솔트웨어
328380KOSDAQ· 컴퓨터 프로그래밍, 시스템 통합 및 관리업3,840원-20 (-0.52%)지연장중 · 갱신 대기
52주 위치
2,2855,57047%신고가 대비 -31.06%
- 시가총액
- 263억
- PBR
- 1.17
- EPS(TTM)
- -54원
- BPS
- 3,292원
- 자사주비율
- 2.58%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +9.7% | +22.5% | -1.9% | -6.6% | -25.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,835 | 3,975 | 3,785 | 3,840 | -20 | -0.52% | 12,152 | 4,666만 |
| 2026-09-17 | 4,190 | 4,190 | 3,855 | 3,860 | 10 | +0.26% | 6,411 | 2,475만 |
| 2026-09-16 | 4,070 | 4,070 | 3,770 | 3,850 | -30 | -0.77% | 9,576 | 3,687만 |
| 2026-09-15 | 3,865 | 3,995 | 3,805 | 3,880 | 15 | +0.39% | 9,428 | 3,658만 |
| 2026-09-14 | 3,900 | 4,045 | 3,825 | 3,865 | -45 | -1.15% | 8,561 | 3,309만 |
| 2026-09-11 | 4,070 | 4,070 | 3,875 | 3,910 | -65 | -1.64% | 14,375 | 5,621만 |
| 2026-09-10 | 3,905 | 4,260 | 3,905 | 3,975 | -85 | -2.09% | 11,595 | 4,609만 |
| 2026-09-09 | 3,995 | 4,270 | 3,970 | 4,060 | 90 | +2.27% | 34,508 | 1.4억 |
| 2026-09-08 | 4,020 | 4,090 | 3,870 | 3,970 | -55 | -1.37% | 31,090 | 1.23억 |
| 2026-09-07 | 3,940 | 4,090 | 3,790 | 4,025 | 80 | +2.03% | 38,681 | 1.56억 |
| 2026-09-04 | 3,790 | 4,065 | 3,750 | 3,945 | 15 | +0.38% | 64,803 | 2.56억 |
| 2026-09-03 | 4,200 | 4,325 | 3,910 | 3,930 | -410 | -9.45% | 148,580 | 5.84억 |
| 2026-09-02 | 4,165 | 5,490 | 3,900 | 4,340 | 115 | +2.72% | 1,135,248 | 49.27억 |
| 2026-09-01 | 4,190 | 4,360 | 3,985 | 4,225 | 35 | +0.84% | 29,667 | 1.25억 |
| 2026-08-31 | 4,025 | 4,455 | 3,995 | 4,190 | 165 | +4.10% | 63,045 | 2.64억 |
| 2026-08-28 | 3,855 | 4,050 | 3,815 | 4,025 | 170 | +4.41% | 28,952 | 1.17억 |
| 2026-08-27 | 3,900 | 3,980 | 3,795 | 3,855 | -60 | -1.53% | 15,633 | 6,027만 |
| 2026-08-26 | 3,875 | 3,940 | 3,750 | 3,915 | 40 | +1.03% | 14,143 | 5,537만 |
| 2026-08-25 | 3,900 | 3,915 | 3,725 | 3,875 | -50 | -1.27% | 9,221 | 3,573만 |
| 2026-08-24 | 3,880 | 3,980 | 3,765 | 3,925 | 155 | +4.11% | 26,980 | 1.06억 |
| 2026-08-21 | 3,810 | 3,875 | 3,660 | 3,770 | -65 | -1.69% | 31,059 | 1.17억 |
| 2026-08-20 | 3,730 | 3,905 | 3,635 | 3,835 | 105 | +2.82% | 41,520 | 1.59억 |
| 2026-08-19 | 3,500 | 3,860 | 3,420 | 3,730 | 230 | +6.57% | 102,306 | 3.82억 |
| 2026-08-18 | 3,575 | 3,760 | 3,490 | 3,500 | -30 | -0.85% | 66,181 | 2.32억 |
| 2026-08-14 | 3,300 | 3,570 | 3,300 | 3,530 | 210 | +6.33% | 22,619 | 7,985만 |
| 2026-08-13 | 3,340 | 3,365 | 3,260 | 3,320 | -20 | -0.60% | 6,216 | 2,064만 |
| 2026-08-12 | 3,390 | 3,395 | 3,190 | 3,340 | -55 | -1.62% | 12,153 | 4,059만 |
