쏘닉스
088280KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업2,945원-10 (-0.34%)전일 종가 2026-09-18
52주 위치
1,6058,64019%신고가 대비 -65.91%
- 시가총액
- 510억
- PBR
- 1.46
- EPS(TTM)
- -399원
- BPS
- 2,018원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +13.3% | -12.1% | +18.8% | +75.3% | +26.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 2,975 | 3,020 | 2,910 | 2,945 | -10 | -0.34% | 123,548 | 3.64억 |
| 2026-09-17 | 3,000 | 3,000 | 2,835 | 2,955 | 0 | 0.00% | 86,440 | 2.55억 |
| 2026-09-16 | 2,895 | 3,295 | 2,795 | 2,955 | 200 | +7.26% | 251,653 | 7.44억 |
| 2026-09-15 | 2,645 | 2,790 | 2,605 | 2,755 | 105 | +3.96% | 82,349 | 2.27억 |
| 2026-09-14 | 2,570 | 2,740 | 2,540 | 2,650 | -5 | -0.19% | 95,939 | 2.54억 |
| 2026-09-11 | 2,730 | 2,790 | 2,650 | 2,655 | -80 | -2.93% | 52,693 | 1.4억 |
| 2026-09-10 | 2,850 | 2,850 | 2,640 | 2,735 | -115 | -4.04% | 114,818 | 3.14억 |
| 2026-09-09 | 2,535 | 3,230 | 2,500 | 2,850 | 315 | +12.43% | 459,320 | 13.09억 |
| 2026-09-08 | 2,380 | 2,585 | 2,380 | 2,535 | 130 | +5.41% | 43,159 | 1.09억 |
| 2026-09-07 | 2,375 | 2,495 | 2,375 | 2,405 | 30 | +1.26% | 48,095 | 1.16억 |
| 2026-09-04 | 2,380 | 2,460 | 2,235 | 2,375 | 0 | 0.00% | 34,976 | 8,307만 |
| 2026-09-03 | 2,420 | 2,520 | 2,315 | 2,375 | -10 | -0.42% | 25,594 | 6,079만 |
| 2026-09-02 | 2,315 | 2,475 | 2,280 | 2,385 | 55 | +2.36% | 36,845 | 8,788만 |
| 2026-09-01 | 2,365 | 2,380 | 2,310 | 2,330 | -30 | -1.27% | 14,460 | 3,369만 |
| 2026-08-31 | 2,265 | 2,450 | 2,230 | 2,360 | 20 | +0.85% | 48,339 | 1.14억 |
| 2026-08-28 | 2,355 | 2,400 | 2,295 | 2,340 | -15 | -0.64% | 26,102 | 6,108만 |
| 2026-08-27 | 2,240 | 2,365 | 2,240 | 2,355 | 115 | +5.13% | 30,231 | 7,119만 |
| 2026-08-26 | 2,290 | 2,300 | 2,125 | 2,240 | -50 | -2.18% | 95,020 | 2.13억 |
| 2026-08-25 | 2,225 | 2,310 | 2,135 | 2,290 | 5 | +0.22% | 55,131 | 1.26억 |
| 2026-08-24 | 2,320 | 2,345 | 2,215 | 2,285 | -30 | -1.30% | 37,820 | 8,642만 |
| 2026-08-21 | 2,390 | 2,410 | 2,220 | 2,315 | -95 | -3.94% | 80,246 | 1.86억 |
| 2026-08-20 | 2,590 | 2,700 | 2,360 | 2,410 | -110 | -4.37% | 63,283 | 1.53억 |
| 2026-08-19 | 2,570 | 2,600 | 2,430 | 2,520 | -80 | -3.08% | 40,766 | 1.03억 |
| 2026-08-18 | 2,525 | 2,710 | 2,525 | 2,600 | 0 | 0.00% | 49,603 | 1.29억 |
| 2026-08-14 | 2,700 | 2,830 | 2,565 | 2,600 | -100 | -3.70% | 42,789 | 1.11억 |
| 2026-08-13 | 2,750 | 2,835 | 2,650 | 2,700 | -30 | -1.10% | 49,889 | 1.35억 |
| 2026-08-12 | 2,720 | 2,785 | 2,610 | 2,730 | 10 | +0.37% | 46,315 | 1.26억 |
| 2026-08-11 | 2,745 | 2,795 | 2,510 | 2,720 | -25 | -0.91% | 61,554 | 1.67억 |
