쏠리드

050890KOSDAQ

9,760원+420 (+4.50%)전일 종가 2026-09-18

52주 위치

6,22020,90024%신고가 대비 -53.30%

시가총액: 5,930억
PBR: 1.58
BPS: 6,175원
배당수익률: 0.51%
자사주비율: 1.37%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가9,760원

시가총액5,930억

52주 최고20,900원

52주 최저6,220원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+0.7%	-21.1%	-26.2%	+32.4%	+41.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	9,410	10,270	9,400	9,760	420	+4.50%	3,882,359	379억
2026-09-17	9,220	9,740	8,950	9,340	230	+2.52%	2,670,576	249억
2026-09-16	9,190	9,490	8,710	9,110	360	+4.11%	5,398,685	492억
2026-09-15	8,590	8,940	8,470	8,750	130	+1.51%	747,945	65.45억
2026-09-14	8,480	8,830	8,300	8,620	20	+0.23%	909,157	78.37억
2026-09-11	8,550	8,870	8,430	8,600	-280	-3.15%	759,647	65.33억
2026-09-10	8,390	8,880	8,230	8,880	410	+4.84%	999,045	88.72억
2026-09-09	8,350	8,850	8,340	8,470	240	+2.92%	1,081,531	91.61억
2026-09-08	8,400	8,620	8,230	8,230	-170	-2.02%	664,772	54.71억
2026-09-07	8,670	8,740	8,370	8,400	-120	-1.41%	422,438	35.48억
2026-09-04	8,480	8,560	8,310	8,520	160	+1.91%	281,409	23.98억
2026-09-03	8,850	8,860	8,260	8,360	-310	-3.58%	535,128	44.74억
2026-09-02	8,570	8,870	8,500	8,670	-190	-2.14%	347,019	30.09억
2026-09-01	8,800	8,890	8,620	8,860	-20	-0.23%	458,734	40.64억
2026-08-31	8,670	8,920	8,450	8,880	-20	-0.22%	479,766	42.6억
2026-08-28	9,220	9,310	8,880	8,900	-420	-4.51%	534,224	47.55억
2026-08-27	9,170	9,380	9,080	9,320	250	+2.76%	662,181	61.72억
2026-08-26	9,170	9,310	8,900	9,070	-80	-0.87%	424,247	38.48억
2026-08-25	8,900	9,150	8,570	9,150	90	+0.99%	385,384	35.26억
2026-08-24	9,150	9,250	8,980	9,060	20	+0.22%	296,585	26.87억
2026-08-21	9,320	9,370	8,990	9,040	-460	-4.84%	428,600	38.75억
2026-08-20	9,530	9,740	9,450	9,500	140	+1.50%	339,636	32.27억
2026-08-19	9,340	9,670	9,150	9,360	-330	-3.41%	514,939	48.2억
2026-08-18	10,400	10,530	9,590	9,690	-670	-6.47%	930,036	90.12억
2026-08-14	10,420	10,450	10,050	10,360	-40	-0.38%	572,506	59.31억
2026-08-13	10,550	10,780	10,320	10,400	150	+1.46%	907,520	94.38억
2026-08-12	10,160	10,340	9,910	10,250	170	+1.69%	746,389	76.5억
2026-08-11	10,150	10,250	9,920	10,080	-260	-2.51%	609,033	61.39억
2026-08-10	10,100	10,390	9,930	10,340	510	+5.19%	1,148,826	119억
2026-08-07	9,960	10,260	9,650	9,830	-110	-1.11%	1,017,645	100억
2026-08-06	9,930	10,050	9,530	9,940	-130	-1.29%	728,655	72.43억
2026-08-05	10,490	10,600	9,800	10,070	440	+4.57%	2,394,096	241억
2026-08-04	9,200	9,650	9,180	9,630	720	+8.08%	906,459	87.29억
2026-08-03	8,390	9,250	8,210	8,910	440	+5.19%	952,883	84.9억
2026-07-31	7,940	8,590	7,900	8,470	1,060	+14.30%	846,216	71.67억
2026-07-30	7,250	7,980	7,250	7,410	-320	-4.14%	713,995	52.91억
2026-07-29	8,560	8,670	7,300	7,730	-740	-8.74%	1,354,394	105억
2026-07-28	9,080	9,090	8,290	8,470	-800	-8.63%	677,962	57.42억
