소노스퀘어 [007720] KOSDAQ
중견기업부
1,496 원
전일대비:
▼
4
(-0.27%)
시가
1,505
고가
1,517
저가
1,460
거래량
25,241
거래대금
37 백만
시가총액
302 억
52주 최고
1,589
52주 최저
0
📈 주가 차트 (최근 20일)
소노스퀘어
007720
120봉
💬 소노스퀘어 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,496 | -4 | -0.27% | 1,505 | 1,517 | 1,460 | 25,241 |
| 2026-08-20 | 1,500 | 10 | 0.67% | 1,490 | 1,531 | 1,461 | 25,793 |
| 2026-08-19 | 1,490 | 70 | 4.93% | 1,449 | 1,520 | 1,420 | 82,017 |
| 2026-08-18 | 1,420 | -37 | -2.54% | 1,477 | 1,477 | 1,406 | 21,607 |
| 2026-08-14 | 1,457 | -24 | -1.62% | 1,482 | 1,487 | 1,445 | 18,861 |
| 2026-08-13 | 1,481 | 49 | 3.42% | 1,432 | 1,499 | 1,406 | 40,537 |
| 2026-08-12 | 1,432 | -23 | -1.58% | 1,456 | 1,490 | 1,427 | 26,607 |
| 2026-08-11 | 1,455 | 5 | 0.34% | 1,455 | 1,475 | 1,420 | 40,364 |
| 2026-08-10 | 1,450 | 62 | 4.47% | 1,393 | 1,494 | 1,314 | 48,572 |
| 2026-08-07 | 1,388 | 58 | 4.36% | 1,341 | 1,425 | 1,302 | 51,097 |
| 2026-08-06 | 1,330 | -5 | -0.37% | 1,355 | 1,405 | 1,298 | 29,385 |
| 2026-08-05 | 1,335 | 4 | 0.30% | 1,375 | 1,375 | 1,301 | 64,399 |
| 2026-08-04 | 1,331 | 81 | 6.48% | 1,250 | 1,355 | 1,250 | 111,214 |
| 2026-08-03 | 1,250 | 70 | 5.93% | 1,226 | 1,282 | 1,176 | 77,152 |
| 2026-07-31 | 1,180 | 19 | 1.64% | 1,111 | 1,220 | 1,111 | 59,235 |
| 2026-07-30 | 1,161 | 3 | 0.26% | 1,158 | 1,181 | 1,143 | 20,614 |
| 2026-07-29 | 1,158 | -92 | -7.36% | 1,250 | 1,251 | 1,156 | 44,713 |
| 2026-07-28 | 1,250 | -33 | -2.57% | 1,264 | 1,290 | 1,221 | 21,954 |
| 2026-07-27 | 1,283 | 11 | 0.86% | 1,260 | 1,298 | 1,260 | 29,306 |
| 2026-07-24 | 1,272 | 21 | 1.68% | 1,210 | 1,289 | 1,210 | 52,885 |