Solid Power Inc (SLDP) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	2.12	2.15	2.01	2.01	-5.63%	2,219,600
2026-10-15	2.04	2.15	2.02	2.13	+2.40%	3,287,700
2026-10-14	2.12	2.13	2.06	2.08	-3.26%	2,894,000
2026-10-13	2.21	2.25	2.12	2.15	-3.59%	3,122,300
2026-10-12	2.35	2.36	2.23	2.23	-6.50%	2,889,400
2026-10-09	2.45	2.47	2.37	2.38	-1.45%	2,783,100
2026-10-08	2.38	2.43	2.35	2.42	+0.83%	3,796,000
2026-10-07	2.32	2.42	2.28	2.40	+2.13%	2,428,600
2026-10-06	2.35	2.38	2.31	2.35	+2.17%	2,280,400
2026-10-05	2.33	2.34	2.28	2.30	-1.29%	1,951,500
2026-10-02	2.42	2.44	2.32	2.33	-1.27%	2,329,600
2026-10-01	2.35	2.42	2.29	2.36	-0.63%	2,767,300
2026-09-30	2.31	2.42	2.29	2.38	+4.63%	3,358,200
2026-09-29	2.29	2.31	2.23	2.27	+0.44%	3,066,000
2026-09-28	2.36	2.36	2.26	2.26	-5.44%	2,893,700
2026-09-25	2.36	2.42	2.33	2.39	+1.70%	2,755,100
2026-09-24	2.33	2.38	2.29	2.35	+0.00%	3,048,900
2026-09-23	2.51	2.51	2.35	2.35	-5.62%	3,803,300
2026-09-22	2.52	2.52	2.46	2.49	+0.40%	2,658,100
2026-09-21	2.52	2.55	2.44	2.48	+0.40%	3,226,700
2026-09-18	2.55	2.58	2.42	2.47	-2.95%	4,911,500
2026-09-17	2.46	2.59	2.45	2.54	+6.49%	2,983,000
2026-09-16	2.44	2.46	2.36	2.39	-1.24%	2,517,800
2026-09-15	2.45	2.46	2.39	2.42	-1.63%	1,751,200
2026-09-14	2.46	2.52	2.42	2.46	-2.77%	2,163,800
2026-09-11	2.51	2.54	2.47	2.53	+2.43%	2,351,700
2026-09-10	2.39	2.54	2.38	2.47	+1.23%	2,416,600
2026-09-09	2.57	2.59	2.43	2.44	-5.06%	3,072,300
2026-09-08	2.60	2.66	2.57	2.57	+2.19%	4,768,500
2026-09-04	2.46	2.53	2.44	2.52	+1.41%	2,038,900
2026-09-03	2.49	2.55	2.45	2.48	+0.81%	2,611,100
2026-09-02	2.32	2.48	2.31	2.46	+5.58%	3,402,800
2026-09-01	2.28	2.36	2.24	2.33	+0.00%	2,453,600
2026-08-31	2.31	2.38	2.29	2.33	+0.00%	3,071,300
2026-08-28	2.38	2.41	2.33	2.33	-1.89%	2,301,500
2026-08-27	2.42	2.44	2.35	2.38	+1.50%	2,141,300
2026-08-26	2.35	2.40	2.30	2.34	+0.00%	1,976,300
2026-08-25	2.33	2.37	2.29	2.34	+1.74%	1,548,400
2026-08-24	2.33	2.33	2.26	2.30	-2.95%	2,288,500
2026-08-21	2.35	2.43	2.33	2.37	+3.49%	3,034,500
2026-08-20	2.29	2.31	2.21	2.29	-1.29%	2,718,900
2026-08-19	2.30	2.34	2.26	2.32	+2.65%	2,202,700
2026-08-18	2.27	2.31	2.23	2.26	-3.83%	2,522,300
2026-08-17	2.40	2.42	2.31	2.35	-2.89%	2,355,200
2026-08-14	2.40	2.45	2.39	2.42	+1.26%	2,069,600
2026-08-13	2.34	2.44	2.33	2.39	+1.70%	2,991,300
2026-08-12	2.45	2.49	2.35	2.35	-2.49%	2,652,700
2026-08-11	2.39	2.48	2.37	2.41	+2.55%	2,960,200
2026-08-10	2.34	2.41	2.27	2.35	+0.86%	4,520,300
2026-08-07	2.25	2.37	2.24	2.33	+6.39%	3,484,600
2026-08-06	2.12	2.24	2.08	2.19	+2.34%	4,694,800
2026-08-05	2.19	2.20	2.08	2.14	-6.96%	5,845,000
