솔본
035610KOSDAQ5,260원-30 (-0.57%)전일 종가 2026-09-18
52주 위치
3,1555,60086%신고가 대비 -6.07%
- 시가총액
- 1,438억
- PER
- 3.97
- PBR
- 0.59
- EPS(TTM)
- 1,324원
- BPS
- 8,845원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +14.1% | +49.0% | +38.1% | +44.3% | +24.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,330 | 5,350 | 5,250 | 5,260 | -30 | -0.57% | 35,095 | 1.85억 |
| 2026-09-17 | 5,270 | 5,400 | 5,090 | 5,290 | 70 | +1.34% | 82,708 | 4.38억 |
| 2026-09-16 | 5,000 | 5,230 | 4,955 | 5,220 | 190 | +3.78% | 59,051 | 3.08억 |
| 2026-09-15 | 5,060 | 5,210 | 4,925 | 5,030 | -60 | -1.18% | 75,165 | 3.78억 |
| 2026-09-14 | 5,190 | 5,600 | 5,080 | 5,090 | 50 | +0.99% | 575,826 | 29.31억 |
| 2026-09-11 | 4,990 | 5,100 | 4,950 | 5,040 | 50 | +1.00% | 25,861 | 1.3억 |
| 2026-09-10 | 4,900 | 5,050 | 4,835 | 4,990 | -5 | -0.10% | 14,117 | 7,044만 |
| 2026-09-09 | 4,855 | 5,020 | 4,590 | 4,995 | 200 | +4.17% | 80,448 | 4.02억 |
| 2026-09-08 | 4,800 | 4,920 | 4,720 | 4,795 | 0 | 0.00% | 52,958 | 2.54억 |
| 2026-09-07 | 5,050 | 5,050 | 4,790 | 4,795 | -265 | -5.24% | 21,073 | 1.01억 |
| 2026-09-04 | 5,080 | 5,080 | 4,975 | 5,060 | 105 | +2.12% | 10,706 | 5,417만 |
| 2026-09-03 | 4,955 | 5,120 | 4,865 | 4,955 | 5 | +0.10% | 66,012 | 3.27억 |
| 2026-09-02 | 5,030 | 5,070 | 4,905 | 4,950 | -30 | -0.60% | 17,109 | 8,469만 |
| 2026-09-01 | 5,040 | 5,070 | 4,980 | 4,980 | -60 | -1.19% | 14,600 | 7,271만 |
| 2026-08-31 | 5,000 | 5,070 | 4,930 | 5,040 | 10 | +0.20% | 23,439 | 1.18억 |
| 2026-08-28 | 4,970 | 5,060 | 4,820 | 5,030 | 30 | +0.60% | 22,281 | 1.12억 |
| 2026-08-27 | 5,020 | 5,070 | 4,895 | 5,000 | -50 | -0.99% | 10,801 | 5,401만 |
| 2026-08-26 | 5,100 | 5,120 | 4,950 | 5,050 | 60 | +1.20% | 40,865 | 2.06억 |
| 2026-08-25 | 4,920 | 5,100 | 4,855 | 4,990 | 80 | +1.63% | 38,670 | 1.93억 |
| 2026-08-24 | 4,700 | 5,050 | 4,690 | 4,910 | 210 | +4.47% | 73,202 | 3.59억 |
| 2026-08-21 | 4,610 | 4,795 | 4,550 | 4,700 | 90 | +1.95% | 35,126 | 1.65억 |
| 2026-08-20 | 4,535 | 4,780 | 4,515 | 4,610 | 75 | +1.65% | 25,595 | 1.18억 |
| 2026-08-19 | 4,610 | 4,700 | 4,450 | 4,535 | -75 | -1.63% | 24,115 | 1.09억 |
| 2026-08-18 | 5,050 | 5,060 | 4,610 | 4,610 | -430 | -8.53% | 63,252 | 2.92억 |
| 2026-08-14 | 4,900 | 5,130 | 4,900 | 5,040 | 160 | +3.28% | 149,288 | 7.52억 |
| 2026-08-13 | 4,835 | 4,960 | 4,825 | 4,880 | 45 | +0.93% | 25,484 | 1.24억 |
| 2026-08-12 | 4,875 | 4,925 | 4,765 | 4,835 | -40 | -0.82% | 13,795 | 6,670만 |
