빅솔론
093190KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업8,180원-140 (-1.68%)전일 종가 2026-09-18
52주 위치
5,2909,87063%신고가 대비 -17.12%
- 시가총액
- 1,574억
- PBR
- 0.76
- BPS
- 10,834원
- 배당수익률
- 3.97%
- 자사주비율
- 25.23%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -5.9% | -5.7% | +1.5% | +36.6% | +42.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 8,350 | 8,350 | 8,160 | 8,180 | -140 | -1.68% | 7,563 | 6,187만 |
| 2026-09-17 | 8,220 | 8,320 | 8,150 | 8,320 | 100 | +1.22% | 7,814 | 6,501만 |
| 2026-09-16 | 8,490 | 8,490 | 8,200 | 8,220 | -50 | -0.60% | 5,448 | 4,478만 |
| 2026-09-15 | 8,560 | 8,610 | 8,250 | 8,270 | -250 | -2.93% | 9,994 | 8,265만 |
| 2026-09-14 | 8,540 | 8,550 | 8,270 | 8,520 | 100 | +1.19% | 9,199 | 7,838만 |
| 2026-09-11 | 8,260 | 8,420 | 8,200 | 8,420 | 160 | +1.94% | 5,576 | 4,695만 |
| 2026-09-10 | 8,470 | 8,670 | 8,260 | 8,260 | -210 | -2.48% | 52,734 | 4.36억 |
| 2026-09-09 | 8,510 | 8,700 | 8,350 | 8,470 | -50 | -0.59% | 8,936 | 7,569만 |
| 2026-09-08 | 8,600 | 8,600 | 8,290 | 8,520 | -40 | -0.47% | 13,901 | 1.18억 |
| 2026-09-07 | 8,760 | 8,770 | 8,480 | 8,560 | 60 | +0.71% | 9,242 | 7,911만 |
| 2026-09-04 | 8,420 | 8,640 | 8,350 | 8,500 | 70 | +0.83% | 12,561 | 1.07억 |
| 2026-09-03 | 8,780 | 8,780 | 8,410 | 8,430 | -10 | -0.12% | 7,559 | 6,372만 |
| 2026-09-02 | 8,590 | 8,710 | 8,440 | 8,440 | -190 | -2.20% | 14,905 | 1.26억 |
| 2026-09-01 | 8,610 | 8,680 | 8,400 | 8,630 | 80 | +0.94% | 9,923 | 8,564만 |
| 2026-08-31 | 8,450 | 8,610 | 8,370 | 8,550 | 100 | +1.18% | 17,910 | 1.53억 |
| 2026-08-28 | 8,390 | 8,550 | 8,300 | 8,450 | 70 | +0.84% | 6,997 | 5,912만 |
| 2026-08-27 | 8,520 | 8,550 | 8,370 | 8,380 | -160 | -1.87% | 13,530 | 1.13억 |
| 2026-08-26 | 8,340 | 8,540 | 8,220 | 8,540 | 190 | +2.28% | 18,578 | 1.59억 |
| 2026-08-25 | 8,250 | 8,450 | 8,060 | 8,350 | 70 | +0.85% | 56,115 | 4.69억 |
| 2026-08-24 | 8,110 | 8,280 | 8,020 | 8,280 | 170 | +2.10% | 8,150 | 6,748만 |
| 2026-08-21 | 8,220 | 8,280 | 7,980 | 8,110 | -220 | -2.64% | 34,527 | 2.8억 |
| 2026-08-20 | 8,310 | 8,690 | 8,130 | 8,330 | -150 | -1.77% | 170,591 | 14.21억 |
| 2026-08-19 | 8,690 | 8,710 | 8,440 | 8,480 | -210 | -2.42% | 28,401 | 2.41억 |
| 2026-08-18 | 9,100 | 9,100 | 8,650 | 8,690 | -330 | -3.66% | 55,281 | 4.8억 |
| 2026-08-14 | 9,200 | 9,200 | 8,810 | 9,020 | -230 | -2.49% | 45,387 | 4.09억 |
| 2026-08-13 | 8,400 | 9,490 | 8,220 | 9,250 | 850 | +10.12% | 479,476 | 44.35억 |
| 2026-08-12 | 8,520 | 8,520 | 8,250 | 8,400 | -120 | -1.41% | 26,931 | 2.26억 |
