쏠리드 [050890] KOSDAQ
우량기업부
8,520 원
전일대비:
▲
250
(3.02%)
시가
8,450
고가
8,640
저가
8,350
거래량
618,933
거래대금
5,276 백만
시가총액
5,176 억
52주 최고
20,900
52주 최저
6,700
📈 주가 차트 (최근 20일)
쏠리드
050890
120봉
💬 쏠리드 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 8,520 | 250 | 3.02% | 8,450 | 8,640 | 8,350 | 618,933 |
| 2026-10-20 | 8,270 | -320 | -3.73% | 8,510 | 8,650 | 8,200 | 536,632 |
| 2026-10-19 | 8,590 | 240 | 2.87% | 8,010 | 8,630 | 8,010 | 761,636 |
| 2026-10-16 | 8,350 | 290 | 3.60% | 8,140 | 8,480 | 8,020 | 793,406 |
| 2026-10-15 | 8,060 | -920 | -10.24% | 8,360 | 8,540 | 7,900 | 1,442,141 |
| 2026-10-14 | 8,980 | -100 | -1.10% | 9,050 | 9,390 | 8,860 | 911,094 |
| 2026-10-13 | 9,080 | -470 | -4.92% | 9,040 | 9,220 | 8,730 | 1,155,944 |
| 2026-10-12 | 9,550 | -310 | -3.14% | 10,000 | 10,520 | 9,400 | 1,330,478 |
| 2026-10-08 | 9,860 | -240 | -2.38% | 10,020 | 10,200 | 9,750 | 750,687 |
| 2026-10-07 | 10,100 | -480 | -4.54% | 10,690 | 10,760 | 10,100 | 1,245,734 |
| 2026-10-06 | 10,580 | -20 | -0.19% | 10,700 | 10,700 | 10,370 | 1,771,924 |
| 2026-10-02 | 10,600 | 600 | 6.00% | 10,220 | 11,050 | 10,110 | 4,234,676 |
| 2026-10-01 | 10,000 | 490 | 5.15% | 9,420 | 10,060 | 9,360 | 1,436,702 |
| 2026-09-30 | 9,510 | 20 | 0.21% | 9,650 | 9,730 | 9,450 | 725,443 |
| 2026-09-29 | 9,490 | -60 | -0.63% | 9,430 | 9,510 | 9,260 | 662,248 |
| 2026-09-28 | 9,550 | 20 | 0.21% | 9,490 | 10,030 | 9,400 | 1,194,690 |
| 2026-09-23 | 9,530 | 30 | 0.32% | 9,460 | 9,890 | 9,320 | 1,417,475 |
| 2026-09-22 | 9,500 | 210 | 2.26% | 9,410 | 9,750 | 9,370 | 1,355,931 |
| 2026-09-21 | 9,290 | -470 | -4.82% | 9,990 | 9,990 | 9,200 | 1,942,648 |
| 2026-09-18 | 9,760 | 420 | 4.50% | 9,410 | 10,270 | 9,400 | 3,882,359 |