소프트캠프
258790KOSDAQ6,670원+580 (+9.52%)전일 종가 2026-09-18
52주 위치
3,11011,45043%신고가 대비 -41.75%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +42.2% | +56.6% | +11.5% | -8.4% | +30.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,000 | 6,990 | 6,000 | 6,670 | 580 | +9.52% | 116,406 | 7.76억 |
| 2026-09-17 | 6,040 | 6,220 | 6,030 | 6,090 | 50 | +0.83% | 10,717 | 6,527만 |
| 2026-09-16 | 6,050 | 6,470 | 5,900 | 6,040 | 0 | 0.00% | 49,877 | 3.01억 |
| 2026-09-15 | 6,270 | 6,270 | 5,800 | 6,040 | -30 | -0.49% | 22,246 | 1.34억 |
| 2026-09-14 | 5,860 | 6,250 | 5,810 | 6,070 | 210 | +3.58% | 41,410 | 2.51억 |
| 2026-09-11 | 6,000 | 6,130 | 5,660 | 5,860 | 40 | +0.69% | 18,070 | 1.06억 |
| 2026-09-10 | 5,880 | 6,000 | 5,700 | 5,820 | -100 | -1.69% | 25,609 | 1.49억 |
| 2026-09-09 | 6,000 | 6,080 | 5,800 | 5,920 | 10 | +0.17% | 19,237 | 1.14억 |
| 2026-09-08 | 5,440 | 6,050 | 5,290 | 5,910 | 470 | +8.64% | 94,051 | 5.56억 |
| 2026-09-07 | 5,710 | 5,710 | 5,230 | 5,440 | -80 | -1.45% | 18,866 | 1.03억 |
| 2026-09-04 | 5,550 | 5,700 | 5,390 | 5,520 | 130 | +2.41% | 23,193 | 1.28억 |
| 2026-09-03 | 5,470 | 5,480 | 5,180 | 5,390 | 120 | +2.28% | 61,575 | 3.32억 |
| 2026-09-02 | 5,110 | 5,330 | 4,915 | 5,270 | 170 | +3.33% | 71,846 | 3.79억 |
| 2026-09-01 | 4,990 | 5,700 | 4,790 | 5,100 | 355 | +7.48% | 153,827 | 7.85억 |
| 2026-08-31 | 4,680 | 4,860 | 4,485 | 4,745 | 70 | +1.50% | 31,225 | 1.48억 |
| 2026-08-28 | 4,560 | 5,200 | 4,485 | 4,675 | 175 | +3.89% | 153,426 | 7.17억 |
| 2026-08-27 | 4,480 | 4,530 | 4,260 | 4,500 | 175 | +4.05% | 10,340 | 4,653만 |
| 2026-08-26 | 4,540 | 4,540 | 4,300 | 4,325 | -115 | -2.59% | 14,123 | 6,108만 |
| 2026-08-25 | 4,480 | 4,480 | 4,190 | 4,440 | 35 | +0.79% | 4,662 | 2,070만 |
| 2026-08-24 | 4,370 | 4,475 | 4,215 | 4,405 | 35 | +0.80% | 21,968 | 9,677만 |
| 2026-08-21 | 4,435 | 4,435 | 4,230 | 4,370 | -65 | -1.47% | 8,514 | 3,721만 |
| 2026-08-20 | 4,495 | 4,560 | 4,285 | 4,435 | -70 | -1.55% | 30,504 | 1.35억 |
| 2026-08-19 | 4,610 | 4,610 | 4,455 | 4,505 | -185 | -3.94% | 37,443 | 1.69억 |
| 2026-08-18 | 4,515 | 4,695 | 4,515 | 4,690 | 70 | +1.52% | 12,028 | 5,641만 |
| 2026-08-14 | 4,800 | 4,800 | 4,620 | 4,620 | -65 | -1.39% | 18,459 | 8,528만 |
| 2026-08-13 | 4,875 | 4,985 | 4,665 | 4,685 | -190 | -3.90% | 14,095 | 6,604만 |
| 2026-08-12 | 4,700 | 4,940 | 4,550 | 4,875 | 265 | +5.75% | 14,675 | 7,154만 |
| 2026-08-11 | 4,835 | 5,000 | 4,525 | 4,610 | -225 | -4.65% | 28,105 | 1.3억 |