| 2026-08-10 | 2,570 | 2,800 | 2,570 | 2,745 | 205 | +8.07% | 72,317 | 1.99억 |
| 2026-08-07 | 2,580 | 2,665 | 2,400 | 2,540 | -40 | -1.55% | 34,895 | 8,863만 |
| 2026-08-06 | 2,850 | 2,850 | 2,525 | 2,580 | -190 | -6.86% | 50,333 | 1.3억 |
| 2026-08-05 | 2,570 | 2,830 | 2,555 | 2,770 | 300 | +12.15% | 135,761 | 3.76억 |
| 2026-08-04 | 2,400 | 2,560 | 2,400 | 2,470 | 50 | +2.07% | 45,041 | 1.11억 |
| 2026-08-03 | 2,275 | 2,500 | 2,255 | 2,420 | 120 | +5.22% | 69,924 | 1.69억 |
| 2026-07-31 | 2,265 | 2,355 | 2,115 | 2,300 | 140 | +6.48% | 42,454 | 9,764만 |
| 2026-07-30 | 2,395 | 2,395 | 2,000 | 2,160 | -75 | -3.36% | 71,783 | 1.55억 |
| 2026-07-29 | 2,400 | 2,595 | 2,080 | 2,235 | -225 | -9.15% | 118,852 | 2.66억 |
| 2026-07-28 | 2,545 | 2,700 | 2,300 | 2,460 | -95 | -3.72% | 67,501 | 1.66억 |
| 2026-07-27 | 2,500 | 2,645 | 2,465 | 2,555 | 55 | +2.20% | 33,500 | 8,559만 |
| 2026-07-24 | 2,700 | 2,700 | 2,500 | 2,500 | -225 | -8.26% | 79,672 | 1.99억 |
| 2026-07-23 | 2,650 | 2,780 | 2,545 | 2,725 | 75 | +2.83% | 38,042 | 1.04억 |
| 2026-07-22 | 2,565 | 2,725 | 2,550 | 2,650 | 90 | +3.52% | 31,970 | 8,472만 |
| 2026-07-21 | 2,395 | 2,740 | 2,395 | 2,560 | -20 | -0.78% | 34,389 | 8,804만 |
| 2026-07-20 | 2,745 | 2,745 | 2,495 | 2,580 | -165 | -6.01% | 55,146 | 1.42억 |
| 2026-07-16 | 2,870 | 2,905 | 2,690 | 2,745 | -125 | -4.36% | 19,603 | 5,381만 |
| 2026-07-15 | 2,795 | 2,930 | 2,795 | 2,870 | 165 | +6.10% | 35,169 | 1.01억 |
| 2026-07-14 | 2,555 | 2,945 | 2,555 | 2,705 | -65 | -2.35% | 77,895 | 2.11억 |
| 2026-07-13 | 2,890 | 3,010 | 2,730 | 2,770 | -85 | -2.98% | 81,032 | 2.24억 |
| 2026-07-10 | 2,740 | 2,880 | 2,625 | 2,855 | 210 | +7.94% | 61,672 | 1.76억 |
| 2026-07-09 | 2,700 | 2,775 | 2,505 | 2,645 | 95 | +3.73% | 73,483 | 1.94억 |
| 2026-07-08 | 2,680 | 2,745 | 2,500 | 2,550 | -150 | -5.56% | 60,894 | 1.55억 |
| 2026-07-07 | 2,730 | 2,970 | 2,635 | 2,700 | -55 | -2.00% | 135,277 | 3.65억 |
| 2026-07-06 | 2,735 | 2,830 | 2,605 | 2,755 | 20 | +0.73% | 97,207 | 2.68억 |
| 2026-07-03 | 2,830 | 2,835 | 2,550 | 2,735 | -85 | -3.01% | 116,453 | 3.18억 |
| 2026-07-02 | 3,015 | 3,165 | 2,800 | 2,820 | -370 | -11.60% | 109,051 | 3.08억 |
| 2026-07-01 | 3,125 | 3,260 | 3,000 | 3,190 | 65 | +2.08% | 88,922 | 2.84억 |
| 2026-06-30 | 3,005 | 3,150 | 2,970 | 3,125 | 95 | +3.14% | 63,216 | 1.98억 |
| 2026-06-29 | 2,900 | 3,090 | 2,800 | 3,030 | 130 | +4.48% | 72,013 | 2.18억 |
| 2026-06-26 | 3,095 | 3,095 | 2,820 | 2,900 | -90 | -3.01% | 112,098 | 3.25억 |