2026-07-27	9,390	9,520	9,100	9,270	170	+1.87%	514,414	47.69억
2026-07-24	9,450	9,590	9,050	9,100	-510	-5.31%	567,775	51.67억
2026-07-23	9,360	9,620	9,170	9,610	510	+5.60%	658,197	63.25억
2026-07-22	9,250	9,570	9,080	9,100	110	+1.22%	693,773	63.13억
2026-07-21	8,780	9,110	8,550	8,990	120	+1.35%	537,973	48.36억
2026-07-20	9,200	9,430	8,750	8,870	-570	-6.04%	764,692	67.83억
2026-07-16	9,760	9,820	9,320	9,440	-530	-5.32%	480,034	45.32억
2026-07-15	9,720	10,100	9,710	9,970	540	+5.73%	765,627	76.33억
2026-07-14	9,460	9,660	8,990	9,430	-120	-1.26%	817,038	77.05억
2026-07-13	10,640	10,840	9,500	9,550	-1,130	-10.58%	963,176	91.98억
2026-07-10	9,800	10,830	9,800	10,680	970	+9.99%	1,337,650	143억
2026-07-09	9,580	10,050	9,490	9,710	220	+2.32%	702,563	68.22억
2026-07-08	9,570	10,030	9,450	9,490	-440	-4.43%	871,987	82.75억
2026-07-07	10,160	10,440	9,710	9,930	-320	-3.12%	891,857	88.56억
2026-07-06	10,730	10,730	10,010	10,250	-530	-4.92%	544,107	55.77억
2026-07-03	10,350	10,870	9,900	10,780	300	+2.86%	960,133	104억
2026-07-02	10,990	11,250	10,380	10,480	-800	-7.09%	965,827	101억
2026-07-01	11,050	11,630	10,900	11,280	380	+3.49%	970,900	110억
2026-06-30	11,400	11,410	10,730	10,900	-290	-2.59%	730,090	79.58억
2026-06-29	10,710	11,300	10,680	11,190	490	+4.58%	954,948	107억
2026-06-26	10,720	11,130	10,450	10,700	-300	-2.73%	1,220,571	131억
2026-06-25	11,280	12,030	10,870	11,000	-210	-1.87%	1,152,346	127억
2026-06-24	11,230	11,420	10,860	11,210	-20	-0.18%	1,052,413	118억
2026-06-23	11,700	12,060	11,230	11,230	-370	-3.19%	1,485,992	167억
2026-06-22	11,450	12,090	11,400	11,600	-230	-1.94%	1,105,466	128억
2026-06-19	12,370	12,750	11,690	11,830	-540	-4.37%	1,337,591	158억
2026-06-18	12,830	12,870	12,310	12,370	-460	-3.59%	885,036	109억
2026-06-17	12,810	12,900	12,410	12,830	20	+0.16%	967,289	124억
2026-06-16	13,000	13,580	12,710	12,810	-160	-1.23%	1,259,990	161억
2026-06-15	13,300	13,600	12,890	12,970	180	+1.41%	964,952	125억
2026-06-12	13,010	13,540	12,470	12,790	370	+2.98%	2,054,945	263억
2026-06-11	11,700	12,760	11,700	12,420	270	+2.22%	2,050,131	255억
2026-06-10	13,150	13,330	11,810	12,150	-1,140	-8.58%	1,211	1,471만
2026-06-09	12,800	13,780	12,740	13,290	740	+5.90%	2,241,117	298억
2026-06-08	12,270	13,030	12,120	12,550	-960	-7.11%	1,757,781	221억
2026-06-05	14,500	14,500	13,390	13,510	-1,480	-9.87%	1,530,991	207억
2026-06-04	14,700	16,160	14,500	14,990	580	+4.02%	2,549,953	382억
2026-06-02	14,810	14,980	14,130	14,410	-790	-5.20%	2,157,919	311억
2026-06-01	16,010	16,100	14,760	15,200	-800	-5.00%	2,162,875	329억
2026-05-29	16,100	16,750	15,050	16,000	130	+0.82%	3,129,445	501억
2026-05-28	17,160	17,490	15,160	15,870	-1,280	-7.46%	3,044,089	483억
2026-05-27	18,340	18,400	17,110	17,150	-1,190	-6.49%	3,339,928	573억
