재영솔루텍
049630KOSDAQ7,350원+80 (+1.10%)전일 종가 2026-09-18
52주 위치
3,93040,5009%신고가 대비 -81.85%
- 시가총액
- 1,718억
- PBR
- 1.44
- BPS
- 5,107원
- 자사주비율
- 0.06%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -12.4% | -18.1% | -52.7% | -67.4% | +88.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 7,330 | 7,490 | 7,260 | 7,350 | 80 | +1.10% | 237,903 | 17.49억 |
| 2026-09-17 | 7,040 | 7,380 | 7,020 | 7,270 | 270 | +3.86% | 322,144 | 23.42억 |
| 2026-09-16 | 6,930 | 7,130 | 6,910 | 7,000 | 120 | +1.74% | 192,414 | 13.47억 |
| 2026-09-15 | 6,920 | 7,110 | 6,840 | 6,880 | -50 | -0.72% | 195,522 | 13.45억 |
| 2026-09-14 | 7,000 | 7,030 | 6,800 | 6,930 | -60 | -0.86% | 147,427 | 10.22억 |
| 2026-09-11 | 6,920 | 7,110 | 6,870 | 6,990 | -40 | -0.57% | 168,660 | 11.79억 |
| 2026-09-10 | 7,030 | 7,100 | 6,860 | 7,030 | 0 | 0.00% | 171,214 | 12.04억 |
| 2026-09-09 | 6,940 | 7,100 | 6,800 | 7,030 | 90 | +1.30% | 194,805 | 13.69억 |
| 2026-09-08 | 7,070 | 7,140 | 6,910 | 6,940 | -120 | -1.70% | 276,342 | 19.18억 |
| 2026-09-07 | 7,180 | 7,260 | 7,000 | 7,060 | -80 | -1.12% | 313,228 | 22.11억 |
| 2026-09-04 | 6,870 | 7,180 | 6,800 | 7,140 | 370 | +5.47% | 222,044 | 15.85억 |
| 2026-09-03 | 7,150 | 7,230 | 6,750 | 6,770 | -370 | -5.18% | 347,640 | 23.54억 |
| 2026-09-02 | 7,090 | 7,480 | 7,050 | 7,140 | -70 | -0.97% | 402,580 | 28.74억 |
| 2026-09-01 | 7,120 | 7,650 | 6,940 | 7,210 | 60 | +0.84% | 474,133 | 34.18억 |
| 2026-08-31 | 7,010 | 7,150 | 6,900 | 7,150 | 100 | +1.42% | 234,527 | 16.77억 |
| 2026-08-28 | 7,040 | 7,070 | 6,900 | 7,050 | 0 | 0.00% | 216,251 | 15.25억 |
| 2026-08-27 | 7,370 | 7,370 | 7,000 | 7,050 | -190 | -2.62% | 284,769 | 20.08억 |
| 2026-08-26 | 7,170 | 7,830 | 7,060 | 7,240 | 110 | +1.54% | 801,437 | 58.02억 |
| 2026-08-25 | 6,910 | 7,170 | 6,560 | 7,130 | 220 | +3.18% | 394,153 | 28.1억 |
| 2026-08-24 | 7,360 | 7,450 | 6,800 | 6,910 | -450 | -6.11% | 475,353 | 32.85억 |
| 2026-08-21 | 7,550 | 8,130 | 7,260 | 7,360 | -240 | -3.16% | 1,058,297 | 77.89억 |
| 2026-08-20 | 8,090 | 8,110 | 7,510 | 7,600 | -370 | -4.64% | 666,466 | 50.65억 |
| 2026-08-19 | 8,310 | 8,820 | 7,910 | 7,970 | -420 | -5.01% | 1,544,523 | 123억 |
| 2026-08-18 | 9,960 | 10,180 | 8,150 | 8,390 | -640 | -7.09% | 3,398,437 | 285억 |
| 2026-08-14 | 9,030 | 9,030 | 7,800 | 9,030 | 2,080 | +29.93% | 2,961,427 | 267억 |
| 2026-08-13 | 6,850 | 7,000 | 6,670 | 6,950 | 240 | +3.58% | 204,949 | 14.24억 |
| 2026-08-12 | 6,700 | 6,750 | 6,460 | 6,710 | 60 | +0.90% | 114,549 | 7.69억 |
| 2026-08-11 | 6,570 | 6,740 | 6,060 | 6,650 | 80 | +1.22% | 162,941 | 10.84억 |