| 2026-08-11 | 4,860 | 5,050 | 4,820 | 4,875 | 15 | +0.31% | 60,323 | 2.94억 |
| 2026-08-10 | 4,815 | 5,030 | 4,780 | 4,860 | 45 | +0.93% | 97,403 | 4.73억 |
| 2026-08-07 | 4,880 | 4,935 | 4,815 | 4,815 | -115 | -2.33% | 14,695 | 7,076만 |
| 2026-08-06 | 4,880 | 4,950 | 4,750 | 4,930 | 10 | +0.20% | 44,362 | 2.19억 |
| 2026-08-05 | 4,800 | 4,950 | 4,765 | 4,920 | 120 | +2.50% | 106,163 | 5.22억 |
| 2026-08-04 | 4,715 | 4,880 | 4,680 | 4,800 | 85 | +1.80% | 78,047 | 3.75억 |
| 2026-08-03 | 4,695 | 4,835 | 4,615 | 4,715 | 20 | +0.43% | 92,906 | 4.38억 |
| 2026-07-31 | 4,555 | 4,695 | 4,490 | 4,695 | 145 | +3.19% | 59,475 | 2.79억 |
| 2026-07-30 | 4,520 | 4,720 | 4,250 | 4,550 | 30 | +0.66% | 27,848 | 1.27억 |
| 2026-07-29 | 4,605 | 4,825 | 4,430 | 4,520 | -100 | -2.16% | 78,408 | 3.54억 |
| 2026-07-28 | 4,635 | 4,670 | 4,515 | 4,620 | -50 | -1.07% | 72,512 | 3.35억 |
| 2026-07-27 | 4,760 | 4,850 | 4,615 | 4,670 | -50 | -1.06% | 48,948 | 2.29억 |
| 2026-07-24 | 4,730 | 4,880 | 4,715 | 4,720 | -80 | -1.67% | 74,160 | 3.5억 |
| 2026-07-23 | 4,735 | 4,850 | 4,670 | 4,800 | 65 | +1.37% | 114,806 | 5.51억 |
| 2026-07-22 | 4,785 | 4,890 | 4,660 | 4,735 | -50 | -1.04% | 89,850 | 4.25억 |
| 2026-07-21 | 4,630 | 4,900 | 4,575 | 4,785 | 145 | +3.13% | 92,084 | 4.41억 |
| 2026-07-20 | 4,775 | 4,775 | 4,450 | 4,640 | -155 | -3.23% | 107,983 | 5.01억 |
| 2026-07-16 | 4,520 | 4,940 | 4,480 | 4,795 | 275 | +6.08% | 369,098 | 17.7억 |
| 2026-07-15 | 4,325 | 4,550 | 4,320 | 4,520 | 200 | +4.63% | 192,779 | 8.71억 |
| 2026-07-14 | 4,000 | 4,395 | 3,980 | 4,320 | 280 | +6.93% | 378,351 | 16.34억 |
| 2026-07-13 | 4,035 | 4,140 | 4,000 | 4,040 | 5 | +0.12% | 93,905 | 3.79억 |
| 2026-07-10 | 3,905 | 4,060 | 3,835 | 4,035 | 185 | +4.81% | 112,328 | 4.53억 |
| 2026-07-09 | 3,820 | 3,905 | 3,675 | 3,850 | 10 | +0.26% | 35,714 | 1.37억 |
| 2026-07-08 | 3,920 | 3,975 | 3,800 | 3,840 | -80 | -2.04% | 40,456 | 1.55억 |
| 2026-07-07 | 3,865 | 3,945 | 3,765 | 3,920 | 55 | +1.42% | 78,765 | 3.09억 |
| 2026-07-06 | 3,785 | 3,985 | 3,785 | 3,865 | 50 | +1.31% | 94,691 | 3.66억 |
| 2026-07-03 | 3,625 | 3,850 | 3,570 | 3,815 | 150 | +4.09% | 102,618 | 3.91억 |
| 2026-07-02 | 3,635 | 3,725 | 3,615 | 3,665 | 30 | +0.83% | 59,107 | 2.17억 |
| 2026-07-01 | 3,640 | 3,690 | 3,585 | 3,635 | 25 | +0.69% | 27,714 | 1.01억 |
| 2026-06-30 | 3,585 | 3,670 | 3,550 | 3,610 | 5 | +0.14% | 65,054 | 2.35억 |
| 2026-06-29 | 3,310 | 3,630 | 3,305 | 3,605 | 295 | +8.91% | 91,344 | 3.29억 |