| 2026-08-10 | 4,780 | 4,845 | 4,645 | 4,835 | 50 | +1.04% | 9,465 | 4,576만 |
| 2026-08-07 | 4,860 | 5,050 | 4,690 | 4,785 | -75 | -1.54% | 16,930 | 8,101만 |
| 2026-08-06 | 4,760 | 5,480 | 4,610 | 4,860 | 65 | +1.36% | 54,829 | 2.66억 |
| 2026-08-05 | 4,515 | 4,795 | 4,515 | 4,795 | 260 | +5.73% | 17,121 | 8,210만 |
| 2026-08-04 | 4,400 | 4,560 | 4,275 | 4,535 | 135 | +3.07% | 14,172 | 6,427만 |
| 2026-08-03 | 4,245 | 4,600 | 4,120 | 4,400 | 155 | +3.65% | 17,757 | 7,813만 |
| 2026-07-31 | 4,185 | 4,320 | 3,985 | 4,245 | -55 | -1.28% | 36,293 | 1.54억 |
| 2026-07-30 | 4,260 | 4,405 | 4,040 | 4,300 | 45 | +1.06% | 11,152 | 4,795만 |
| 2026-07-29 | 4,190 | 4,585 | 4,065 | 4,255 | 65 | +1.55% | 21,073 | 8,967만 |
| 2026-07-28 | 4,630 | 4,630 | 4,135 | 4,190 | -125 | -2.90% | 11,519 | 4,826만 |
| 2026-07-27 | 4,700 | 4,700 | 4,310 | 4,315 | -65 | -1.48% | 8,892 | 3,837만 |
| 2026-07-24 | 4,420 | 4,605 | 4,310 | 4,380 | -40 | -0.90% | 13,763 | 6,028만 |
| 2026-07-23 | 4,215 | 4,450 | 4,075 | 4,420 | 180 | +4.25% | 12,139 | 5,365만 |
| 2026-07-22 | 4,310 | 4,450 | 4,180 | 4,240 | 55 | +1.31% | 10,371 | 4,397만 |
| 2026-07-21 | 4,070 | 4,230 | 3,865 | 4,185 | 115 | +2.83% | 16,959 | 7,097만 |
| 2026-07-20 | 4,170 | 4,360 | 4,000 | 4,070 | -100 | -2.40% | 7,888 | 3,210만 |
| 2026-07-16 | 4,100 | 4,250 | 4,030 | 4,170 | 75 | +1.83% | 12,690 | 5,292만 |
| 2026-07-15 | 4,210 | 4,340 | 4,030 | 4,095 | 150 | +3.80% | 32,943 | 1.35억 |
| 2026-07-14 | 4,035 | 4,055 | 3,665 | 3,945 | 85 | +2.20% | 23,312 | 9,197만 |
| 2026-07-13 | 4,200 | 4,290 | 3,815 | 3,860 | -435 | -10.13% | 36,164 | 1.4억 |
| 2026-07-10 | 3,900 | 4,490 | 3,865 | 4,295 | 275 | +6.84% | 40,110 | 1.72억 |
| 2026-07-09 | 4,120 | 4,135 | 3,710 | 4,020 | -130 | -3.13% | 56,932 | 2.29억 |
| 2026-07-08 | 3,800 | 4,250 | 3,575 | 4,150 | 425 | +11.41% | 66,708 | 2.77억 |
| 2026-07-07 | 3,830 | 3,830 | 3,530 | 3,725 | 10 | +0.27% | 40,268 | 1.5억 |
| 2026-07-06 | 3,570 | 3,820 | 3,565 | 3,715 | 135 | +3.77% | 27,081 | 1.01억 |
| 2026-07-03 | 3,460 | 3,800 | 3,350 | 3,580 | 60 | +1.70% | 23,552 | 8,432만 |
| 2026-07-02 | 3,660 | 3,700 | 3,435 | 3,520 | -170 | -4.61% | 16,107 | 5,670만 |
| 2026-07-01 | 3,625 | 3,750 | 3,480 | 3,690 | 180 | +5.13% | 18,480 | 6,819만 |
| 2026-06-30 | 3,545 | 3,670 | 3,215 | 3,510 | -35 | -0.99% | 11,355 | 3,986만 |
| 2026-06-29 | 3,400 | 3,680 | 3,375 | 3,545 | 120 | +3.50% | 60,415 | 2.14억 |
| 2026-06-26 | 3,415 | 3,615 | 3,110 | 3,425 | 10 | +0.29% | 45,744 | 1.57억 |