| 2026-08-10 | 6,200 | 6,580 | 6,160 | 6,570 | 450 | +7.35% | 161,922 | 10.64억 |
| 2026-08-07 | 6,220 | 6,320 | 5,980 | 6,120 | -100 | -1.61% | 107,889 | 6.6억 |
| 2026-08-06 | 6,340 | 6,420 | 6,090 | 6,220 | -120 | -1.89% | 142,094 | 8.84억 |
| 2026-08-05 | 6,260 | 6,500 | 6,120 | 6,340 | 220 | +3.59% | 183,180 | 11.61억 |
| 2026-08-04 | 5,700 | 6,150 | 5,660 | 6,120 | 460 | +8.13% | 163,001 | 9.98억 |
| 2026-08-03 | 5,250 | 5,920 | 5,200 | 5,660 | 320 | +5.99% | 212,150 | 12.01억 |
| 2026-07-31 | 5,040 | 5,400 | 4,980 | 5,340 | 535 | +11.13% | 266,398 | 14.23억 |
| 2026-07-30 | 4,600 | 5,200 | 4,600 | 4,805 | -190 | -3.80% | 206,925 | 9.94억 |
| 2026-07-29 | 5,570 | 6,000 | 4,850 | 4,995 | -585 | -10.48% | 367,942 | 18.38억 |
| 2026-07-28 | 5,850 | 6,050 | 5,500 | 5,580 | -480 | -7.92% | 177,585 | 9.91억 |
| 2026-07-27 | 6,050 | 6,280 | 5,990 | 6,060 | 40 | +0.66% | 130,217 | 7.89억 |
| 2026-07-24 | 6,240 | 6,250 | 6,000 | 6,020 | -310 | -4.90% | 204,988 | 12.34억 |
| 2026-07-23 | 6,010 | 6,380 | 6,010 | 6,330 | 360 | +6.03% | 224,527 | 14.21억 |
| 2026-07-22 | 5,850 | 6,270 | 5,850 | 5,970 | 220 | +3.83% | 250,336 | 14.95억 |
| 2026-07-21 | 5,550 | 5,850 | 5,450 | 5,750 | 60 | +1.05% | 167,875 | 9.65억 |
| 2026-07-20 | 5,700 | 5,900 | 5,500 | 5,690 | -250 | -4.21% | 128,852 | 7.33억 |
| 2026-07-16 | 6,240 | 6,240 | 5,860 | 5,940 | -360 | -5.71% | 180,379 | 10.71억 |
| 2026-07-15 | 5,960 | 6,360 | 5,960 | 6,300 | 370 | +6.24% | 181,220 | 11.42억 |
| 2026-07-14 | 6,170 | 6,180 | 5,710 | 5,930 | -220 | -3.58% | 208,905 | 12.39억 |
| 2026-07-13 | 6,740 | 6,830 | 6,070 | 6,150 | -580 | -8.62% | 269,410 | 16.57억 |
| 2026-07-10 | 6,260 | 6,850 | 6,260 | 6,730 | 540 | +8.72% | 239,332 | 16.11억 |
| 2026-07-09 | 6,240 | 6,400 | 6,000 | 6,190 | 70 | +1.14% | 257,483 | 15.94억 |
| 2026-07-08 | 6,700 | 6,730 | 6,110 | 6,120 | -690 | -10.13% | 261,377 | 16억 |
| 2026-07-07 | 6,940 | 7,150 | 6,590 | 6,810 | -130 | -1.87% | 188,053 | 12.81억 |
| 2026-07-06 | 7,250 | 7,250 | 6,650 | 6,940 | -300 | -4.14% | 229,795 | 15.95억 |
| 2026-07-03 | 6,740 | 7,530 | 6,410 | 7,240 | 510 | +7.58% | 291,705 | 21.12억 |
| 2026-07-02 | 7,000 | 7,130 | 6,640 | 6,730 | -450 | -6.27% | 169,004 | 11.37억 |
| 2026-07-01 | 7,230 | 7,420 | 7,070 | 7,180 | -110 | -1.51% | 150,193 | 10.78억 |
| 2026-06-30 | 7,360 | 7,500 | 7,170 | 7,290 | -20 | -0.27% | 156,363 | 11.4억 |
| 2026-06-29 | 6,830 | 7,350 | 6,790 | 7,310 | 460 | +6.72% | 285,854 | 20.9억 |
| 2026-06-26 | 7,200 | 7,200 | 6,540 | 6,850 | -360 | -4.99% | 389,466 | 26.68억 |
| 2026-06-25 | 7,600 | 7,780 | 7,160 | 7,210 | -340 | -4.50% | 251,500 | 18.13억 |