| 2026-06-26 | 3,335 | 3,335 | 3,220 | 3,310 | -20 | -0.60% | 39,767 | 1.32억 |
| 2026-06-25 | 3,330 | 3,460 | 3,330 | 3,330 | -95 | -2.77% | 15,814 | 5,266만 |
| 2026-06-24 | 3,410 | 3,460 | 3,155 | 3,425 | 155 | +4.74% | 228,637 | 7.83억 |
| 2026-06-23 | 3,340 | 3,400 | 3,270 | 3,270 | -65 | -1.95% | 19,179 | 6,272만 |
| 2026-06-22 | 3,380 | 3,425 | 3,335 | 3,335 | -45 | -1.33% | 8,465 | 2,823만 |
| 2026-06-19 | 3,495 | 3,680 | 3,360 | 3,380 | -150 | -4.25% | 91,059 | 3.08억 |
| 2026-06-18 | 3,475 | 3,600 | 3,435 | 3,530 | 55 | +1.58% | 47,681 | 1.68억 |
| 2026-06-17 | 3,545 | 3,550 | 3,440 | 3,475 | -20 | -0.57% | 24,845 | 8,634만 |
| 2026-06-16 | 3,530 | 3,685 | 3,460 | 3,495 | -35 | -0.99% | 10,815 | 3,780만 |
| 2026-06-15 | 3,500 | 3,600 | 3,430 | 3,530 | 100 | +2.92% | 18,325 | 6,469만 |
| 2026-06-12 | 3,440 | 3,520 | 3,360 | 3,430 | 75 | +2.24% | 63,967 | 2.19억 |
| 2026-06-11 | 3,245 | 3,540 | 3,220 | 3,355 | 100 | +3.07% | 19,947 | 6,692만 |
| 2026-06-10 | 3,285 | 3,365 | 3,250 | 3,255 | -30 | -0.91% | 20,427 | 6,649만 |
| 2026-06-09 | 3,245 | 3,340 | 3,245 | 3,285 | 15 | +0.46% | 13,748 | 4,516만 |
| 2026-06-08 | 3,285 | 3,315 | 3,245 | 3,270 | -80 | -2.39% | 15,984 | 5,227만 |
| 2026-06-05 | 3,370 | 3,495 | 3,290 | 3,350 | 20 | +0.60% | 50,804 | 1.7억 |
| 2026-06-04 | 3,360 | 3,420 | 3,330 | 3,330 | -30 | -0.89% | 21,456 | 7,145만 |
| 2026-06-02 | 3,400 | 3,455 | 3,260 | 3,360 | -40 | -1.18% | 36,209 | 1.22억 |
| 2026-06-01 | 3,500 | 3,500 | 3,340 | 3,400 | -115 | -3.27% | 41,746 | 1.42억 |
| 2026-05-29 | 3,470 | 3,530 | 3,385 | 3,515 | 45 | +1.30% | 38,970 | 1.37억 |
| 2026-05-28 | 3,470 | 3,650 | 3,425 | 3,470 | 0 | 0.00% | 62,050 | 2.15억 |
| 2026-05-27 | 3,555 | 3,565 | 3,465 | 3,470 | -85 | -2.39% | 44,808 | 1.55억 |
| 2026-05-26 | 3,630 | 3,700 | 3,555 | 3,555 | -75 | -2.07% | 37,642 | 1.34억 |
| 2026-05-22 | 3,565 | 3,630 | 3,530 | 3,630 | 65 | +1.82% | 9,575 | 3,476만 |
| 2026-05-21 | 3,475 | 3,745 | 3,475 | 3,565 | 90 | +2.59% | 18,283 | 6,518만 |
| 2026-05-20 | 3,515 | 3,530 | 3,450 | 3,475 | -40 | -1.14% | 28,841 | 1억 |
| 2026-05-19 | 3,520 | 3,600 | 3,500 | 3,515 | -5 | -0.14% | 24,480 | 8,605만 |
| 2026-05-18 | 3,705 | 3,705 | 3,520 | 3,520 | -185 | -4.99% | 57,576 | 2.03억 |
| 2026-05-15 | 3,685 | 3,755 | 3,630 | 3,705 | 55 | +1.51% | 82,797 | 3.07억 |
| 2026-05-14 | 3,640 | 3,650 | 3,600 | 3,650 | 15 | +0.41% | 22,482 | 8,206만 |
| 2026-05-13 | 3,545 | 3,695 | 3,530 | 3,635 | 95 | +2.68% | 54,046 | 1.96억 |
