Stock Ticker
- (049630) 재영솔루텍
- Description: 기업개요
동사는 1984년 설립되어 스마트폰 카메라의 핵심부품인 액츄에이터를 생산·판매하는 나노광학 부문을 영위함.
자동초점(AF) Actuator와 플라스틱 금형 및 제품을 개발·생산하며, 주요 종속회사인 재영VINA가 생산기지 역할을 수행하고 있음.
OIS, ENCODER, VCM 전 제품군의 액추에이터를 생산하는 국내 유일 전문기업으로, 정밀 구동 기술과 대량 생산 인프라로 개발 및 양산까지 전 공정을 자체 대응하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 6,340 | 6,010 | 6,390 | 6,010 |
| 20261019 | 5,990 | 6,330 | 6,370 | 5,900 |
| 20261016 | 5,960 | 6,210 | 6,290 | 5,940 |
| 20261015 | 6,060 | 5,940 | 6,180 | 5,820 |
| 20261014 | 6,360 | 6,380 | 6,630 | 6,260 |
| 20261013 | 6,290 | 6,370 | 6,510 | 6,070 |
| 20261012 | 6,870 | 6,480 | 6,920 | 6,480 |
| 20261008 | 7,040 | 6,910 | 7,400 |
| 20261007 | 7,480 | 7,050 | 7,480 | 7,050 |
| 20261006 | 7,320 | 7,410 | 7,440 | 7,310 |
| 20261002 | 7,260 | 7,270 | 7,450 | 7,150 |
| 20261001 | 6,850 | 7,260 | 7,260 | 6,800 |
| 20260930 | 6,970 | 6,860 | 7,100 | 6,860 |
| 20260929 | 7,100 | 6,950 | 7,100 | 6,830 |
| 20260928 | 7,200 | 7,140 | 7,360 | 7,100 |
| 20260923 | 7,140 | 6,960 | 7,180 | 6,950 |
| 20260922 | 7,350 | 7,030 | 7,350 | 7,030 |
| 20260921 | 7,400 | 7,220 | 7,440 | 7,170 |
| 20260918 | 7,330 | 7,350 | 7,490 | 7,260 |
| 20260917 | 7,040 | 7,270 | 7,380 | 7,020 |
| 20260916 | 6,930 | 7,000 | 7,130 | 6,910 |
| 20260915 | 6,920 | 6,880 | 7,110 | 6,840 |
| 20260914 | 7,000 | 6,930 | 7,030 | 6,800 |
| 20260911 | 6,920 | 6,990 | 7,110 | 6,870 |
| 20260910 | 7,030 | 7,030 | 7,100 | 6,860 |
| 20260909 | 6,940 | 7,030 | 7,100 | 6,800 |
| 20260908 | 7,070 | 6,940 | 7,140 | 6,910 |
| 20260907 | 7,180 | 7,060 | 7,260 | 7,000 |
| 20260904 | 6,870 | 7,140 | 7,180 | 6,800 |
| 20260903 | 7,150 | 6,770 | 7,230 | 6,750 |
| 20260902 | 7,090 | 7,140 | 7,480 | 7,050 |
| 20260901 | 7,120 | 7,210 | 7,650 | 6,940 |
| 20260831 | 7,010 | 7,150 | 7,150 | 6,900 |
| 20260828 | 7,040 | 7,050 | 7,070 | 6,900 |
| 20260827 | 7,370 | 7,050 | 7,370 | 7,000 |
| 20260826 | 7,170 | 7,240 | 7,830 | 7,060 |
| 20260825 | 6,910 | 7,130 | 7,170 | 6,560 |
| 20260824 | 7,360 | 6,910 | 7,450 | 6,800 |
| 20260821 | 7,550 | 7,360 | 8,130 | 7,260 |
| 20260820 | 8,090 | 7,600 | 8,110 | 7,510 |
| 20260819 | 8,310 | 7,970 | 8,820 | 7,910 |
| 20260818 | 9,960 | 8,390 | 10,180 | 8,150 |
| 20260814 | 9,030 | 9,030 | 9,030 | 7,800 |