| 2026-06-24 | 7,480 | 7,640 | 7,220 | 7,550 | 70 | +0.94% | 290,298 | 21.92억 |
| 2026-06-23 | 7,950 | 8,000 | 7,430 | 7,480 | -470 | -5.91% | 450,908 | 33.73억 |
| 2026-06-22 | 8,550 | 8,640 | 7,910 | 7,950 | -610 | -7.13% | 397,743 | 31.62억 |
| 2026-06-19 | 8,980 | 9,080 | 8,350 | 8,560 | -410 | -4.57% | 332,596 | 28.47억 |
| 2026-06-18 | 9,310 | 9,490 | 8,950 | 8,970 | -340 | -3.65% | 224,964 | 20.18억 |
| 2026-06-17 | 9,250 | 9,540 | 9,000 | 9,310 | 70 | +0.76% | 192,693 | 17.94억 |
| 2026-06-16 | 9,740 | 9,740 | 9,200 | 9,240 | -290 | -3.04% | 234,212 | 21.64억 |
| 2026-06-15 | 9,350 | 9,730 | 9,220 | 9,530 | 430 | +4.73% | 280,222 | 26.71억 |
| 2026-06-12 | 9,260 | 9,350 | 8,900 | 9,100 | -60 | -0.66% | 349,167 | 31.77억 |
| 2026-06-11 | 8,550 | 9,460 | 8,380 | 9,160 | 480 | +5.53% | 447,034 | 40.95억 |
| 2026-06-10 | 8,560 | 8,780 | 8,380 | 8,680 | 20 | +0.23% | 352 | 306만 |
| 2026-06-09 | 8,730 | 8,990 | 8,600 | 8,660 | -60 | -0.69% | 421,372 | 36.49억 |
| 2026-06-08 | 8,390 | 9,050 | 8,390 | 8,720 | -730 | -7.72% | 385,154 | 33.59억 |
| 2026-06-05 | 9,750 | 9,760 | 9,000 | 9,450 | -300 | -3.08% | 368,207 | 34.8억 |
| 2026-06-04 | 9,590 | 9,950 | 9,530 | 9,750 | -90 | -0.91% | 293,309 | 28.6억 |
| 2026-06-02 | 10,250 | 10,500 | 9,560 | 9,840 | -420 | -4.09% | 508,218 | 50.01억 |
| 2026-06-01 | 10,680 | 10,900 | 10,070 | 10,260 | -390 | -3.66% | 425,334 | 43.64억 |
| 2026-05-29 | 10,940 | 11,160 | 10,000 | 10,650 | -340 | -3.09% | 437,072 | 46.55억 |
| 2026-05-28 | 11,280 | 11,800 | 10,300 | 10,990 | -260 | -2.31% | 472,703 | 51.95억 |
| 2026-05-27 | 12,250 | 12,260 | 11,190 | 11,250 | -1,030 | -8.39% | 496,930 | 55.9억 |
| 2026-05-26 | 12,500 | 13,290 | 12,260 | 12,280 | -200 | -1.60% | 561,406 | 68.94억 |
| 2026-05-22 | 11,810 | 12,800 | 11,650 | 12,480 | 680 | +5.76% | 414,215 | 51.69억 |
| 2026-05-21 | 11,750 | 12,160 | 11,620 | 11,800 | 180 | +1.55% | 384,736 | 45.4억 |
| 2026-05-20 | 11,530 | 11,800 | 11,100 | 11,620 | 90 | +0.78% | 338,504 | 39.33억 |
| 2026-05-19 | 11,800 | 12,400 | 11,420 | 11,530 | -620 | -5.10% | 359,477 | 41.45억 |
| 2026-05-18 | 12,310 | 12,440 | 11,370 | 12,150 | -150 | -1.22% | 358,541 | 43.56억 |
| 2026-05-15 | 12,790 | 13,300 | 12,100 | 12,300 | -470 | -3.68% | 517,537 | 63.66억 |
| 2026-05-14 | 12,630 | 13,430 | 12,580 | 12,770 | 140 | +1.11% | 306,772 | 39.17억 |
| 2026-05-13 | 12,980 | 13,040 | 12,400 | 12,630 | -370 | -2.85% | 329,692 | 41.64억 |
| 2026-05-12 | 14,060 | 14,480 | 12,600 | 13,000 | -880 | -6.34% | 884,307 | 115억 |
| 2026-05-11 | 13,090 | 14,490 | 12,040 | 13,880 | 790 | +6.04% | 1,529,237 | 212억 |
