솔루스첨단소재

336370KOSPI

8,200원+360 (+4.59%)전일 종가 2026-09-18

52주 위치

5,33016,90025%신고가 대비 -51.48%

시가총액: 5,758억
PBR: 0.77
BPS: 10,650원
자사주비율: 0.01%
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 종가8,200원

시가총액5,758억

52주 최고16,900원

52주 최저5,330원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+8.6%	-26.8%	-2.4%	+12.3%	+1.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	8,130	8,300	7,960	8,200	360	+4.59%	117,494	9.63억
2026-09-17	7,920	7,990	7,710	7,840	-60	-0.76%	81,427	6.38억
2026-09-16	8,250	8,400	7,760	7,900	-340	-4.13%	192,615	15.22억
2026-09-15	8,410	8,590	7,950	8,240	-250	-2.94%	589,730	48.59억
2026-09-14	8,340	8,770	8,070	8,490	-20	-0.24%	493,713	41.92억
2026-09-11	7,500	8,980	7,380	8,510	950	+12.57%	1,236,304	105억
2026-09-10	7,510	7,680	7,350	7,560	40	+0.53%	66,768	5.05억
2026-09-09	7,250	7,970	7,230	7,520	270	+3.72%	102,893	7.74억
2026-09-08	7,330	7,420	7,190	7,250	-10	-0.14%	55,707	4.04억
2026-09-07	7,650	7,650	7,250	7,260	-190	-2.55%	150,879	10.95억
2026-09-04	7,550	7,670	7,430	7,450	70	+0.95%	39,990	2.98억
2026-09-03	7,700	7,700	7,270	7,380	-120	-1.60%	49,331	3.64억
2026-09-02	7,750	7,900	7,100	7,500	-450	-5.66%	66,100	4.96억
2026-09-01	8,150	8,210	7,870	7,950	-60	-0.75%	78,457	6.24억
2026-08-31	7,850	8,090	7,700	8,010	160	+2.04%	105,339	8.44억
2026-08-28	7,760	7,980	7,720	7,850	40	+0.51%	68,083	5.34억
2026-08-27	7,540	8,020	7,540	7,810	270	+3.58%	139,864	10.92억
2026-08-26	7,430	7,600	7,250	7,540	130	+1.75%	46,405	3.5억
2026-08-25	7,510	7,510	6,990	7,410	40	+0.54%	61,854	4.58억
2026-08-24	7,220	7,540	7,220	7,370	340	+4.84%	71,107	5.24억
2026-08-21	7,400	7,400	6,970	7,030	-390	-5.26%	89,385	6.28억
2026-08-20	7,350	7,670	7,290	7,420	70	+0.95%	63,283	4.7억
2026-08-19	7,230	7,530	7,130	7,350	-200	-2.65%	89,145	6.55억
2026-08-18	7,980	7,980	7,480	7,550	-480	-5.98%	141,418	10.68억
2026-08-14	7,990	8,110	7,720	8,030	210	+2.69%	84,113	6.75억
2026-08-13	7,880	7,990	7,740	7,820	70	+0.90%	84,311	6.59억
2026-08-12	7,720	7,800	7,530	7,750	110	+1.44%	64,665	5.01억
2026-08-11	7,680	7,780	7,510	7,640	-100	-1.29%	86,672	6.62억
2026-08-10	7,500	7,760	7,320	7,740	340	+4.59%	94,014	7.28억
2026-08-07	7,620	7,680	7,120	7,400	300	+4.23%	172,030	12.73억
2026-08-06	7,050	7,190	6,860	7,100	40	+0.57%	75,017	5.33억
2026-08-05	7,110	7,110	6,820	7,060	290	+4.28%	78,604	5.55억
2026-08-04	6,460	6,840	6,460	6,770	370	+5.78%	59,057	4억
2026-08-03	6,220	6,660	6,160	6,400	-30	-0.47%	110,225	7.05억
2026-07-31	5,900	6,470	5,900	6,430	730	+12.81%	151,568	9.75억
2026-07-30	5,580	6,030	5,550	5,700	110	+1.97%	150,548	8.58억
2026-07-29	6,400	6,640	5,330	5,590	-780	-12.24%	485,828	27.16억
2026-07-28	6,740	6,850	6,360	6,370	-620	-8.87%	242,706	15.46억
