재영솔루텍 [049630] KOSDAQ
우량기업부
7,130 원
전일대비:
▲
220
(3.18%)
시가
6,910
고가
7,170
저가
6,560
거래량
394,153
거래대금
2,710 백만
시가총액
1,666 억
52주 최고
18,890
52주 최저
0
📈 주가 차트 (최근 20일)
재영솔루텍
049630
120봉
💬 재영솔루텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 7,130 | 220 | 3.18% | 6,910 | 7,170 | 6,560 | 394,153 |
| 2026-08-24 | 6,910 | -450 | -6.11% | 7,360 | 7,450 | 6,800 | 475,353 |
| 2026-08-21 | 7,360 | -240 | -3.16% | 7,550 | 8,130 | 7,260 | 1,058,297 |
| 2026-08-20 | 7,600 | -370 | -4.64% | 8,090 | 8,110 | 7,510 | 666,466 |
| 2026-08-19 | 7,970 | -420 | -5.01% | 8,310 | 8,820 | 7,910 | 1,544,523 |
| 2026-08-18 | 8,390 | -640 | -7.09% | 9,960 | 10,180 | 8,150 | 3,398,437 |
| 2026-08-14 | 9,030 | 2,080 | 29.93% | 9,030 | 9,030 | 7,800 | 2,961,427 |
| 2026-08-13 | 6,950 | 240 | 3.58% | 6,850 | 7,000 | 6,670 | 204,949 |
| 2026-08-12 | 6,710 | 60 | 0.90% | 6,700 | 6,750 | 6,460 | 114,549 |
| 2026-08-11 | 6,650 | 80 | 1.22% | 6,570 | 6,740 | 6,060 | 162,941 |
| 2026-08-10 | 6,570 | 450 | 7.35% | 6,200 | 6,580 | 6,160 | 161,922 |
| 2026-08-07 | 6,120 | -100 | -1.61% | 6,220 | 6,320 | 5,980 | 107,889 |
| 2026-08-06 | 6,220 | -120 | -1.89% | 6,340 | 6,420 | 6,090 | 142,094 |
| 2026-08-05 | 6,340 | 220 | 3.59% | 6,260 | 6,500 | 6,120 | 183,180 |
| 2026-08-04 | 6,120 | 460 | 8.13% | 5,700 | 6,150 | 5,660 | 163,001 |
| 2026-08-03 | 5,660 | 320 | 5.99% | 5,250 | 5,920 | 5,200 | 212,150 |
| 2026-07-31 | 5,340 | 535 | 11.13% | 5,040 | 5,400 | 4,980 | 266,398 |
| 2026-07-30 | 4,805 | -190 | -3.80% | 4,600 | 5,200 | 4,600 | 206,925 |
| 2026-07-29 | 4,995 | -585 | -10.48% | 5,570 | 6,000 | 4,850 | 367,942 |
| 2026-07-28 | 5,580 | -480 | -7.92% | 5,850 | 6,050 | 5,500 | 177,585 |