| 2026-05-12 | 3,640 | 3,650 | 3,540 | 3,540 | -100 | -2.75% | 46,809 | 1.66억 |
| 2026-05-11 | 3,710 | 3,710 | 3,640 | 3,640 | -65 | -1.75% | 48,857 | 1.78억 |
| 2026-05-08 | 3,680 | 3,715 | 3,680 | 3,705 | 10 | +0.27% | 12,103 | 4,484만 |
| 2026-05-07 | 3,745 | 3,750 | 3,665 | 3,695 | -55 | -1.47% | 28,924 | 1.07억 |
| 2026-05-06 | 3,805 | 3,810 | 3,710 | 3,750 | -50 | -1.32% | 58,625 | 2.2억 |
| 2026-05-04 | 3,795 | 3,870 | 3,790 | 3,800 | 15 | +0.40% | 27,007 | 1.03억 |
| 2026-04-30 | 3,820 | 3,850 | 3,780 | 3,785 | -40 | -1.05% | 40,831 | 1.55억 |
| 2026-04-29 | 3,805 | 3,835 | 3,780 | 3,825 | 15 | +0.39% | 50,349 | 1.93억 |
| 2026-04-28 | 3,750 | 3,815 | 3,745 | 3,810 | 60 | +1.60% | 33,007 | 1.26억 |
| 2026-04-27 | 3,765 | 3,790 | 3,750 | 3,750 | -10 | -0.27% | 24,671 | 9,252만 |
| 2026-04-24 | 3,730 | 3,775 | 3,710 | 3,760 | 35 | +0.94% | 42,661 | 1.6억 |
| 2026-04-23 | 3,715 | 3,750 | 3,685 | 3,725 | 10 | +0.27% | 29,687 | 1.11억 |
| 2026-04-22 | 3,685 | 3,720 | 3,490 | 3,715 | 35 | +0.95% | 60,739 | 2.26억 |
| 2026-04-21 | 3,755 | 3,765 | 3,675 | 3,680 | -70 | -1.87% | 26,240 | 9,656만 |
| 2026-04-20 | 3,665 | 3,755 | 3,640 | 3,750 | 85 | +2.32% | 43,365 | 1.63억 |
| 2026-04-17 | 3,645 | 3,680 | 3,615 | 3,665 | 25 | +0.69% | 24,261 | 8,892만 |
| 2026-04-16 | 3,605 | 3,690 | 3,605 | 3,640 | 35 | +0.97% | 29,370 | 1.07억 |
| 2026-04-15 | 3,580 | 3,625 | 3,580 | 3,605 | 15 | +0.42% | 37,232 | 1.34억 |
| 2026-04-14 | 3,560 | 3,620 | 3,560 | 3,590 | 30 | +0.84% | 7,297 | 2,620만 |
| 2026-04-13 | 3,530 | 3,610 | 3,525 | 3,560 | 25 | +0.71% | 25,178 | 8,963만 |
| 2026-04-10 | 3,500 | 3,570 | 3,500 | 3,535 | 30 | +0.86% | 35,195 | 1.24억 |
| 2026-04-09 | 3,500 | 3,540 | 3,475 | 3,505 | 10 | +0.29% | 17,068 | 5,982만 |
| 2026-04-08 | 3,510 | 3,555 | 3,475 | 3,495 | 0 | 0.00% | 60,812 | 2.13억 |
| 2026-04-07 | 3,440 | 3,505 | 3,425 | 3,495 | 60 | +1.75% | 16,787 | 5,867만 |
| 2026-04-06 | 3,410 | 3,455 | 3,350 | 3,435 | 25 | +0.73% | 57,897 | 1.99억 |
| 2026-04-03 | 3,415 | 3,445 | 3,405 | 3,410 | 0 | 0.00% | 11,099 | 3,785만 |
| 2026-04-02 | 3,450 | 3,480 | 3,380 | 3,410 | -40 | -1.16% | 54,224 | 1.85억 |
| 2026-04-01 | 3,465 | 3,500 | 3,435 | 3,450 | 15 | +0.44% | 53,973 | 1.86억 |
| 2026-03-31 | 3,435 | 3,500 | 3,390 | 3,435 | -45 | -1.29% | 69,705 | 2.39억 |
| 2026-03-30 | 3,490 | 3,550 | 3,435 | 3,480 | -55 | -1.56% | 31,510 | 1.1억 |
| 2026-03-27 | 3,515 | 3,535 | 3,450 | 3,535 | — | — | 48,787 | 1.72억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)