| 2026-08-11 | 3,280 | 3,405 | 3,225 | 3,395 | -15 | -0.44% | 9,195 | 3,122만 |
| 2026-08-10 | 3,350 | 3,445 | 3,335 | 3,410 | 60 | +1.79% | 8,467 | 2,887만 |
| 2026-08-07 | 3,380 | 3,420 | 3,255 | 3,350 | -75 | -2.19% | 25,611 | 8,580만 |
| 2026-08-06 | 3,420 | 3,500 | 3,240 | 3,425 | 0 | 0.00% | 19,192 | 6,573만 |
| 2026-08-05 | 3,490 | 3,495 | 3,360 | 3,425 | -25 | -0.72% | 18,905 | 6,475만 |
| 2026-08-04 | 3,330 | 3,535 | 3,290 | 3,450 | 195 | +5.99% | 52,597 | 1.81억 |
| 2026-08-03 | 3,250 | 3,320 | 3,025 | 3,255 | 205 | +6.72% | 43,691 | 1.42억 |
| 2026-07-31 | 3,150 | 3,150 | 2,950 | 3,050 | 50 | +1.67% | 30,143 | 9,194만 |
| 2026-07-30 | 2,950 | 3,090 | 2,800 | 3,000 | 100 | +3.45% | 9,842 | 2,953만 |
| 2026-07-29 | 2,890 | 2,995 | 2,715 | 2,900 | -70 | -2.36% | 22,325 | 6,474만 |
| 2026-07-28 | 2,930 | 2,995 | 2,745 | 2,970 | 40 | +1.37% | 24,385 | 7,242만 |
| 2026-07-27 | 2,860 | 2,995 | 2,740 | 2,930 | 145 | +5.21% | 23,300 | 6,827만 |
| 2026-07-24 | 2,670 | 2,935 | 2,670 | 2,785 | 35 | +1.27% | 28,680 | 7,987만 |
| 2026-07-23 | 2,600 | 2,800 | 2,530 | 2,750 | 145 | +5.57% | 17,345 | 4,770만 |
| 2026-07-22 | 2,595 | 2,630 | 2,495 | 2,605 | 15 | +0.58% | 21,835 | 5,688만 |
| 2026-07-21 | 2,655 | 2,655 | 2,435 | 2,590 | 75 | +2.98% | 21,370 | 5,535만 |
| 2026-07-20 | 2,490 | 2,560 | 2,415 | 2,515 | 25 | +1.00% | 17,970 | 4,519만 |
| 2026-07-16 | 2,470 | 2,500 | 2,355 | 2,490 | 20 | +0.81% | 21,954 | 5,467만 |
| 2026-07-15 | 2,430 | 2,480 | 2,390 | 2,470 | 65 | +2.70% | 26,608 | 6,572만 |
| 2026-07-14 | 2,440 | 2,465 | 2,310 | 2,405 | -35 | -1.43% | 55,930 | 1.35억 |
| 2026-07-13 | 2,625 | 2,625 | 2,395 | 2,440 | -120 | -4.69% | 60,096 | 1.47억 |
| 2026-07-10 | 2,360 | 2,580 | 2,360 | 2,560 | 130 | +5.35% | 86,918 | 2.23억 |
| 2026-07-09 | 2,395 | 2,525 | 2,300 | 2,430 | -10 | -0.41% | 27,760 | 6,746만 |
| 2026-07-08 | 2,645 | 2,645 | 2,410 | 2,440 | -125 | -4.87% | 31,516 | 7,690만 |
| 2026-07-07 | 2,650 | 2,650 | 2,455 | 2,565 | -5 | -0.19% | 17,155 | 4,400만 |
| 2026-07-06 | 2,525 | 2,670 | 2,450 | 2,570 | 70 | +2.80% | 19,680 | 5,058만 |
| 2026-07-03 | 2,390 | 2,580 | 2,285 | 2,500 | 95 | +3.95% | 41,837 | 1.05억 |
| 2026-07-02 | 2,535 | 2,535 | 2,350 | 2,405 | -120 | -4.75% | 28,036 | 6,743만 |
| 2026-07-01 | 2,610 | 2,705 | 2,485 | 2,525 | -80 | -3.07% | 63,644 | 1.61억 |
| 2026-06-30 | 2,660 | 2,755 | 2,595 | 2,605 | -50 | -1.88% | 35,854 | 9,340만 |
| 2026-06-29 | 2,735 | 2,735 | 2,580 | 2,655 | 75 | +2.91% | 34,889 | 9,263만 |