| 20260813 | 6,850 | 6,950 | 7,000 | 6,670 |
| 20260812 | 6,700 | 6,710 | 6,750 | 6,460 |
| 20260811 | 6,570 | 6,650 | 6,740 | 6,060 |
| 20260810 | 6,200 | 6,570 | 6,580 | 6,160 |
| 20260807 | 6,220 | 6,120 | 6,320 | 5,980 |
| 20260806 | 6,340 | 6,220 | 6,420 | 6,090 |
| 20260805 | 6,260 | 6,340 | 6,500 | 6,120 |
| 20260804 | 5,700 | 6,120 | 6,150 | 5,660 |
| 20260803 | 5,250 | 5,660 | 5,920 | 5,200 |
| 20260731 | 5,040 | 5,340 | 5,400 | 4,980 |
| 20260730 | 4,600 | 4,805 | 5,200 | 4,600 |
| 20260729 | 5,570 | 4,995 | 6,000 | 4,850 |
| 20260728 | 5,850 | 5,580 | 6,050 | 5,500 |
| 20260727 | 6,050 | 6,060 | 6,280 | 5,990 |
| 20260724 | 6,240 | 6,020 | 6,250 | 6,000 |
| 20260723 | 6,010 | 6,330 | 6,380 | 6,010 |
| 20260722 | 5,850 | 5,970 | 6,270 | 5,850 |
| 20260721 | 5,550 | 5,750 | 5,850 | 5,450 |
| 20260720 | 5,700 | 5,690 | 5,900 | 5,500 |
| 20260716 | 6,240 | 5,940 | 6,240 | 5,860 |
| 20260715 | 5,960 | 6,300 | 6,360 | 5,960 |
| 20260714 | 6,170 | 5,930 | 6,180 | 5,710 |
| 20260713 | 6,740 | 6,150 | 6,830 | 6,070 |
| 20260710 | 6,260 | 6,730 | 6,850 | 6,260 |
| 20260709 | 6,240 | 6,190 | 6,400 | 6,000 |
| 20260708 | 6,700 | 6,120 | 6,730 | 6,110 |
| 20260707 | 6,940 | 6,810 | 7,150 | 6,590 |
| 20260706 | 7,250 | 6,940 | 7,250 | 6,650 |
| 20260703 | 6,740 | 7,240 | 7,530 | 6,410 |
| 20260702 | 7,000 | 6,730 | 7,130 | 6,640 |
| 20260701 | 7,230 | 7,180 | 7,420 | 7,070 |
| 20260630 | 7,360 | 7,290 | 7,500 | 7,170 |
| 20260629 | 6,830 | 7,310 | 7,350 | 6,790 |
| 20260626 | 7,200 | 6,850 | 7,200 | 6,540 |
| 20260625 | 7,600 | 7,210 | 7,780 | 7,160 |
| 20260624 | 7,480 | 7,550 | 7,640 | 7,220 |
| 20260623 | 7,950 | 7,480 | 8,000 | 7,430 |
| 20260622 | 8,550 | 7,950 | 8,640 | 7,910 |
| 20260619 | 8,980 | 8,560 | 9,080 | 8,350 |
| 20260618 | 9,310 | 8,970 | 9,490 | 8,950 |
| 20260617 | 9,250 | 9,310 | 9,540 | 9,000 |
| 20260616 | 9,740 | 9,240 | 9,740 | 9,200 |
| 20260615 | 9,350 | 9,530 | 9,730 | 9,220 |
| 20260612 | 9,260 | 9,100 | 9,350 | 8,900 |
| 20260611 | 8,550 | 9,160 | 9,460 | 8,380 |
| 20260610 | 8,560 | 8,680 | 8,780 | 8,380 |
| 20260609 | 8,730 | 8,660 | 8,990 | 8,600 |
| 20260608 | 8,390 | 8,720 | 9,050 | 8,390 |
| 20260605 | 9,750 | 9,450 | 9,760 | 9,000 |
| 20260604 | 9,590 | 9,750 | 9,950 | 9,530 |
