솔브레인 [357780] KOSDAQ
우량기업부
323,500 원
전일대비:
▲
7,500
(2.37%)
시가
323,000
고가
350,000
저가
318,000
거래량
28,969
거래대금
9,378 백만
시가총액
25,164 억
52주 최고
530,000
52주 최저
215,500
📈 주가 차트 (최근 20일)
솔브레인
357780
120봉
💬 솔브레인 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 323,500 | 7,500 | 2.37% | 323,000 | 350,000 | 318,000 | 28,969 |
| 2026-10-20 | 316,000 | -20,500 | -6.09% | 332,500 | 333,500 | 312,000 | 33,019 |
| 2026-10-19 | 336,500 | 500 | 0.15% | 335,000 | 339,500 | 319,000 | 28,449 |
| 2026-10-16 | 336,000 | -1,000 | -0.30% | 339,500 | 348,500 | 330,500 | 42,999 |
| 2026-10-15 | 337,000 | -41,000 | -10.85% | 360,000 | 368,000 | 327,000 | 51,380 |
| 2026-10-14 | 378,000 | -19,500 | -4.91% | 399,000 | 399,500 | 372,000 | 35,614 |
| 2026-10-13 | 397,500 | 1,000 | 0.25% | 385,000 | 405,500 | 377,000 | 46,726 |
| 2026-10-12 | 396,500 | -15,000 | -3.65% | 411,500 | 424,000 | 389,000 | 39,440 |
| 2026-10-08 | 411,500 | -2,000 | -0.48% | 407,000 | 420,000 | 405,000 | 32,151 |
| 2026-10-07 | 413,500 | -11,500 | -2.71% | 419,500 | 425,500 | 409,500 | 31,845 |
| 2026-10-06 | 425,000 | 5,000 | 1.19% | 426,500 | 435,000 | 416,500 | 29,340 |
| 2026-10-02 | 420,000 | -10,000 | -2.33% | 430,000 | 433,500 | 412,000 | 30,401 |
| 2026-10-01 | 430,000 | 22,000 | 5.39% | 403,000 | 432,500 | 402,500 | 61,360 |
| 2026-09-30 | 408,000 | 21,500 | 5.56% | 391,500 | 418,500 | 391,500 | 88,187 |
| 2026-09-29 | 386,500 | 19,000 | 5.17% | 364,500 | 389,000 | 361,000 | 66,206 |
| 2026-09-28 | 367,500 | -2,500 | -0.68% | 370,000 | 382,500 | 362,000 | 45,691 |
| 2026-09-23 | 370,000 | 33,000 | 9.79% | 342,000 | 373,000 | 339,000 | 58,240 |
| 2026-09-22 | 337,000 | -4,000 | -1.17% | 345,500 | 347,500 | 333,500 | 15,954 |
| 2026-09-21 | 341,000 | 10,000 | 3.02% | 329,500 | 342,000 | 325,500 | 16,149 |
| 2026-09-18 | 331,000 | 1,500 | 0.46% | 336,000 | 337,000 | 326,500 | 15,060 |