2026-08-04	2.22	2.33	2.19	2.30	+7.98%	5,576,100
2026-08-03	2.07	2.17	2.06	2.13	+3.40%	4,233,800
2026-07-31	2.13	2.13	2.01	2.06	-0.24%	3,340,400
2026-07-30	2.02	2.10	2.00	2.06	+3.25%	4,475,400
2026-07-29	2.10	2.12	1.99	2.00	-5.21%	3,377,200
2026-07-28	2.08	2.12	1.98	2.11	-1.40%	6,557,400
2026-07-27	2.12	2.19	2.09	2.14	+2.88%	3,173,200
2026-07-24	2.15	2.15	2.05	2.08	-3.26%	3,953,400
2026-07-23	2.26	2.30	2.14	2.15	-7.73%	4,489,600
2026-07-22	2.35	2.40	2.30	2.33	-1.27%	3,032,500
2026-07-21	2.35	2.40	2.32	2.36	+2.16%	2,809,156
2026-07-20	2.31	2.33	2.26	2.31	+0.00%	4,060,470
2026-07-17	2.27	2.35	2.23	2.31	-1.70%	2,905,800
2026-07-16	2.39	2.41	2.34	2.35	-2.89%	4,714,800
2026-07-15	2.41	2.50	2.40	2.42	+2.11%	4,303,500
2026-07-14	2.28	2.38	2.25	2.37	+6.28%	3,917,400
2026-07-13	2.28	2.31	2.21	2.23	-3.88%	3,369,700
2026-07-10	2.45	2.45	2.32	2.32	-3.33%	2,521,400
2026-07-09	2.38	2.44	2.33	2.40	+0.84%	3,044,500
2026-07-08	2.35	2.41	2.32	2.38	-1.24%	4,321,800
2026-07-07	2.59	2.61	2.39	2.41	-8.02%	5,427,800
2026-07-06	2.52	2.71	2.50	2.62	+3.97%	3,254,400
2026-07-02	2.60	2.71	2.47	2.52	-2.70%	4,684,500
2026-07-01	2.55	2.70	2.54	2.59	+0.00%	3,702,900
2026-06-30	2.59	2.64	2.53	2.59	-0.38%	3,362,100
2026-06-29	2.64	2.67	2.48	2.60	+0.39%	5,490,400
2026-06-26	2.51	2.65	2.51	2.59	-0.38%	10,653,800
2026-06-25	2.65	2.67	2.56	2.60	-1.52%	4,010,600
2026-06-24	2.72	2.72	2.60	2.64	-3.30%	4,363,900
2026-06-23	2.69	2.84	2.68	2.73	-2.50%	4,052,500
2026-06-22	2.86	2.97	2.79	2.80	-2.44%	4,351,700
2026-06-18	2.81	2.88	2.72	2.87	+6.30%	7,011,400
2026-06-17	2.74	2.81	2.68	2.70	-1.46%	3,604,600
2026-06-16	2.79	2.88	2.73	2.74	-3.52%	3,891,600
2026-06-15	2.93	3.00	2.84	2.84	+1.43%	5,138,200
2026-06-12	2.85	2.87	2.74	2.80	-1.06%	4,504,900
2026-06-11	2.76	2.83	2.73	2.83	+2.17%	5,180,700
2026-06-10	2.80	2.91	2.76	2.77	-1.07%	4,304,200
2026-06-09	2.96	2.98	2.70	2.80	-5.25%	5,586,800
2026-06-08	3.00	3.07	2.95	2.96	+0.51%	4,181,600
2026-06-05	3.23	3.23	2.90	2.94	-11.45%	6,630,500
2026-06-04	3.19	3.43	3.19	3.32	+0.00%	4,017,300
2026-06-03	3.52	3.52	3.26	3.32	-8.54%	6,682,700
2026-06-02	3.40	3.70	3.37	3.63	+6.45%	9,213,200
2026-06-01	3.18	3.43	3.17	3.41	+3.02%	6,209,800
2026-05-29	3.31	3.39	3.22	3.31	-2.36%	5,179,400
2026-05-28	3.30	3.49	3.29	3.39	+0.89%	5,758,300
2026-05-27	3.23	3.50	3.17	3.36	+4.02%	9,595,500
2026-05-26	3.09	3.28	3.08	3.23	+5.56%	6,390,100
2026-05-22	2.96	3.13	2.96	3.06	+3.03%	8,058,700
2026-05-21	2.73	2.97	2.71	2.97	+7.22%	5,573,000
2026-05-20	2.65	2.79	2.64	2.77	+5.32%	4,604,900
2026-05-19	2.66	2.69	2.58	2.63	-3.31%	6,065,600