| 2026-05-08 | 12,570 | 13,370 | 12,300 | 13,090 | 670 | +5.39% | 875,268 | 115억 |
| 2026-05-07 | 13,440 | 13,820 | 12,400 | 12,420 | -1,020 | -7.59% | 1,095,248 | 136억 |
| 2026-05-06 | 14,930 | 14,950 | 13,100 | 13,440 | -1,410 | -9.49% | 1,469,196 | 197억 |
| 2026-05-04 | 17,900 | 17,900 | 14,820 | 14,850 | -2,250 | -13.16% | 1,705,180 | 253억 |
| 2026-04-30 | 18,890 | 18,890 | 16,670 | 17,100 | 2,450 | +16.72% | 2,464,654 | 421억 |
| 2026-04-08 | 14,000 | 14,875 | 13,900 | 14,650 | 1,125 | +8.32% | 768,562 | 113억 |
| 2026-04-07 | 14,000 | 14,150 | 13,450 | 13,525 | -250 | -1.81% | 407,813 | 55.16억 |
| 2026-04-06 | 13,825 | 14,200 | 13,425 | 13,775 | -100 | -0.72% | 371,140 | 51.12억 |
| 2026-04-03 | 13,900 | 14,150 | 13,625 | 13,875 | 200 | +1.46% | 303,599 | 42.12억 |
| 2026-04-02 | 15,150 | 15,250 | 13,500 | 13,675 | -1,150 | -7.76% | 548,528 | 75.01억 |
| 2026-04-01 | 14,000 | 14,850 | 14,000 | 14,825 | 1,125 | +8.21% | 431,961 | 64.04억 |
| 2026-03-31 | 14,100 | 14,250 | 13,600 | 13,700 | -600 | -4.20% | 391,688 | 53.66억 |
| 2026-03-30 | 14,100 | 14,425 | 13,600 | 14,300 | -50 | -0.35% | 446,927 | 63.91억 |
| 2026-03-27 | 13,900 | 14,575 | 13,500 | 14,350 | 0 | 0.00% | 411,941 | 59.11억 |
| 2026-03-26 | 14,750 | 14,750 | 14,150 | 14,350 | -400 | -2.71% | 358,732 | 51.48억 |
| 2026-03-25 | 15,275 | 15,400 | 14,675 | 14,750 | -425 | -2.80% | 455,679 | 67.21억 |
| 2026-03-24 | 14,925 | 15,350 | 14,725 | 15,175 | 900 | +6.30% | 521,932 | 79.2억 |
| 2026-03-23 | 15,350 | 15,350 | 14,200 | 14,275 | -1,125 | -7.31% | 628,129 | 89.67억 |
| 2026-03-20 | 15,375 | 15,700 | 15,075 | 15,400 | 75 | +0.49% | 474,821 | 73.12억 |
| 2026-03-19 | 15,225 | 15,450 | 15,000 | 15,325 | -225 | -1.45% | 474,332 | 72.69억 |
| 2026-03-18 | 15,850 | 16,500 | 15,500 | 15,550 | 50 | +0.32% | 737,468 | 115억 |
| 2026-03-17 | 15,275 | 16,175 | 15,225 | 15,500 | 400 | +2.65% | 751,548 | 116억 |
| 2026-03-16 | 15,225 | 15,675 | 14,925 | 15,100 | -125 | -0.82% | 585,586 | 88.42억 |
| 2026-03-13 | 14,550 | 15,350 | 14,500 | 15,225 | -175 | -1.14% | 647,150 | 98.53억 |
| 2026-03-12 | 16,100 | 16,100 | 15,175 | 15,400 | -725 | -4.50% | 730,642 | 113억 |
| 2026-03-11 | 16,375 | 16,925 | 15,850 | 16,125 | 25 | +0.16% | 977,272 | 158억 |
| 2026-03-10 | 15,650 | 16,100 | 15,050 | 16,100 | 1,200 | +8.05% | 887,268 | 143억 |
| 2026-03-09 | 14,425 | 15,125 | 14,250 | 14,900 | -575 | -3.72% | 764,339 | 114억 |
| 2026-03-06 | 15,850 | 16,650 | 14,550 | 15,475 | — | — | 1,086,412 | 168억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)