솔브레인 [357780] KOSDAQ
우량기업부
335,500 원
전일대비:
▼
49,500
(-12.86%)
시가
384,000
고가
384,500
저가
335,000
거래량
80,997
거래대금
28,546 백만
시가총액
26,097 억
52주 최고
530,000
52주 최저
172,300
📈 주가 차트 (최근 20일)
솔브레인
357780
120봉
💬 솔브레인 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 335,500 | -49,500 | -12.86% | 384,000 | 384,500 | 335,000 | 80,997 |
| 2026-06-22 | 385,000 | 19,000 | 5.19% | 357,000 | 390,000 | 357,000 | 69,348 |
| 2026-06-19 | 366,000 | -37,000 | -9.18% | 399,000 | 407,000 | 360,500 | 215,600 |
| 2026-06-18 | 403,000 | -4,000 | -0.98% | 402,500 | 410,000 | 387,000 | 55,035 |
| 2026-06-17 | 407,000 | 28,500 | 7.53% | 378,500 | 409,500 | 378,500 | 99,308 |
| 2026-06-16 | 378,500 | -48,500 | -11.36% | 426,000 | 427,500 | 373,000 | 123,915 |
| 2026-06-15 | 427,000 | -14,500 | -3.28% | 450,000 | 458,500 | 422,500 | 67,318 |
| 2026-06-12 | 441,500 | 86,500 | 24.37% | 360,000 | 461,500 | 357,500 | 473,737 |
| 2026-06-11 | 355,000 | 16,500 | 4.87% | 330,000 | 355,000 | 320,000 | 223,184 |
| 2026-06-10 | 338,500 | -4,000 | -1.17% | 328,000 | 362,500 | 327,000 | 63,545 |
| 2026-06-09 | 342,500 | 18,500 | 5.71% | 331,500 | 352,000 | 331,500 | 72,244 |
| 2026-06-08 | 324,000 | -39,000 | -10.74% | 339,000 | 349,500 | 322,000 | 72,622 |
| 2026-06-05 | 363,000 | -21,500 | -5.59% | 381,000 | 381,000 | 349,000 | 63,867 |
| 2026-06-04 | 384,500 | 22,500 | 6.22% | 370,500 | 408,500 | 369,000 | 102,872 |
| 2026-06-02 | 362,000 | -23,000 | -5.97% | 386,500 | 389,000 | 361,500 | 85,622 |
| 2026-06-01 | 385,000 | 2,500 | 0.65% | 389,000 | 398,000 | 380,000 | 62,920 |
| 2026-05-29 | 382,500 | -22,000 | -5.44% | 412,000 | 413,000 | 380,500 | 66,656 |
| 2026-05-28 | 404,500 | -8,000 | -1.94% | 416,500 | 416,500 | 379,000 | 43,626 |
| 2026-05-27 | 412,500 | -39,500 | -8.74% | 459,500 | 473,500 | 398,500 | 100,532 |
| 2026-05-26 | 452,000 | 22,500 | 5.24% | 444,500 | 467,000 | 438,500 | 55,363 |