| 2026-06-26 | 2,735 | 2,740 | 2,500 | 2,580 | -45 | -1.71% | 66,608 | 1.72억 |
| 2026-06-25 | 2,730 | 2,850 | 2,620 | 2,625 | -100 | -3.67% | 67,714 | 1.78억 |
| 2026-06-24 | 2,685 | 2,755 | 2,605 | 2,725 | 70 | +2.64% | 25,577 | 6,970만 |
| 2026-06-23 | 2,800 | 2,960 | 2,540 | 2,655 | -145 | -5.18% | 73,019 | 1.94억 |
| 2026-06-22 | 2,830 | 2,930 | 2,750 | 2,800 | -20 | -0.71% | 60,891 | 1.7억 |
| 2026-06-19 | 3,135 | 3,135 | 2,775 | 2,820 | -315 | -10.05% | 88,415 | 2.49억 |
| 2026-06-18 | 3,110 | 3,175 | 2,995 | 3,135 | 25 | +0.80% | 61,063 | 1.91억 |
| 2026-06-17 | 3,000 | 3,175 | 2,950 | 3,110 | 105 | +3.49% | 105,669 | 3.29억 |
| 2026-06-16 | 3,020 | 3,250 | 2,980 | 3,005 | 0 | 0.00% | 97,458 | 2.93억 |
| 2026-06-15 | 3,260 | 3,320 | 3,005 | 3,005 | -295 | -8.94% | 172,012 | 5.17억 |
| 2026-06-12 | 3,455 | 3,540 | 3,160 | 3,300 | -50 | -1.49% | 486,725 | 16.06억 |
| 2026-06-11 | 4,970 | 5,200 | 3,325 | 3,350 | -1,040 | -23.69% | 2,677,863 | 89.71억 |
| 2026-06-10 | 4,215 | 4,390 | 3,665 | 4,390 | 1,010 | +29.88% | 41 | 18만 |
| 2026-06-09 | 2,670 | 3,380 | 2,670 | 3,380 | 780 | +30.00% | 149,448 | 5.05억 |
| 2026-06-08 | 2,950 | 2,950 | 2,600 | 2,600 | -360 | -12.16% | 35,945 | 9,346만 |
| 2026-06-05 | 3,165 | 3,170 | 2,870 | 2,960 | -40 | -1.33% | 22,066 | 6,532만 |
| 2026-06-04 | 3,020 | 3,100 | 2,840 | 3,000 | -20 | -0.66% | 19,231 | 5,769만 |
| 2026-06-02 | 2,910 | 3,145 | 2,650 | 3,020 | 210 | +7.47% | 48,721 | 1.47억 |
| 2026-06-01 | 3,095 | 3,140 | 2,800 | 2,810 | -290 | -9.35% | 43,865 | 1.23억 |
| 2026-05-29 | 3,145 | 3,330 | 3,040 | 3,100 | 20 | +0.65% | 63,897 | 1.98억 |
| 2026-05-28 | 2,995 | 3,190 | 2,855 | 3,080 | 130 | +4.41% | 96,851 | 2.98억 |
| 2026-05-27 | 3,065 | 3,300 | 2,800 | 2,950 | -200 | -6.35% | 43,549 | 1.28억 |
| 2026-05-26 | 3,320 | 3,375 | 3,130 | 3,150 | -75 | -2.33% | 29,412 | 9,265만 |
| 2026-05-22 | 3,140 | 3,355 | 3,110 | 3,225 | 115 | +3.70% | 28,420 | 9,165만 |
| 2026-05-21 | 3,115 | 3,270 | 3,075 | 3,110 | 0 | 0.00% | 49,935 | 1.55억 |
| 2026-05-20 | 3,115 | 3,175 | 2,980 | 3,110 | -5 | -0.16% | 38,936 | 1.21억 |
| 2026-05-19 | 3,190 | 3,345 | 3,075 | 3,115 | -90 | -2.81% | 40,403 | 1.26억 |
| 2026-05-18 | 3,405 | 3,405 | 2,965 | 3,205 | -200 | -5.87% | 101,016 | 3.24억 |
| 2026-05-15 | 3,550 | 3,790 | 3,400 | 3,405 | -175 | -4.89% | 42,133 | 1.43억 |
| 2026-05-14 | 3,835 | 3,860 | 3,465 | 3,580 | -220 | -5.79% | 55,393 | 1.98억 |
| 2026-05-13 | 3,915 | 3,935 | 3,780 | 3,800 | -115 | -2.94% | 58,302 | 2.22억 |