2026-07-27	7,200	7,230	6,880	6,990	-60	-0.85%	165,192	11.55억
2026-07-24	7,120	7,260	6,970	7,050	-270	-3.69%	89,967	6.34억
2026-07-23	7,050	7,370	6,980	7,320	300	+4.27%	85,872	6.29억
2026-07-22	7,020	7,290	7,010	7,020	190	+2.78%	117,705	8.26억
2026-07-21	6,830	6,920	6,540	6,830	-60	-0.87%	208,517	14.24억
2026-07-20	7,020	7,080	6,820	6,890	-310	-4.31%	138,450	9.54억
2026-07-16	7,600	7,660	7,080	7,200	-470	-6.13%	152,950	11.01억
2026-07-15	7,600	7,740	7,410	7,670	400	+5.50%	85,058	6.52억
2026-07-14	7,580	7,800	7,000	7,270	-260	-3.45%	168,450	12.25억
2026-07-13	8,100	8,370	7,500	7,530	-370	-4.68%	195,479	14.72억
2026-07-10	7,680	8,180	7,680	7,900	220	+2.86%	164,393	12.99억
2026-07-09	7,500	7,830	7,280	7,680	180	+2.40%	208,819	16.04억
2026-07-08	7,670	7,910	7,210	7,500	-400	-5.06%	203,491	15.26억
2026-07-07	8,090	8,180	7,700	7,900	-150	-1.86%	139,114	10.99억
2026-07-06	8,310	8,350	7,830	8,050	-200	-2.42%	143,023	11.51억
2026-07-03	8,380	8,500	7,950	8,250	-250	-2.94%	338,671	27.94억
2026-07-02	8,860	8,960	8,320	8,500	-350	-3.95%	194,797	16.56억
2026-07-01	8,950	9,190	8,660	8,850	-10	-0.11%	205,362	18.17억
2026-06-30	9,170	9,310	8,710	8,860	-180	-1.99%	208,652	18.49억
2026-06-29	8,200	9,200	8,200	9,040	840	+10.24%	216,723	19.59억
2026-06-26	8,720	9,080	8,000	8,200	-870	-9.59%	487,348	39.96억
2026-06-25	9,490	9,510	9,060	9,070	-140	-1.52%	116,664	10.58억
2026-06-24	9,460	9,710	9,140	9,210	-210	-2.23%	224,695	20.69억
2026-06-23	10,590	10,760	9,390	9,420	-1,150	-10.88%	547,146	51.54억
2026-06-22	10,900	11,250	10,500	10,570	-380	-3.47%	243,965	25.79억
2026-06-19	11,320	11,800	10,400	10,950	-250	-2.23%	234,617	25.69억
2026-06-18	11,200	11,270	10,400	11,200	30	+0.27%	197,033	22.07억
2026-06-17	11,460	11,540	11,060	11,170	-170	-1.50%	252,627	28.22억
2026-06-16	12,590	12,600	11,200	11,340	-1,220	-9.71%	791,441	89.75억
2026-06-15	12,320	13,030	11,950	12,560	360	+2.95%	773,423	97.14억
2026-06-12	11,730	13,030	11,450	12,200	1,010	+9.03%	1,129,611	138억
2026-06-11	10,620	11,990	10,010	11,190	460	+4.29%	843,685	94.41억
2026-06-10	10,120	12,240	10,020	10,730	620	+6.13%	50	54만
2026-06-09	10,030	10,210	9,770	10,110	320	+3.27%	257,832	26.07억
2026-06-08	9,790	10,220	9,760	9,790	-1,220	-11.08%	302,871	29.65억
2026-06-05	10,940	11,290	10,720	11,010	-170	-1.52%	484,166	53.31억
2026-06-04	12,000	12,030	10,480	11,180	-190	-1.67%	860,192	96.17억
2026-06-02	11,720	12,790	10,830	11,370	-590	-4.93%	824,467	93.74억
2026-06-01	11,220	13,370	11,000	11,960	270	+2.31%	2,034,409	243억
2026-05-29	9,180	12,090	8,880	11,690	2,390	+25.70%	3,031,670	354억
2026-05-28	9,600	9,670	8,800	9,300	-200	-2.11%	700,466	65.14억
2026-05-27	9,800	10,080	9,400	9,500	-1,420	-13.00%	1,014,129	96.34억