| 2026-06-25 | 3,655 | 3,720 | 3,355 | 3,415 | -235 | -6.44% | 48,646 | 1.66억 |
| 2026-06-24 | 3,620 | 3,705 | 3,540 | 3,650 | 0 | 0.00% | 29,799 | 1.09억 |
| 2026-06-23 | 3,915 | 3,940 | 3,650 | 3,650 | -295 | -7.48% | 55,331 | 2.02억 |
| 2026-06-22 | 4,080 | 4,140 | 3,700 | 3,945 | -135 | -3.31% | 59,491 | 2.35억 |
| 2026-06-19 | 4,260 | 4,260 | 3,980 | 4,080 | -180 | -4.23% | 94,945 | 3.87억 |
| 2026-06-18 | 4,360 | 4,380 | 4,205 | 4,260 | -120 | -2.74% | 32,479 | 1.38억 |
| 2026-06-17 | 4,310 | 4,600 | 4,220 | 4,380 | 65 | +1.51% | 25,210 | 1.1억 |
| 2026-06-16 | 4,410 | 4,640 | 4,070 | 4,315 | -95 | -2.15% | 37,180 | 1.6억 |
| 2026-06-15 | 4,510 | 4,750 | 4,345 | 4,410 | -55 | -1.23% | 37,711 | 1.66억 |
| 2026-06-12 | 4,220 | 4,640 | 4,220 | 4,465 | 245 | +5.81% | 41,166 | 1.84억 |
| 2026-06-11 | 4,170 | 4,350 | 4,070 | 4,220 | 40 | +0.96% | 54,185 | 2.29억 |
| 2026-06-10 | 5,000 | 5,000 | 4,120 | 4,180 | -530 | -11.25% | 70,065 | 2.93억 |
| 2026-06-09 | 4,555 | 4,855 | 4,555 | 4,710 | 155 | +3.40% | 39,402 | 1.86억 |
| 2026-06-08 | 4,700 | 4,725 | 4,440 | 4,555 | -345 | -7.04% | 90,541 | 4.12억 |
| 2026-06-05 | 5,100 | 5,370 | 4,850 | 4,900 | -200 | -3.92% | 70,100 | 3.43억 |
| 2026-06-04 | 5,270 | 5,360 | 5,030 | 5,100 | -210 | -3.95% | 95,796 | 4.89억 |
| 2026-06-02 | 5,320 | 5,700 | 5,050 | 5,310 | -10 | -0.19% | 90,146 | 4.79억 |
| 2026-06-01 | 5,750 | 5,760 | 5,100 | 5,320 | -610 | -10.29% | 147,297 | 7.84억 |
| 2026-05-29 | 6,600 | 6,980 | 5,770 | 5,930 | -670 | -10.15% | 144,237 | 8.55억 |
| 2026-05-28 | 8,000 | 8,070 | 6,180 | 6,600 | -1,990 | -23.17% | 281,023 | 18.55억 |
| 2026-04-30 | 8,400 | 8,920 | 8,340 | 8,590 | 280 | +3.37% | 262,311 | 22.53억 |
| 2026-04-29 | 9,015 | 9,015 | 8,275 | 8,310 | -810 | -8.88% | 296,344 | 24.63억 |
| 2026-04-28 | 9,500 | 9,670 | 8,995 | 9,120 | -550 | -5.69% | 381,925 | 34.83억 |
| 2026-04-27 | 9,670 | 10,275 | 9,215 | 9,670 | -295 | -2.96% | 664,904 | 64.3억 |
| 2026-04-24 | 10,375 | 11,400 | 9,750 | 9,965 | 155 | +1.58% | 1,497,027 | 149억 |
| 2026-04-23 | 9,830 | 10,375 | 8,850 | 9,810 | -5 | -0.05% | 1,309,157 | 128억 |
| 2026-04-22 | 9,185 | 11,050 | 8,355 | 9,815 | 780 | +8.63% | 3,448,352 | 338억 |
| 2026-04-21 | 10,750 | 10,900 | 8,815 | 9,035 | -815 | -8.27% | 2,018,208 | 182억 |
| 2026-04-20 | 10,950 | 11,125 | 9,050 | 9,850 | 1,285 | +15.00% | 5,244,294 | 517억 |
| 2026-04-17 | 10,675 | 11,450 | 8,050 | 8,565 | -1,150 | -11.84% | 2,457,176 | 210억 |
| 2026-04-16 | 8,300 | 9,715 | 7,775 | 9,715 | 2,240 | +29.97% | 1,581,226 | 154억 |
