소프트센우 [032685] KOSDAQ
중견기업부
9,250 원
전일대비:
▲
350
(3.93%)
시가
9,990
고가
11,570
저가
9,250
거래량
23,622
거래대금
243 백만
시가총액
7 억
52주 최고
32,000
52주 최저
0
📈 주가 차트 (최근 20일)
소프트센우
032685
120봉
💬 소프트센우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 9,250 | 350 | 3.93% | 9,990 | 11,570 | 9,250 | 23,622 |
| 2026-08-20 | 8,900 | -100 | -1.11% | 8,700 | 9,140 | 8,700 | 4,354 |
| 2026-08-19 | 9,000 | -450 | -4.76% | 9,210 | 9,900 | 8,900 | 11,794 |
| 2026-08-18 | 9,450 | -1,410 | -12.98% | 10,520 | 11,870 | 9,430 | 22,828 |
| 2026-08-14 | 10,860 | 2,500 | 29.90% | 8,270 | 10,860 | 8,270 | 10,595 |
| 2026-08-13 | 8,360 | -530 | -5.96% | 8,700 | 8,700 | 8,200 | 10,332 |
| 2026-08-12 | 8,890 | -20 | -0.22% | 9,100 | 9,690 | 8,680 | 7,259 |
| 2026-08-11 | 8,910 | -340 | -3.68% | 9,470 | 9,470 | 8,910 | 6,795 |
| 2026-08-10 | 9,250 | -250 | -2.63% | 9,500 | 9,500 | 9,100 | 6,979 |
| 2026-08-07 | 9,500 | -770 | -7.50% | 10,150 | 11,500 | 9,500 | 15,789 |
| 2026-08-06 | 10,270 | -1,030 | -9.12% | 11,030 | 11,030 | 10,150 | 14,776 |
| 2026-08-05 | 11,300 | 500 | 4.63% | 11,370 | 12,530 | 10,820 | 27,416 |
| 2026-08-04 | 10,800 | -1,200 | -10.00% | 11,300 | 12,200 | 10,800 | 24,615 |
| 2026-08-03 | 12,000 | 1,400 | 13.21% | 11,550 | 13,780 | 10,260 | 38,564 |
| 2026-07-31 | 10,600 | -1,390 | -11.59% | 9,990 | 11,300 | 9,800 | 27,548 |
| 2026-07-30 | 11,990 | 440 | 3.81% | 10,660 | 13,000 | 9,500 | 32,531 |
| 2026-07-29 | 11,550 | -3,690 | -24.21% | 15,240 | 16,920 | 10,670 | 53,567 |
| 2026-07-28 | 15,240 | 3,510 | 29.92% | 15,240 | 15,240 | 15,240 | 6,984 |
| 2026-07-27 | 11,730 | 2,700 | 29.90% | 9,030 | 11,730 | 9,030 | 39,508 |
| 2026-07-24 | 9,030 | 2,080 | 29.93% | 9,030 | 9,030 | 9,030 | 332 |