| 2026-06-25 | 3,320 | 3,390 | 2,980 | 2,990 | -280 | -8.56% | 164,636 | 4.92억 |
| 2026-06-24 | 3,140 | 3,440 | 3,140 | 3,270 | 105 | +3.32% | 90,739 | 2.97억 |
| 2026-06-23 | 3,300 | 3,300 | 3,005 | 3,165 | -135 | -4.09% | 140,137 | 4.44억 |
| 2026-06-22 | 3,230 | 3,390 | 3,120 | 3,300 | 70 | +2.17% | 107,325 | 3.54억 |
| 2026-06-19 | 3,320 | 3,440 | 3,115 | 3,230 | -120 | -3.58% | 146,605 | 4.74억 |
| 2026-06-18 | 3,385 | 3,480 | 3,290 | 3,350 | -35 | -1.03% | 138,451 | 4.64억 |
| 2026-06-17 | 3,350 | 3,460 | 3,285 | 3,385 | 35 | +1.04% | 97,477 | 3.3억 |
| 2026-06-16 | 3,425 | 3,585 | 3,280 | 3,350 | -70 | -2.05% | 114,354 | 3.83억 |
| 2026-06-15 | 3,600 | 3,800 | 3,360 | 3,420 | -70 | -2.01% | 131,205 | 4.49억 |
| 2026-06-12 | 3,630 | 3,650 | 3,400 | 3,490 | 90 | +2.65% | 145,376 | 5.07억 |
| 2026-06-11 | 3,430 | 3,535 | 3,255 | 3,400 | -55 | -1.59% | 134,903 | 4.59억 |
| 2026-06-10 | 3,510 | 3,630 | 3,240 | 3,455 | -60 | -1.71% | 134,665 | 4.65억 |
| 2026-06-09 | 3,235 | 3,580 | 3,235 | 3,515 | 305 | +9.50% | 187,554 | 6.59억 |
| 2026-06-08 | 3,200 | 3,435 | 3,200 | 3,210 | -385 | -10.71% | 202,655 | 6.51억 |
| 2026-06-05 | 3,960 | 3,960 | 3,560 | 3,595 | -275 | -7.11% | 154,721 | 5.56억 |
| 2026-06-04 | 3,565 | 4,000 | 3,530 | 3,870 | 305 | +8.56% | 199,992 | 7.74억 |
| 2026-06-02 | 3,740 | 3,790 | 3,470 | 3,565 | -190 | -5.06% | 238,098 | 8.49억 |
| 2026-06-01 | 3,930 | 3,995 | 3,540 | 3,755 | -325 | -7.97% | 391,101 | 14.69억 |
| 2026-05-29 | 4,360 | 4,420 | 3,930 | 4,080 | -180 | -4.23% | 285,478 | 11.65억 |
| 2026-05-28 | 4,600 | 4,625 | 4,170 | 4,260 | -345 | -7.49% | 366,890 | 15.63억 |
| 2026-05-27 | 5,050 | 5,280 | 4,605 | 4,605 | -515 | -10.06% | 376,866 | 17.35억 |
| 2026-05-26 | 5,420 | 5,460 | 5,040 | 5,120 | -120 | -2.29% | 420,633 | 21.54억 |
| 2026-05-22 | 5,880 | 6,070 | 5,090 | 5,240 | 565 | +12.09% | 1,891,698 | 99.12억 |
| 2026-05-21 | 4,600 | 5,000 | 4,580 | 4,675 | 145 | +3.20% | 303,079 | 14.17억 |
| 2026-05-20 | 4,640 | 4,950 | 4,300 | 4,530 | -160 | -3.41% | 616,874 | 27.94억 |
| 2026-05-19 | 4,940 | 5,150 | 4,665 | 4,690 | -245 | -4.96% | 370,344 | 17.37억 |
| 2026-05-18 | 4,970 | 5,050 | 4,710 | 4,935 | -185 | -3.61% | 395,375 | 19.51억 |
| 2026-05-15 | 5,680 | 5,680 | 4,990 | 5,120 | -490 | -8.73% | 750,431 | 38.42억 |
| 2026-05-14 | 6,650 | 6,650 | 5,560 | 5,610 | -680 | -10.81% | 790,729 | 44.36억 |
| 2026-05-13 | 6,560 | 6,770 | 6,160 | 6,290 | -390 | -5.84% | 744,697 | 46.84억 |
| 2026-05-12 | 7,170 | 7,510 | 6,530 | 6,680 | -190 | -2.77% | 1,358,459 | 90.75억 |