| 20260602 | 10,250 | 9,840 | 10,500 | 9,560 |
| 20260601 | 10,680 | 10,260 | 10,900 | 10,070 |
| 20260529 | 10,940 | 10,650 | 11,160 | 10,000 |
| 20260528 | 11,280 | 10,990 | 11,800 | 10,300 |
| 20260527 | 12,250 | 11,250 | 12,260 | 11,190 |
| 20260526 | 12,500 | 12,280 | 13,290 | 12,260 |
| 20260522 | 11,810 | 12,480 | 12,800 | 11,650 |
| 20260521 | 11,750 | 11,800 | 12,160 | 11,620 |
| 20260520 | 11,530 | 11,620 | 11,800 | 11,100 |
| 20260519 | 11,800 | 11,530 | 12,400 | 11,420 |
| 20260518 | 12,310 | 12,150 | 12,440 | 11,370 |
| 20260515 | 12,790 | 12,300 | 13,300 | 12,100 |
| 20260514 | 12,630 | 12,770 | 13,430 | 12,580 |
| 20260513 | 12,980 | 12,630 | 13,040 | 12,400 |
| 20260512 | 14,060 | 13,000 | 14,480 | 12,600 |
| 20260511 | 13,090 | 13,880 | 14,490 | 12,040 |
| 20260508 | 12,570 | 13,090 | 13,370 | 12,300 |
| 20260507 | 13,440 | 12,420 | 13,820 | 12,400 |
| 20260506 | 14,930 | 13,440 | 14,950 | 13,100 |
| 20260504 | 17,900 | 14,850 | 17,900 | 14,820 |
| 20260430 | 18,890 | 17,100 | 18,890 | 16,670 |
| 20260429 | 2,930 | 2,930 | 2,930 | 2,930 |
| 20260428 | 2,930 | 2,930 | 2,930 | 2,930 |
| 20260427 | 2,930 | 2,930 | 2,930 | 2,930 |
| 20260424 | 2,930 | 2,930 | 2,930 | 2,930 |
| 20260423 | 2,930 | 2,930 | 2,930 | 2,930 |
| 20260422 | 2,930 | 2,930 | 2,930 | 2,930 |
| 20260421 | 2,930 | 2,930 | 2,930 | 2,930 |
| 20260420 | 2,930 | 2,930 | 2,930 | 2,930 |
| 20260417 | 2,930 | 2,930 | 2,930 | 2,930 |
| 20260416 | 2,930 | 2,930 | 2,930 | 2,930 |
| 20260415 | 2,930 | 2,930 | 2,930 | 2,930 |
| 20260414 | 2,930 | 2,930 | 2,930 | 2,930 |
| 20260413 | 2,930 | 2,930 | 2,930 | 2,930 |
| 20260410 | 2,930 | 2,930 | 2,930 | 2,930 |
| 20260409 | 2,930 | 2,930 | 2,930 | 2,930 |
| 20260408 | 2,800 | 2,930 | 2,975 | 2,780 |
| 20260407 | 2,800 | 2,705 | 2,830 | 2,690 |
| 20260406 | 2,765 | 2,755 | 2,840 | 2,685 |
| 20260403 | 2,780 | 2,775 | 2,830 | 2,725 |
| 20260402 | 3,030 | 2,735 | 3,050 | 2,700 |
| 20260401 | 2,800 | 2,965 | 2,970 | 2,800 |
| 20260331 | 2,820 | 2,740 | 2,850 | 2,720 |
| 20260330 | 2,820 | 2,860 | 2,885 | 2,720 |
| 20260327 | 2,780 | 2,850 | 2,915 | 2,700 |
| 20260326 | 2,950 | 2,870 | 2,950 | 2,830 |
| 20260325 | 3,055 | 2,950 | 3,080 | 2,935 |
| 20260324 | 2,985 | 3,035 | 3,070 | 2,945 |