2026-05-18	2.84	2.85	2.64	2.72	-5.56%	8,605,300
2026-05-15	2.89	2.91	2.79	2.88	-3.36%	6,979,400
2026-05-14	3.00	3.04	2.90	2.98	-2.61%	7,170,300
2026-05-13	2.98	3.13	2.91	3.06	+2.00%	8,064,400
2026-05-12	3.06	3.07	2.90	3.00	-4.76%	7,704,800
2026-05-11	2.96	3.23	2.94	3.15	+2.44%	8,115,000
2026-05-08	3.01	3.12	2.92	3.08	+5.31%	7,658,200
2026-05-07	3.30	3.30	2.87	2.92	-12.71%	13,343,800
2026-05-06	3.33	3.49	3.15	3.35	-4.70%	10,797,700
2026-05-05	3.50	3.59	3.38	3.51	+1.45%	8,028,400
2026-05-04	3.40	3.56	3.30	3.46	+1.17%	6,501,700
2026-05-01	3.44	3.44	3.34	3.42	-0.87%	6,092,700
2026-04-30	3.35	3.51	3.27	3.45	+2.99%	4,488,800
2026-04-29	3.48	3.49	3.30	3.35	-4.01%	5,685,400
2026-04-28	3.48	3.55	3.43	3.49	-2.24%	4,987,900
2026-04-27	3.56	3.72	3.50	3.57	-2.72%	6,134,600
2026-04-24	3.71	3.85	3.61	3.67	-0.81%	8,740,000
2026-04-23	3.97	4.18	3.60	3.70	-6.57%	15,120,000
2026-04-22	3.69	4.06	3.64	3.96	+11.86%	15,667,100
2026-04-21	3.64	3.96	3.50	3.54	+4.12%	18,238,300
2026-04-20	3.27	3.40	3.23	3.40	+0.89%	4,978,200
2026-04-17	3.35	3.49	3.29	3.37	+3.37%	8,431,800
2026-04-16	3.75	3.78	3.21	3.26	+0.00%	18,378,700
2026-04-15	3.22	3.38	3.22	3.26	+3.49%	7,237,000
2026-04-14	3.09	3.17	3.05	3.15	+5.70%	4,278,700
2026-04-13	2.92	3.00	2.88	2.98	+1.02%	2,498,100
2026-04-10	2.99	3.08	2.92	2.95	-0.34%	2,850,800
2026-04-09	2.98	3.07	2.95	2.96	-1.33%	2,965,600
2026-04-08	3.05	3.10	2.92	3.00	+5.63%	5,437,000
2026-04-07	2.88	2.88	2.75	2.84	-2.41%	3,739,400
2026-04-06	2.94	3.02	2.90	2.91	-1.02%	3,190,800
2026-04-02	2.82	2.94	2.79	2.94	+0.00%	3,766,000
2026-04-01	3.08	3.12	2.93	2.94	-2.00%	3,608,500
2026-03-31	2.87	3.04	2.83	3.00	+6.38%	5,448,700
2026-03-30	2.92	2.95	2.78	2.82	-3.42%	4,962,800
2026-03-27	2.98	3.00	2.87	2.92	-2.99%	3,521,464
2026-03-26	3.03	3.11	2.99	3.01	-2.27%	2,948,572
2026-03-25	3.15	3.22	3.05	3.08	-0.32%	2,926,969
2026-03-24	3.10	3.16	3.04	3.09	-1.28%	2,497,494
2026-03-23	3.11	3.20	3.07	3.13	+2.96%	2,898,670
2026-03-20	3.13	3.14	3.00	3.04	-3.80%	7,275,219
2026-03-19	3.02	3.20	3.01	3.16	+1.28%	3,364,888
2026-03-18	3.16	3.21	3.09	3.12	-2.19%	3,580,146
2026-03-17	3.20	3.28	3.16	3.19	-0.31%	2,732,162
2026-03-16	3.29	3.48	3.12	3.20	+1.59%	3,831,124
2026-03-13	3.25	3.33	3.11	3.15	-1.56%	2,814,342
2026-03-12	3.18	3.22	3.15	3.20	-1.84%	2,963,400
2026-03-11	3.27	3.37	3.21	3.26	+0.62%	2,812,286
2026-03-10	3.25	3.37	3.22	3.24	+1.25%	4,041,772
2026-03-09	3.01	3.20	2.96	3.20	+2.56%	4,914,680
2026-03-06	3.13	3.24	3.08	3.12	-4.29%	4,494,805
2026-03-05	3.33	3.34	3.16	3.26	-2.10%	4,504,817
2026-03-04	3.38	3.45	3.27	3.33	-0.60%	4,354,954
