2,275 | 2,500 | 2,255 | 69,924 |
| 2026-07-31 | 2,300 | 140 | 6.48% | 2,265 | 2,355 | 2,115 | 42,454 |
| 2026-07-30 | 2,160 | -75 | -3.36% | 2,395 | 2,395 | 2,000 | 71,783 |
| 2026-07-29 | 2,235 | -225 | -9.15% | 2,400 | 2,595 | 2,080 | 118,852 |
| 2026-07-28 | 2,460 | -95 | -3.72% | 2,545 | 2,700 | 2,300 | 67,501 |
| 2026-07-27 | 2,555 | 55 | 2.20% | 2,500 | 2,645 | 2,465 | 33,500 |