| 20260323 | 3,070 | 2,855 | 3,070 | 2,840 |
| 20260320 | 3,075 | 3,080 | 3,140 | 3,015 |
| 20260319 | 3,045 | 3,065 | 3,090 | 3,000 |
| 20260318 | 3,170 | 3,110 | 3,300 | 3,100 |
| 20260317 | 3,055 | 3,100 | 3,235 | 3,045 |
| 20260316 | 3,045 | 3,020 | 3,135 | 2,985 |
| 20260313 | 2,910 | 3,045 | 3,070 | 2,900 |
| 20260312 | 3,220 | 3,080 | 3,220 | 3,035 |
| 20260311 | 3,275 | 3,225 | 3,385 | 3,170 |
| 20260310 | 3,130 | 3,220 | 3,220 | 3,010 |
| 20260309 | 2,885 | 2,980 | 3,025 | 2,850 |
| 20260306 | 3,170 | 3,095 | 3,330 | 2,910 |
| 20260305 | 3,240 | 3,240 | 3,400 | 3,140 |
| 20260304 | 3,200 | 2,955 | 3,370 | 2,810 |
| 20260303 | 3,790 | 3,455 | 3,900 | 3,425 |
| 20260227 | 4,350 | 4,060 | 4,385 | 4,050 |
| 20260226 | 4,700 | 4,365 | 5,180 | 4,345 |
| 20260225 | 4,175 | 4,345 | 4,470 | 4,080 |
| 20260224 | 4,160 | 4,080 | 4,170 | 4,030 |
| 20260223 | 4,280 | 4,155 | 4,330 | 4,125 |
| 20260220 | 4,485 | 4,195 | 4,490 | 4,160 |
| 20260219 | 4,070 | 4,470 | 4,620 | 4,045 |
| 20260213 | 4,170 | 4,000 | 4,170 | 3,870 |
| 20260212 | 4,300 | 4,170 | 4,345 | 4,150 |
| 20260211 | 4,415 | 4,300 | 4,555 | 4,160 |
| 20260210 | 4,305 | 4,320 | 4,440 | 4,095 |
| 20260209 | 4,550 | 4,260 | 4,620 | 4,200 |
| 20260206 | 4,410 | 4,335 | 4,675 | 4,155 |
| 20260205 | 4,685 | 4,450 | 4,900 | 4,450 |
| 20260204 | 4,930 | 4,710 | 4,960 | 4,655 |
| 20260203 | 4,880 | 4,920 | 5,040 | 4,700 |
| 20260202 | 4,680 | 4,725 | 5,070 | 4,580 |
| 20260130 | 4,985 | 4,695 | 5,280 | 4,555 |
| 20260129 | 5,170 | 4,930 | 5,220 | 4,850 |
| 20260128 | 5,230 | 5,070 | 5,550 | 5,050 |
| 20260127 | 5,880 | 5,270 | 5,890 | 5,080 |
| 20260126 | 5,700 | 5,660 | 6,300 | 5,620 |
| 20260123 | 7,190 | 5,840 | 7,210 | 5,780 |
| 20260122 | 7,460 | 7,100 | 7,540 | 6,820 |
| 20260121 | 6,710 | 7,200 | 7,400 | 6,540 |
| 20260120 | 7,360 | 7,060 | 8,100 | 6,300 |
| 20260119 | 5,970 | 6,940 | 6,980 | 5,960 |
| 20260116 | 5,430 | 5,870 | 6,190 | 5,160 |
| 20260115 | 4,800 | 5,370 | 5,430 | 4,705 |
| 20260114 | 4,720 | 4,790 | 4,840 | 4,555 |
| 20260113 | 4,495 | 4,610 | 4,790 | 4,310 |
| 20260112 | 4,840 | 4,570 | 4,875 | 4,400 |
| 20260109 | 4,945 | 4,840 | 4,975 | 4,740 |
| 20260108 | 4,945 | 4,945 | 5,050 | 4,855 |
| 20260107 | 4,925 | 4,945 | 4,980 | 4,755 |