2026-03-03	3.35	3.42	3.26	3.35	-5.37%	5,098,412
2026-03-02	3.40	3.60	3.36	3.54	+0.00%	4,692,592
2026-02-27	3.79	3.81	3.51	3.54	-8.05%	5,964,612
2026-02-26	3.81	3.90	3.65	3.85	+4.62%	5,921,877
2026-02-25	3.66	3.90	3.61	3.68	+3.95%	7,064,386
2026-02-24	3.51	3.62	3.47	3.54	+3.81%	5,438,773
2026-02-23	3.42	3.44	3.32	3.41	-1.73%	3,725,722
2026-02-20	3.55	3.61	3.42	3.47	-3.88%	3,791,456
2026-02-19	3.51	3.62	3.47	3.61	+0.28%	2,532,041
2026-02-18	3.52	3.69	3.47	3.60	+2.27%	3,246,222
2026-02-17	3.57	3.60	3.42	3.52	-3.30%	3,837,484
2026-02-13	3.62	3.77	3.55	3.64	+1.11%	4,573,650
2026-02-12	3.88	3.89	3.56	3.60	-7.46%	7,571,897
2026-02-11	3.91	3.92	3.66	3.89	+0.52%	5,235,305
2026-02-10	4.01	4.03	3.84	3.87	-3.73%	4,108,426
2026-02-09	4.06	4.06	3.87	4.02	+1.77%	4,905,721
2026-02-06	3.91	4.00	3.85	3.95	+5.33%	5,219,049
2026-02-05	3.92	4.00	3.73	3.75	-7.18%	5,583,324
2026-02-04	4.40	4.43	3.89	4.04	-8.80%	8,771,160
2026-02-03	4.41	4.53	4.21	4.43	+3.50%	5,525,705
2026-02-02	4.45	4.55	4.23	4.28	-4.46%	6,008,389
2026-01-30	4.67	4.84	4.44	4.48	-6.96%	6,662,582
2026-01-29	4.95	4.96	4.66	4.82	+1.26%	8,619,735
2026-01-28	5.26	5.34	4.67	4.75	-8.38%	12,281,280
2026-01-27	5.12	5.20	5.02	5.19	+1.96%	3,664,483
2026-01-26	5.42	5.43	5.02	5.09	-6.09%	5,508,460
2026-01-23	5.57	5.58	5.29	5.42	-2.69%	5,408,401
2026-01-22	5.51	5.95	5.48	5.57	+5.89%	9,970,286
2026-01-21	5.55	5.95	4.98	5.26	-3.66%	10,444,310
2026-01-20	5.28	5.95	5.25	5.46	-2.50%	7,691,506
2026-01-16	5.70	5.93	5.52	5.60	-0.53%	6,265,014
2026-01-15	5.93	6.03	5.62	5.63	-2.76%	6,220,773
2026-01-14	5.55	5.89	5.38	5.79	+3.39%	7,154,599
2026-01-13	5.63	5.71	5.26	5.60	+2.94%	6,131,599
2026-01-12	5.34	5.55	5.24	5.44	+2.06%	4,810,558
2026-01-09	5.37	5.42	5.15	5.33	+0.38%	4,373,953
2026-01-08	5.05	5.46	5.03	5.31	+5.36%	6,725,003
2026-01-07	5.05	5.14	4.91	5.04	-1.18%	3,621,239
2026-01-06	5.21	5.21	4.82	5.10	-0.78%	6,292,927
2026-01-05	4.87	5.20	4.86	5.14	+10.54%	7,742,778
2026-01-02	4.34	4.65	4.26	4.65	+9.41%	5,045,846
2025-12-31	4.28	4.31	4.14	4.25	-0.70%	6,960,573
2025-12-30	4.37	4.45	4.27	4.28	-2.06%	4,031,230
2025-12-29	4.35	4.67	4.32	4.37	-2.67%	6,819,507
2025-12-26	4.48	4.65	4.34	4.49	-0.44%	6,538,210
2025-12-24	4.49	4.53	4.39	4.51	+0.00%	2,667,740
2025-12-23	4.49	4.75	4.44	4.51	-1.74%	6,308,630
2025-12-22	4.75	4.76	4.56	4.59	-2.13%	5,835,719
2025-12-19	4.56	4.71	4.53	4.69	+3.99%	6,790,698
2025-12-18	4.43	4.78	4.43	4.51	+4.40%	5,397,153
2025-12-17	4.69	4.81	4.30	4.32	-6.70%	7,483,730
2025-12-16	4.51	4.73	4.49	4.63	-0.22%	5,104,289
2025-12-15	4.98	5.03	4.63	4.64	-5.50%	6,284,609
