솔브레인 [357780] KOSDAQ
우량기업부
326,000 원
전일대비:
▼
6,500
(-1.95%)
시가
323,000
고가
330,500
저가
320,500
거래량
23,859
거래대금
7,750 백만
시가총액
25,358 억
52주 최고
530,000
52주 최저
200,000
📈 주가 차트 (최근 20일)
솔브레인
357780
120봉
💬 솔브레인 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 326,000 | -6,500 | -1.95% | 323,000 | 330,500 | 320,500 | 23,859 |
| 2026-08-20 | 332,500 | 2,000 | 0.61% | 333,500 | 338,500 | 326,500 | 20,729 |
| 2026-08-19 | 330,500 | 4,000 | 1.23% | 315,000 | 339,500 | 310,000 | 25,689 |
| 2026-08-18 | 326,500 | 4,500 | 1.40% | 322,000 | 342,500 | 322,000 | 44,750 |
| 2026-08-14 | 322,000 | -6,000 | -1.83% | 328,000 | 329,500 | 301,000 | 38,880 |
| 2026-08-13 | 328,000 | 500 | 0.15% | 328,500 | 332,000 | 323,000 | 36,139 |
| 2026-08-12 | 327,500 | 13,500 | 4.30% | 314,000 | 331,000 | 310,000 | 27,955 |
| 2026-08-11 | 314,000 | 500 | 0.16% | 308,500 | 324,500 | 306,500 | 38,379 |
| 2026-08-10 | 313,500 | 18,500 | 6.27% | 296,000 | 315,000 | 296,000 | 32,910 |
| 2026-08-07 | 295,000 | -2,500 | -0.84% | 297,500 | 305,000 | 287,500 | 37,818 |
| 2026-08-06 | 297,500 | 12,000 | 4.20% | 281,000 | 303,000 | 281,000 | 42,556 |
| 2026-08-05 | 285,500 | 15,000 | 5.55% | 281,000 | 289,500 | 272,500 | 34,079 |
| 2026-08-04 | 270,500 | 16,500 | 6.50% | 257,500 | 272,500 | 255,000 | 43,232 |
| 2026-08-03 | 254,000 | 1,500 | 0.59% | 246,500 | 262,000 | 242,500 | 36,952 |
| 2026-07-31 | 252,500 | 28,000 | 12.47% | 246,000 | 261,500 | 243,000 | 44,478 |
| 2026-07-30 | 224,500 | -9,000 | -3.85% | 232,000 | 243,500 | 221,500 | 56,594 |
| 2026-07-29 | 233,500 | -14,500 | -5.85% | 252,000 | 255,000 | 215,500 | 59,737 |
| 2026-07-28 | 248,000 | -29,500 | -10.63% | 263,500 | 266,000 | 242,000 | 44,300 |
| 2026-07-27 | 277,500 | 7,500 | 2.78% | 279,500 | 285,500 | 272,000 | 37,535 |
| 2026-07-24 | 270,000 | -26,000 | -8.78% | 289,000 | 296,000 | 269,000 | 27,814 |