| 20260106 | 4,885 | 4,915 | 5,050 | 4,690 |
| 20260105 | 4,730 | 4,855 | 5,100 | 4,560 |
| 20260102 | 4,555 | 4,970 | 5,100 | 4,555 |
| 20251230 | 4,670 | 4,510 | 4,675 | 4,205 |
| 20251229 | 4,330 | 4,670 | 4,755 | 4,280 |
| 20251226 | 3,455 | 4,160 | 4,325 | 3,420 |
| 20251224 | 3,095 | 3,410 | 3,570 | 3,050 |
| 20251223 | 3,160 | 3,085 | 3,165 | 3,000 |
| 20251222 | 2,855 | 3,100 | 3,175 | 2,830 |
| 20251219 | 2,820 | 2,775 | 2,895 | 2,640 |
| 20251218 | 2,720 | 2,775 | 2,940 | 2,710 |
| 20251217 | 3,075 | 2,870 | 3,140 | 2,870 |
| 20251216 | 3,115 | 3,070 | 3,200 | 2,850 |
| 20251215 | 2,640 | 3,045 | 3,095 | 2,575 |
| 20251212 | 3,395 | 2,730 | 3,405 | 2,620 |
| 20251211 | 2,925 | 3,265 | 3,325 | 2,925 |
| 20251210 | 2,505 | 2,885 | 2,980 | 2,480 |
| 20251209 | 2,480 | 2,480 | 2,505 | 2,405 |
| 20251208 | 2,440 | 2,480 | 2,545 | 2,325 |
| 20251205 | 2,455 | 2,440 | 2,520 | 2,305 |
| 20251204 | 2,205 | 2,375 | 2,545 | 2,160 |
| 20251203 | 2,150 | 2,220 | 2,250 | 2,080 |
| 20251202 | 2,080 | 2,150 | 2,150 | 1,957 |
| 20251201 | 1,878 | 2,040 | 2,190 | 1,877 |
| 20251128 | 1,773 | 1,842 | 1,842 | 1,728 |
| 20251127 | 1,754 | 1,750 | 1,838 | 1,687 |
| 20251126 | 1,679 | 1,738 | 1,740 | 1,610 |
| 20251125 | 1,724 | 1,657 | 1,800 | 1,650 |
| 20251124 | 1,910 | 1,740 | 2,000 | 1,730 |
| 20251121 | 2,120 | 2,020 | 2,180 | 2,005 |
| 20251120 | 2,145 | 2,210 | 2,235 | 2,065 |
| 20251119 | 2,220 | 2,060 | 2,285 | 2,045 |
| 20251118 | 1,880 | 2,115 | 2,245 | 1,861 |
| 20251117 | 1,836 | 1,890 | 1,911 | 1,817 |
| 20251114 | 1,729 | 1,809 | 1,917 | 1,722 |
| 20251113 | 1,835 | 1,755 | 1,929 | 1,750 |
| 20251112 | 1,524 | 1,835 | 1,922 | 1,516 |
| 20251111 | 1,410 | 1,490 | 1,628 | 1,376 |
| 20251110 | 1,350 | 1,369 | 1,442 | 1,310 |
| 20251107 | 1,356 | 1,301 | 1,420 | 1,292 |
| 20251106 | 1,449 | 1,383 | 1,523 | 1,366 |
| 20251105 | 1,349 | 1,405 | 1,475 | 1,290 |
| 20251104 | 1,337 | 1,400 | 1,550 | 1,283 |
| 20251103 | 1,077 | 1,280 | 1,319 | 1,077 |
| 20251031 | 1,011 | 1,068 | 1,193 | 1,011 |
| 20251030 | 1,080 | 1,021 | 1,080 | 1,008 |
| 20251029 | 1,276 | 1,145 | 1,276 | 1,145 |
| 20251028 | 1,305 | 1,250 | 1,305 | 1,247 |
| 20251027 | 1,195 | 1,305 | 1,406 | 1,140 |
| 20251024 | 1,145 | 1,145 | 1,215 | 1,116 |