소노스퀘어 [007720] KOSDAQ
중견기업부
1,015 원
전일대비:
▼
37
(-3.52%)
시가
1,047
고가
1,047
저가
1,010
거래량
13,829
거래대금
14 백만
시가총액
205 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1,015 | -37 | -3.52% | 1,047 | 1,047 | 1,010 | 13,829 |
| 2026-10-22 | 1,052 | -33 | -3.04% | 1,048 | 1,078 | 1,043 | 15,795 |
| 2026-10-21 | 1,085 | -13 | -1.18% | 1,080 | 1,098 | 1,071 | 5,383 |
| 2026-10-20 | 1,098 | 23 | 2.14% | 1,069 | 1,100 | 1,067 | 15,121 |
| 2026-10-19 | 1,075 | 0 | 0.00% | 1,075 | 1,115 | 1,026 | 20,286 |
| 2026-10-16 | 1,075 | 71 | 7.07% | 990 | 1,088 | 975 | 29,977 |
| 2026-10-15 | 1,004 | -58 | -5.46% | 1,062 | 1,110 | 990 | 54,057 |
| 2026-10-14 | 1,062 | -4 | -0.38% | 1,035 | 1,120 | 1,011 | 20,921 |
| 2026-10-13 | 1,066 | -3 | -0.28% | 1,033 | 1,066 | 1,002 | 17,945 |
| 2026-10-12 | 1,069 | -27 | -2.46% | 1,096 | 1,096 | 1,064 | 20,637 |
| 2026-10-08 | 1,096 | -6 | -0.54% | 1,102 | 1,102 | 1,090 | 7,778 |
| 2026-10-07 | 1,102 | 2 | 0.18% | 1,123 | 1,123 | 1,085 | 17,624 |
| 2026-10-06 | 1,100 | 0 | 0.00% | 1,100 | 1,132 | 1,092 | 19,032 |
| 2026-10-02 | 1,100 | 1 | 0.09% | 1,067 | 1,133 | 1,052 | 73,500 |
| 2026-10-01 | 1,099 | -35 | -3.09% | 1,133 | 1,165 | 1,073 | 66,080 |
| 2026-09-30 | 1,134 | 11 | 0.98% | 1,123 | 1,143 | 1,102 | 12,910 |
| 2026-09-29 | 1,123 | -26 | -2.26% | 1,146 | 1,177 | 1,115 | 23,740 |
| 2026-09-28 | 1,149 | 13 | 1.14% | 1,136 | 1,159 | 1,124 | 9,176 |
| 2026-09-23 | 1,136 | -7 | -0.61% | 1,145 | 1,145 | 1,115 | 25,390 |
| 2026-09-22 | 1,143 | -10 | -0.87% | 1,162 | 1,162 | 1,126 | 12,781 |