| 2026-08-11 | 8,510 | 8,700 | 8,380 | 8,520 | 10 | +0.12% | 26,856 | 2.29억 |
| 2026-08-10 | 8,550 | 8,560 | 8,360 | 8,510 | -40 | -0.47% | 30,855 | 2.63억 |
| 2026-08-07 | 8,600 | 8,790 | 8,530 | 8,550 | -50 | -0.58% | 20,700 | 1.77억 |
| 2026-08-06 | 8,590 | 8,630 | 8,500 | 8,600 | 10 | +0.12% | 12,234 | 1.05억 |
| 2026-08-05 | 8,400 | 8,610 | 8,400 | 8,590 | -20 | -0.23% | 22,531 | 1.94억 |
| 2026-08-04 | 8,640 | 8,640 | 8,210 | 8,610 | -80 | -0.92% | 36,871 | 3.17억 |
| 2026-08-03 | 8,700 | 8,770 | 8,430 | 8,690 | 0 | 0.00% | 26,470 | 2.3억 |
| 2026-07-31 | 8,210 | 8,750 | 8,010 | 8,690 | 480 | +5.85% | 24,183 | 2.1억 |
| 2026-07-30 | 8,470 | 8,480 | 7,990 | 8,210 | -270 | -3.18% | 42,142 | 3.46억 |
| 2026-07-29 | 8,690 | 8,690 | 8,160 | 8,480 | -220 | -2.53% | 47,019 | 3.99억 |
| 2026-07-28 | 8,510 | 8,700 | 7,960 | 8,700 | 100 | +1.16% | 128,045 | 11.14억 |
| 2026-07-27 | 8,550 | 9,200 | 8,490 | 8,600 | 170 | +2.02% | 81,439 | 7억 |
| 2026-07-24 | 8,030 | 8,510 | 8,030 | 8,430 | 320 | +3.95% | 28,809 | 2.43억 |
| 2026-07-23 | 8,150 | 8,270 | 8,040 | 8,110 | 10 | +0.12% | 13,396 | 1.09억 |
| 2026-07-22 | 8,040 | 8,150 | 7,970 | 8,100 | 0 | 0.00% | 8,545 | 6,921만 |
| 2026-07-21 | 7,900 | 8,130 | 7,820 | 8,100 | 140 | +1.76% | 3,947 | 3,197만 |
| 2026-07-20 | 8,050 | 8,050 | 7,870 | 7,960 | -90 | -1.12% | 11,369 | 9,050만 |
| 2026-07-16 | 8,100 | 8,140 | 7,910 | 8,050 | -50 | -0.62% | 6,589 | 5,304만 |
| 2026-07-15 | 8,030 | 8,200 | 8,030 | 8,100 | 70 | +0.87% | 16,207 | 1.31억 |
| 2026-07-14 | 8,410 | 8,410 | 7,910 | 8,030 | 20 | +0.25% | 15,049 | 1.21억 |
| 2026-07-13 | 7,990 | 8,150 | 7,860 | 8,010 | -30 | -0.37% | 23,576 | 1.89억 |
| 2026-07-10 | 7,880 | 8,190 | 7,880 | 8,040 | 250 | +3.21% | 11,859 | 9,535만 |
| 2026-07-09 | 7,980 | 7,980 | 7,750 | 7,790 | -10 | -0.13% | 16,284 | 1.27억 |
| 2026-07-08 | 8,000 | 8,080 | 7,740 | 7,800 | -200 | -2.50% | 26,568 | 2.07억 |
| 2026-07-07 | 8,180 | 8,250 | 7,890 | 8,000 | -160 | -1.96% | 20,124 | 1.61억 |
| 2026-07-06 | 8,300 | 8,300 | 8,020 | 8,160 | 10 | +0.12% | 3,621 | 2,955만 |
| 2026-07-03 | 7,730 | 8,270 | 7,730 | 8,150 | 160 | +2.00% | 5,659 | 4,612만 |
| 2026-07-02 | 8,140 | 8,260 | 7,920 | 7,990 | -150 | -1.84% | 21,742 | 1.74억 |
| 2026-07-01 | 8,100 | 8,200 | 7,900 | 8,140 | 40 | +0.49% | 8,134 | 6,621만 |
| 2026-06-30 | 8,240 | 8,400 | 7,830 | 8,100 | 90 | +1.12% | 16,748 | 1.36억 |
| 2026-06-29 | 7,700 | 8,220 | 7,650 | 8,010 | 250 | +3.22% | 22,311 | 1.79억 |