2025-12-12	5.20	5.21	4.88	4.91	-5.58%	5,407,614
2025-12-11	4.99	5.27	4.79	5.20	+1.56%	6,680,228
2025-12-10	5.25	5.27	5.04	5.12	-3.40%	5,847,746
2025-12-09	5.18	5.42	4.97	5.30	-0.19%	6,877,590
2025-12-08	5.29	5.59	5.21	5.31	+2.71%	12,382,720
2025-12-05	5.37	5.50	5.17	5.17	-4.44%	8,365,339
2025-12-04	5.02	5.45	4.98	5.41	+6.71%	8,597,131
2025-12-03	4.86	5.09	4.78	5.07	+3.68%	5,524,069
2025-12-02	4.90	5.05	4.86	4.89	+0.41%	5,475,323
2025-12-01	5.04	5.04	4.79	4.87	-6.35%	6,229,950
2025-11-28	5.32	5.33	5.12	5.20	+0.97%	4,177,050
2025-11-26	5.20	5.26	4.98	5.15	+0.98%	6,238,216
2025-11-25	5.03	5.13	4.80	5.10	+0.00%	6,060,373
2025-11-24	5.03	5.16	4.92	5.10	+1.59%	12,083,910
2025-11-21	5.00	5.09	4.57	5.02	+0.00%	14,881,880
2025-11-20	5.77	5.83	5.01	5.02	-8.23%	12,022,520
2025-11-19	5.76	5.76	5.34	5.47	-4.20%	8,796,843
2025-11-18	5.88	6.09	5.71	5.71	-4.36%	11,166,720
2025-11-17	5.88	6.30	5.80	5.97	-1.32%	8,673,237
2025-11-14	5.62	6.35	5.58	6.05	+3.42%	13,341,120
2025-11-13	6.55	6.57	5.76	5.85	-12.29%	13,380,140
2025-11-12	7.12	7.25	6.42	6.67	-6.06%	10,493,460
2025-11-11	7.15	7.33	6.84	7.10	-3.40%	9,826,571
2025-11-10	7.48	8.02	7.00	7.35	+7.14%	22,233,221
2025-11-07	6.91	6.91	6.17	6.86	+1.63%	15,406,300
2025-11-06	8.08	8.31	6.72	6.75	-20.68%	27,120,400
2025-11-05	6.24	8.86	6.02	8.51	+51.56%	82,376,008
2025-11-04	6.02	6.18	5.55	5.62	-12.54%	13,883,880
2025-11-03	6.63	7.03	6.25	6.42	+2.23%	23,347,961
2025-10-31	6.02	6.38	5.57	6.28	+17.82%	22,421,109
2025-10-30	5.36	5.44	5.19	5.33	-3.44%	8,088,899
2025-10-29	5.46	5.65	5.35	5.52	+1.47%	7,148,056
2025-10-28	5.81	5.88	5.41	5.44	-6.85%	8,215,081
2025-10-27	6.30	6.32	5.69	5.84	-5.04%	11,385,710
2025-10-24	5.93	6.23	5.72	6.15	+8.08%	8,960,599
2025-10-23	5.87	5.94	5.67	5.69	+0.18%	6,307,827
2025-10-22	6.03	6.30	5.49	5.68	-8.09%	11,273,200
2025-10-21	6.40	6.43	6.03	6.18	-5.07%	8,115,179
2025-10-20	6.55	6.75	6.14	6.51	+2.68%	11,075,860

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 10월 (+69.27%). 가장 약한 달: 11월 (-19.00%). 일별 데이터 2년치(2025–2026) 기준.

1월-18.25%
2월-13.75%
3월-11.17%
4월+11.08%
5월+19.30%
6월+15.09%
7월+12.27%
8월+24.31%
9월-6.41%
10월+69.27%
11월-19.00%
12월-12.73%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Solid Power Inc (SLDP)의 최근 종가는 얼마입니까?

2026-10-16 기준 2.01. Closelook 데이터 레이크의 일별 가격 기록 기준.

SLDP의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 8.86, 최저 1.98 (2026-10-16 기준).

Solid Power Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 SLDP의 가장 강한 달은 10월(평균 +69.27%), 가장 약한 달은 11월(평균 -19.00%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.