| 2026-05-11 | 6,900 | 7,640 | 6,500 | 6,870 | -30 | -0.43% | 1,485,072 | 102억 |
| 2026-05-08 | 7,300 | 8,150 | 6,720 | 6,900 | -70 | -1.00% | 2,132,850 | 147억 |
| 2026-05-07 | 7,570 | 7,600 | 6,970 | 6,970 | -580 | -7.68% | 790,741 | 55.11억 |
| 2026-05-06 | 8,270 | 8,270 | 7,450 | 7,550 | -90 | -1.18% | 1,731,029 | 131억 |
| 2026-05-04 | 7,170 | 7,780 | 6,430 | 7,640 | 470 | +6.56% | 2,918,879 | 223억 |
| 2026-04-30 | 7,170 | 7,650 | 6,800 | 7,170 | 0 | 0.00% | 1,104,208 | 79.17억 |
| 2026-04-29 | 7,140 | 8,060 | 6,910 | 7,170 | -200 | -2.71% | 2,457,086 | 176억 |
| 2026-04-28 | 8,010 | 8,640 | 7,100 | 7,370 | -610 | -7.64% | 4,263,395 | 314억 |
| 2026-04-27 | 6,170 | 7,980 | 5,960 | 7,980 | 1,840 | +29.97% | 6,334,964 | 506억 |
| 2026-04-24 | 5,260 | 6,280 | 5,120 | 6,140 | 1,220 | +24.80% | 3,313,731 | 203억 |
| 2026-04-23 | 5,180 | 5,230 | 4,750 | 4,920 | -260 | -5.02% | 591,180 | 29.09억 |
| 2026-04-22 | 5,400 | 5,430 | 5,070 | 5,180 | -250 | -4.60% | 385,797 | 19.98억 |
| 2026-04-21 | 5,690 | 5,700 | 5,330 | 5,430 | -210 | -3.72% | 523,676 | 28.44억 |
| 2026-04-20 | 5,200 | 5,660 | 4,960 | 5,640 | 330 | +6.21% | 1,216,218 | 68.59억 |
| 2026-04-17 | 5,350 | 5,770 | 5,100 | 5,310 | 110 | +2.12% | 924,215 | 49.08억 |
| 2026-04-16 | 6,080 | 6,400 | 5,160 | 5,200 | -770 | -12.90% | 2,107,823 | 110억 |
| 2026-04-15 | 6,890 | 6,890 | 5,890 | 5,970 | 120 | +2.05% | 2,476,241 | 148억 |
| 2026-04-14 | 5,800 | 6,200 | 5,550 | 5,850 | 180 | +3.17% | 1,847,149 | 108억 |
| 2026-04-13 | 4,800 | 5,970 | 4,700 | 5,670 | 750 | +15.24% | 3,408,891 | 193억 |
| 2026-04-10 | 4,830 | 5,210 | 4,710 | 4,920 | 0 | 0.00% | 1,960,339 | 96.45억 |
| 2026-04-09 | 4,740 | 5,080 | 4,410 | 4,920 | 180 | +3.80% | 2,661,016 | 131억 |
| 2026-04-08 | 4,335 | 5,330 | 4,120 | 4,740 | 640 | +15.61% | 8,803,340 | 417억 |
| 2026-04-07 | 4,355 | 4,375 | 3,900 | 4,100 | -215 | -4.98% | 991,491 | 40.65억 |
| 2026-04-06 | 4,170 | 4,775 | 3,915 | 4,315 | 210 | +5.12% | 3,422,857 | 148억 |
| 2026-04-03 | 3,870 | 4,455 | 3,620 | 4,105 | 520 | +14.50% | 3,932,991 | 161억 |
| 2026-04-02 | 3,625 | 3,995 | 3,310 | 3,585 | 100 | +2.87% | 1,226,462 | 43.97억 |
| 2026-04-01 | 3,340 | 3,965 | 3,220 | 3,485 | 360 | +11.52% | 2,358,951 | 82.21억 |
| 2026-03-31 | 3,595 | 3,930 | 3,030 | 3,125 | -465 | -12.95% | 1,573,263 | 49.16억 |
| 2026-03-30 | 3,975 | 4,290 | 3,560 | 3,590 | 10 | +0.28% | 2,571,670 | 92.32억 |
| 2026-03-27 | 3,470 | 4,650 | 3,380 | 3,580 | — | — | 7,311,193 | 262억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)