| 2026-06-26 | 7,970 | 8,060 | 7,680 | 7,760 | -130 | -1.65% | 44,229 | 3.43억 |
| 2026-06-25 | 7,750 | 8,190 | 7,750 | 7,890 | -10 | -0.13% | 18,003 | 1.42억 |
| 2026-06-24 | 8,390 | 8,390 | 7,750 | 7,900 | -200 | -2.47% | 22,707 | 1.79억 |
| 2026-06-23 | 7,950 | 8,100 | 7,700 | 8,100 | 150 | +1.89% | 36,983 | 3억 |
| 2026-06-22 | 7,880 | 8,970 | 7,820 | 7,950 | 10 | +0.13% | 34,553 | 2.75억 |
| 2026-06-19 | 8,670 | 8,730 | 7,900 | 7,940 | -730 | -8.42% | 47,081 | 3.74억 |
| 2026-06-18 | 8,770 | 8,800 | 8,360 | 8,670 | -100 | -1.14% | 26,112 | 2.26억 |
| 2026-06-17 | 7,960 | 8,820 | 7,850 | 8,770 | 810 | +10.18% | 86,784 | 7.61억 |
| 2026-06-16 | 8,100 | 8,120 | 7,850 | 7,960 | -140 | -1.73% | 14,224 | 1.13억 |
| 2026-06-15 | 8,220 | 8,220 | 7,900 | 8,100 | 90 | +1.12% | 16,071 | 1.3억 |
| 2026-06-12 | 7,700 | 8,200 | 7,700 | 8,010 | 310 | +4.03% | 24,079 | 1.93억 |
| 2026-06-11 | 7,530 | 7,870 | 7,450 | 7,700 | 170 | +2.26% | 20,403 | 1.57억 |
| 2026-06-10 | 7,580 | 7,850 | 7,520 | 7,530 | -130 | -1.70% | 22,314 | 1.68억 |
| 2026-06-09 | 7,630 | 7,810 | 7,360 | 7,660 | 300 | +4.08% | 15,167 | 1.16억 |
| 2026-06-08 | 7,320 | 7,410 | 7,020 | 7,360 | -20 | -0.27% | 31,996 | 2.35억 |
| 2026-06-05 | 7,390 | 7,680 | 7,250 | 7,380 | -10 | -0.14% | 16,560 | 1.22억 |
| 2026-06-04 | 7,510 | 7,680 | 7,390 | 7,390 | -50 | -0.67% | 12,661 | 9,356만 |
| 2026-06-02 | 7,600 | 7,640 | 7,110 | 7,440 | 20 | +0.27% | 89,043 | 6.62억 |
| 2026-06-01 | 7,300 | 7,690 | 7,170 | 7,420 | 120 | +1.64% | 44,664 | 3.31억 |
| 2026-05-29 | 7,520 | 7,530 | 7,280 | 7,300 | -280 | -3.69% | 31,004 | 2.26억 |
| 2026-05-28 | 7,360 | 7,880 | 7,320 | 7,580 | 220 | +2.99% | 27,621 | 2.09억 |
| 2026-05-27 | 7,520 | 7,550 | 7,250 | 7,360 | -170 | -2.26% | 31,379 | 2.31억 |
| 2026-05-26 | 7,750 | 8,120 | 7,530 | 7,530 | -220 | -2.84% | 37,007 | 2.79억 |
| 2026-05-22 | 7,560 | 7,880 | 7,560 | 7,750 | 120 | +1.57% | 13,705 | 1.06억 |
| 2026-05-21 | 7,540 | 7,900 | 7,500 | 7,630 | 90 | +1.19% | 24,732 | 1.89억 |
| 2026-05-20 | 7,820 | 7,880 | 7,480 | 7,540 | -340 | -4.31% | 33,347 | 2.51억 |
| 2026-05-19 | 8,050 | 8,090 | 7,750 | 7,880 | -220 | -2.72% | 21,854 | 1.72억 |
| 2026-05-18 | 8,120 | 8,240 | 7,810 | 8,100 | -20 | -0.25% | 38,087 | 3.09억 |
| 2026-05-15 | 8,400 | 8,400 | 8,090 | 8,120 | -280 | -3.33% | 35,962 | 2.92억 |
| 2026-05-14 | 8,280 | 8,650 | 8,210 | 8,400 | 120 | +1.45% | 36,837 | 3.09억 |
| 2026-05-13 | 8,430 | 8,500 | 8,090 | 8,280 | -160 | -1.90% | 19,866 | 1.64억 |