2026-05-26	11,500	11,590	10,920	10,920	-540	-4.71%	417,778	45.62억
2026-05-22	11,080	11,670	10,910	11,460	720	+6.70%	332,111	38.06억
2026-05-21	10,330	10,740	10,220	10,740	690	+6.87%	258,107	27.72억
2026-05-20	10,510	10,560	9,880	10,050	-570	-5.37%	380,281	38.22억
2026-05-19	11,350	11,350	10,400	10,620	-510	-4.58%	342,880	36.41억
2026-05-18	10,820	11,250	10,400	11,130	20	+0.18%	353,994	39.4억
2026-05-15	11,900	12,220	10,810	11,110	-950	-7.88%	444,171	49.35억
2026-05-14	12,220	12,300	11,580	12,060	710	+6.26%	575,848	69.45억
2026-05-13	11,760	11,760	11,100	11,350	-340	-2.91%	390,254	44.29억
2026-05-12	12,070	12,230	11,200	11,690	-590	-4.80%	770,716	90.1억
2026-05-11	13,060	13,190	12,130	12,280	-660	-5.10%	798,550	98.06억
2026-05-08	13,560	13,560	12,800	12,940	-420	-3.14%	440,522	57억
2026-05-07	13,650	14,010	13,310	13,360	40	+0.30%	501,609	67.01억
2026-05-06	14,040	14,090	12,960	13,320	-340	-2.49%	800,531	107억
2026-05-04	13,540	14,060	13,370	13,660	570	+4.35%	1,149,372	157억
2026-04-30	14,870	14,920	13,090	13,090	-2,340	-15.17%	3,202,972	419억
2026-04-29	15,900	15,900	15,080	15,430	-720	-4.46%	980,524	151억
2026-04-28	15,930	16,250	15,800	16,150	550	+3.53%	1,003,117	162억
2026-04-27	15,610	15,610	15,110	15,600	-430	-2.68%	1,012,968	158억
2026-04-24	15,800	16,080	14,700	16,030	530	+3.42%	2,101,870	337억
2026-04-23	14,430	16,900	14,430	15,500	2,000	+14.81%	7,544,638	1,169억
2026-04-22	14,610	14,620	12,610	13,500	-380	-2.74%	2,804,463	379억
2026-04-21	11,500	14,300	11,300	13,880	2,870	+26.07%	5,072,608	704억
2026-04-20	11,030	11,180	10,760	11,010	280	+2.61%	545,188	60.03억
2026-04-17	10,400	10,990	10,200	10,730	280	+2.68%	425,639	45.67억
2026-04-16	10,690	10,700	10,060	10,450	50	+0.48%	414,272	43.29억
2026-04-15	9,800	10,580	9,660	10,400	720	+7.44%	943,182	98.09억
2026-04-14	9,860	9,890	9,510	9,680	0	0.00%	251,583	24.35억
2026-04-13	9,620	9,870	9,500	9,680	-10	-0.10%	272,403	26.37억
2026-04-10	9,320	9,800	9,280	9,690	420	+4.53%	484,843	46.98억
2026-04-09	9,490	9,530	9,270	9,270	-240	-2.52%	186,385	17.28억
2026-04-08	9,590	9,590	9,240	9,510	350	+3.82%	285,311	27.13억
2026-04-07	9,260	9,750	9,110	9,160	0	0.00%	465,945	42.68억
2026-04-06	9,190	9,590	9,070	9,160	20	+0.22%	267,595	24.51억
2026-04-03	9,290	9,380	8,970	9,140	50	+0.55%	215,939	19.74억
2026-04-02	9,530	9,810	8,960	9,090	-160	-1.73%	587,792	53.43억
2026-04-01	9,200	9,300	9,030	9,250	400	+4.52%	315,028	29.14억
2026-03-31	9,210	9,320	8,850	8,850	-280	-3.07%	306,415	27.12억
2026-03-30	9,000	9,410	8,830	9,130	-130	-1.40%	261,559	23.88억
2026-03-27	8,990	9,410	8,720	9,260	—	—	345,770	32.02억

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