| 2026-05-12 | 4,860 | 5,160 | 3,715 | 3,915 | -510 | -11.53% | 169,397 | 6.63억 |
| 2026-04-17 | 4,500 | 4,600 | 4,420 | 4,425 | 15 | +0.34% | 70,122 | 3.1억 |
| 2026-04-16 | 4,715 | 4,750 | 4,350 | 4,410 | 60 | +1.38% | 99,731 | 4.4억 |
| 2026-04-15 | 4,250 | 4,360 | 4,150 | 4,350 | 155 | +3.69% | 86,634 | 3.77억 |
| 2026-04-14 | 4,250 | 4,250 | 4,090 | 4,195 | 105 | +2.57% | 23,977 | 1.01억 |
| 2026-04-13 | 4,050 | 4,360 | 4,000 | 4,090 | 40 | +0.99% | 18,523 | 7,576만 |
| 2026-04-10 | 4,105 | 4,120 | 4,050 | 4,050 | -55 | -1.34% | 20,678 | 8,375만 |
| 2026-04-09 | 4,100 | 4,110 | 3,960 | 4,105 | 5 | +0.12% | 5,079 | 2,085만 |
| 2026-04-08 | 3,980 | 4,115 | 3,935 | 4,100 | 145 | +3.67% | 15,961 | 6,544만 |
| 2026-04-07 | 3,960 | 4,075 | 3,830 | 3,955 | -5 | -0.13% | 11,025 | 4,360만 |
| 2026-04-06 | 4,060 | 4,070 | 3,940 | 3,960 | -100 | -2.46% | 10,250 | 4,059만 |
| 2026-04-03 | 3,870 | 4,240 | 3,865 | 4,060 | 155 | +3.97% | 30,484 | 1.24억 |
| 2026-04-02 | 4,030 | 4,030 | 3,790 | 3,905 | -90 | -2.25% | 10,087 | 3,939만 |
| 2026-04-01 | 3,845 | 3,995 | 3,845 | 3,995 | 165 | +4.31% | 17,669 | 7,059만 |
| 2026-03-31 | 3,930 | 3,990 | 3,800 | 3,830 | -95 | -2.42% | 18,546 | 7,103만 |
| 2026-03-30 | 3,710 | 4,005 | 3,710 | 3,925 | 40 | +1.03% | 29,240 | 1.15억 |
| 2026-03-27 | 3,850 | 3,885 | 3,720 | 3,885 | 30 | +0.78% | 4,905 | 1,906만 |
| 2026-03-26 | 3,960 | 3,965 | 3,820 | 3,855 | -110 | -2.77% | 11,586 | 4,466만 |
| 2026-03-25 | 3,850 | 3,965 | 3,775 | 3,965 | 125 | +3.26% | 12,526 | 4,967만 |
| 2026-03-24 | 3,765 | 3,900 | 3,765 | 3,840 | 75 | +1.99% | 21,846 | 8,389만 |
| 2026-03-23 | 3,990 | 3,990 | 3,705 | 3,765 | -25 | -0.66% | 11,903 | 4,481만 |
| 2026-03-20 | 3,905 | 3,950 | 3,790 | 3,790 | -30 | -0.79% | 6,845 | 2,594만 |
| 2026-03-19 | 3,915 | 3,915 | 3,765 | 3,820 | -95 | -2.43% | 4,939 | 1,887만 |
| 2026-03-18 | 4,050 | 4,050 | 3,885 | 3,915 | -80 | -2.00% | 8,545 | 3,345만 |
| 2026-03-17 | 4,035 | 4,070 | 3,750 | 3,995 | -75 | -1.84% | 27,278 | 1.09억 |
| 2026-03-16 | 3,820 | 4,075 | 3,820 | 4,070 | 215 | +5.58% | 30,091 | 1.22억 |
| 2026-03-13 | 3,880 | 3,985 | 3,760 | 3,855 | -25 | -0.64% | 18,140 | 6,993만 |
| 2026-03-12 | 3,605 | 3,950 | 3,600 | 3,880 | 275 | +7.63% | 52,405 | 2.03억 |
| 2026-03-11 | 3,690 | 3,690 | 3,555 | 3,605 | 70 | +1.98% | 7,968 | 2,872만 |
| 2026-03-10 | 3,500 | 3,720 | 3,500 | 3,535 | 35 | +1.00% | 11,437 | 4,043만 |
| 2026-03-09 | 3,675 | 3,675 | 3,405 | 3,500 | — | — | 19,015 | 6,655만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)