| 2026-05-12 | 8,520 | 8,530 | 8,100 | 8,440 | -10 | -0.12% | 44,586 | 3.76억 |
| 2026-05-11 | 8,180 | 8,720 | 8,080 | 8,450 | 270 | +3.30% | 40,380 | 3.41억 |
| 2026-05-08 | 8,050 | 8,330 | 7,900 | 8,180 | 70 | +0.86% | 18,866 | 1.54억 |
| 2026-05-07 | 8,000 | 8,140 | 7,810 | 8,110 | 140 | +1.76% | 73,170 | 5.93억 |
| 2026-05-06 | 8,080 | 8,200 | 7,850 | 7,970 | -110 | -1.36% | 32,919 | 2.62억 |
| 2026-05-04 | 8,640 | 8,640 | 8,050 | 8,080 | -290 | -3.46% | 38,753 | 3.13억 |
| 2026-04-30 | 8,290 | 8,700 | 8,130 | 8,370 | 80 | +0.97% | 32,836 | 2.75억 |
| 2026-04-29 | 8,200 | 8,510 | 7,970 | 8,290 | 90 | +1.10% | 25,767 | 2.14억 |
| 2026-04-28 | 8,650 | 9,180 | 8,050 | 8,200 | -190 | -2.26% | 86,902 | 7.13억 |
| 2026-04-27 | 7,890 | 8,480 | 7,730 | 8,390 | 500 | +6.34% | 200,599 | 16.83억 |
| 2026-04-24 | 7,580 | 7,890 | 7,580 | 7,890 | 160 | +2.07% | 14,948 | 1.18억 |
| 2026-04-23 | 7,820 | 7,960 | 7,720 | 7,730 | -90 | -1.15% | 15,045 | 1.16억 |
| 2026-04-22 | 7,730 | 7,830 | 7,670 | 7,820 | 30 | +0.39% | 7,939 | 6,208만 |
| 2026-04-21 | 7,790 | 7,860 | 7,660 | 7,790 | 40 | +0.52% | 16,023 | 1.25억 |
| 2026-04-20 | 7,860 | 7,860 | 7,660 | 7,750 | -110 | -1.40% | 20,393 | 1.58억 |
| 2026-04-17 | 7,790 | 7,900 | 7,690 | 7,860 | 130 | +1.68% | 12,819 | 1.01억 |
| 2026-04-16 | 7,810 | 7,910 | 7,730 | 7,730 | -80 | -1.02% | 18,701 | 1.45억 |
| 2026-04-15 | 7,950 | 8,010 | 7,810 | 7,810 | -140 | -1.76% | 22,819 | 1.78억 |
| 2026-04-14 | 7,910 | 7,950 | 7,770 | 7,950 | 80 | +1.02% | 13,686 | 1.09억 |
| 2026-04-13 | 7,900 | 8,050 | 7,800 | 7,870 | -30 | -0.38% | 15,224 | 1.2억 |
| 2026-04-10 | 7,760 | 7,940 | 7,740 | 7,900 | 140 | +1.80% | 7,694 | 6,078만 |
| 2026-04-09 | 7,680 | 7,850 | 7,620 | 7,760 | 80 | +1.04% | 18,730 | 1.45억 |
| 2026-04-08 | 7,410 | 7,890 | 7,110 | 7,680 | 300 | +4.07% | 11,059 | 8,493만 |
| 2026-04-07 | 7,310 | 7,520 | 7,260 | 7,380 | 30 | +0.41% | 5,500 | 4,059만 |
| 2026-04-06 | 7,500 | 7,680 | 7,220 | 7,350 | -350 | -4.55% | 41,327 | 3.04억 |
| 2026-04-03 | 7,200 | 7,990 | 7,200 | 7,700 | 600 | +8.45% | 18,142 | 1.4억 |
| 2026-04-02 | 7,730 | 7,820 | 7,050 | 7,100 | -630 | -8.15% | 17,771 | 1.26억 |
| 2026-04-01 | 7,360 | 7,760 | 7,360 | 7,730 | 460 | +6.33% | 11,582 | 8,953만 |
| 2026-03-31 | 7,920 | 7,920 | 7,070 | 7,270 | -190 | -2.55% | 13,358 | 9,711만 |
| 2026-03-30 | 7,620 | 7,990 | 7,460 | 7,460 | -170 | -2.23% | 13,806 | 1.03억 |
| 2026-03-27 | 7,560 | 7,830 | 7,550 | 7,630 | — | — | 26,042 | 1.99억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)