2026-05-26	18,370	18,900	18,090	18,340	210	+1.16%	6,332,243	1,161억
2026-05-22	16,500	18,670	16,440	18,130	2,390	+15.18%	16,074,160	2,914억
2026-05-21	15,090	16,490	15,010	15,740	950	+6.42%	3,621,835	570억
2026-05-20	15,110	15,580	14,550	14,790	-340	-2.25%	2,817,593	417억
2026-05-19	15,690	16,190	14,880	15,130	-270	-1.75%	2,759,561	418억
2026-05-18	15,140	15,990	14,940	15,400	-200	-1.28%	2,606,168	401억
2026-05-15	16,260	16,440	15,370	15,600	-660	-4.06%	2,809,040	438억
2026-05-14	16,780	17,730	15,870	16,260	-390	-2.34%	4,128,047	671억
2026-05-13	17,100	17,100	16,380	16,650	-750	-4.31%	2,947,668	491억
2026-05-12	18,630	18,800	16,530	17,400	-750	-4.13%	6,068,012	1,056억
2026-05-11	18,650	19,260	18,090	18,150	-50	-0.27%	8,879,982	1,612억
2026-05-08	18,510	20,100	18,000	18,200	-650	-3.45%	9,515,131	1,732억
2026-05-07	18,460	20,900	18,120	18,850	410	+2.22%	17,808,429	3,357억
2026-05-06	19,020	20,300	17,500	18,440	-200	-1.07%	21,603,757	3,984억
2026-05-04	17,550	19,450	17,550	18,640	1,530	+8.94%	22,188,387	4,136억
2026-04-30	16,300	18,490	16,300	17,110	1,040	+6.47%	21,251,863	3,636억
2026-04-29	15,920	16,430	15,860	16,070	140	+0.88%	2,276,945	366억
2026-04-28	16,900	17,260	15,700	15,930	-850	-5.07%	3,923,428	625억
2026-04-27	16,500	17,250	16,360	16,780	350	+2.13%	4,835,169	811억
2026-04-24	16,500	16,700	16,150	16,430	-40	-0.24%	2,029,207	333억
2026-04-23	16,690	16,990	16,100	16,470	-200	-1.20%	2,939,529	484억
2026-04-22	16,500	16,820	16,000	16,670	90	+0.54%	3,518,956	587억
2026-04-21	17,150	17,560	16,260	16,580	-490	-2.87%	4,867,916	807억
2026-04-20	16,650	18,250	16,480	17,070	200	+1.19%	9,478,867	1,618억
2026-04-17	17,270	17,540	16,750	16,870	200	+1.20%	7,774,620	1,312억
2026-04-16	18,420	18,880	16,230	16,670	-1,490	-8.20%	11,597,037	1,933억
2026-04-15	17,240	20,000	17,170	18,160	1,280	+7.58%	34,627,686	6,288억
2026-04-14	17,740	17,990	16,260	16,880	-470	-2.71%	10,107,117	1,706억
2026-04-13	16,710	18,470	16,580	17,350	270	+1.58%	23,105,716	4,009억
2026-04-10	14,520	18,050	14,400	17,080	2,860	+20.11%	44,956,629	7,679억
2026-04-09	15,000	15,170	13,940	14,220	-880	-5.83%	4,479,216	637억
2026-04-08	15,140	15,540	14,430	15,100	680	+4.72%	6,353,671	959억
2026-04-07	15,790	15,800	14,150	14,420	-1,220	-7.80%	5,286,353	762억
2026-04-06	16,390	16,880	15,020	15,640	-660	-4.05%	8,590,810	1,344억
2026-04-03	15,700	17,420	15,480	16,300	1,230	+8.16%	21,465,663	3,499억
2026-04-02	14,820	15,560	14,370	15,070	500	+3.43%	17,622,873	2,656억
2026-04-01	13,370	15,230	13,290	14,570	1,940	+15.36%	19,991,805	2,913억
2026-03-31	13,260	13,820	12,470	12,630	-810	-6.03%	4,641,438	586억
2026-03-30	13,640	13,900	12,590	13,440	-900	-6.28%	4,746,721	638억
2026-03-27	13,700	14,680	13,660	14,340	—	—	8,928,317	1,280억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)