| 2026-04-15 | 7,145 | 7,850 | 6,945 | 7,475 | 590 | +8.57% | 354,821 | 26.52억 |
| 2026-04-14 | 6,840 | 7,150 | 6,710 | 6,885 | 185 | +2.76% | 61,012 | 4.2억 |
| 2026-04-13 | 6,595 | 6,700 | 6,520 | 6,700 | 100 | +1.52% | 14,629 | 9,801만 |
| 2026-04-10 | 6,545 | 6,705 | 6,400 | 6,600 | -10 | -0.15% | 24,274 | 1.6억 |
| 2026-04-09 | 6,625 | 6,730 | 6,570 | 6,610 | -15 | -0.23% | 19,045 | 1.26억 |
| 2026-04-08 | 6,650 | 6,780 | 6,475 | 6,625 | -25 | -0.38% | 17,705 | 1.17억 |
| 2026-04-07 | 6,760 | 6,895 | 6,600 | 6,650 | -110 | -1.63% | 17,040 | 1.13억 |
| 2026-04-06 | 6,805 | 6,950 | 6,660 | 6,760 | -45 | -0.66% | 16,318 | 1.1억 |
| 2026-04-03 | 6,750 | 6,960 | 6,700 | 6,805 | 5 | +0.07% | 15,373 | 1.05억 |
| 2026-04-02 | 6,755 | 7,050 | 6,700 | 6,800 | -90 | -1.31% | 36,407 | 2.48억 |
| 2026-04-01 | 6,880 | 7,050 | 6,725 | 6,890 | -50 | -0.72% | 37,369 | 2.57억 |
| 2026-03-31 | 6,995 | 6,995 | 6,760 | 6,940 | -55 | -0.79% | 32,784 | 2.28억 |
| 2026-03-30 | 6,565 | 7,255 | 6,535 | 6,995 | 430 | +6.55% | 153,486 | 10.74억 |
| 2026-03-27 | 6,710 | 6,745 | 6,505 | 6,565 | -145 | -2.16% | 16,283 | 1.07억 |
| 2026-03-26 | 6,500 | 6,890 | 6,395 | 6,710 | 170 | +2.60% | 63,062 | 4.23억 |
| 2026-03-25 | 6,280 | 6,660 | 6,100 | 6,540 | 260 | +4.14% | 32,819 | 2.15억 |
| 2026-03-24 | 6,150 | 6,735 | 6,000 | 6,280 | 130 | +2.11% | 39,553 | 2.48억 |
| 2026-03-23 | 5,950 | 6,240 | 5,715 | 6,150 | 255 | +4.33% | 33,107 | 2.04억 |
| 2026-03-20 | 5,870 | 6,025 | 5,750 | 5,895 | 20 | +0.34% | 9,718 | 5,729만 |
| 2026-03-19 | 6,115 | 6,115 | 5,845 | 5,875 | -105 | -1.76% | 7,591 | 4,460만 |
| 2026-03-18 | 6,160 | 6,220 | 5,975 | 5,980 | -180 | -2.92% | 16,308 | 9,752만 |
| 2026-03-17 | 5,965 | 6,230 | 5,965 | 6,160 | 220 | +3.70% | 23,469 | 1.45억 |
| 2026-03-16 | 6,145 | 6,250 | 5,745 | 5,940 | 5 | +0.08% | 11,075 | 6,579만 |
| 2026-03-13 | 5,955 | 6,165 | 5,810 | 5,935 | -20 | -0.34% | 12,269 | 7,282만 |
| 2026-03-12 | 5,590 | 6,075 | 5,590 | 5,955 | 5 | +0.08% | 12,443 | 7,410만 |
| 2026-03-11 | 5,905 | 6,120 | 5,760 | 5,950 | 30 | +0.51% | 13,758 | 8,186만 |
| 2026-03-10 | 5,615 | 5,965 | 5,615 | 5,920 | 255 | +4.50% | 9,325 | 5,520만 |
| 2026-03-09 | 5,935 | 5,935 | 5,600 | 5,665 | -260 | -4.39% | 13,834 | 7,837만 |
| 2026-03-06 | 5,535 | 6,120 | 5,535 | 5,925 | 50 | +0.85% | 9,545 | 5,655만 |
| 2026-03-05 | 5,510 | 6,000 | 5,510 | 5,875 | — | — | 20,399 | 1.2억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)