지어소프트 [051160] KOSDAQ
중견기업부
9,080 원
전일대비:
▲
220
(2.48%)
시가
9,060
고가
9,080
저가
8,700
거래량
70,930
거래대금
630 백만
시가총액
1,405 억
52주 최고
11,640
52주 최저
6,270
📈 주가 차트 (최근 20일)
지어소프트
051160
120봉
💬 지어소프트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 9,080 | 220 | 2.48% | 9,060 | 9,080 | 8,700 | 70,930 |
| 2026-08-24 | 8,860 | -670 | -7.03% | 9,680 | 9,680 | 8,840 | 101,288 |
| 2026-08-21 | 9,530 | -40 | -0.42% | 9,700 | 9,750 | 9,440 | 85,485 |
| 2026-08-20 | 9,570 | -430 | -4.30% | 9,960 | 10,000 | 9,340 | 130,301 |
| 2026-08-19 | 10,000 | -130 | -1.28% | 10,090 | 10,300 | 9,860 | 154,212 |
| 2026-08-18 | 10,130 | -270 | -2.60% | 10,390 | 10,560 | 10,030 | 167,141 |
| 2026-08-14 | 10,400 | 370 | 3.69% | 10,030 | 10,490 | 9,970 | 233,543 |
| 2026-08-13 | 10,030 | -290 | -2.81% | 10,320 | 10,740 | 9,950 | 250,086 |
| 2026-08-12 | 10,320 | -630 | -5.75% | 10,830 | 10,940 | 10,080 | 280,606 |
| 2026-08-11 | 10,950 | -160 | -1.44% | 10,880 | 11,260 | 10,610 | 187,391 |
| 2026-08-10 | 11,110 | -110 | -0.98% | 11,230 | 11,540 | 10,110 | 394,556 |
| 2026-08-07 | 11,220 | 270 | 2.47% | 11,000 | 11,640 | 10,930 | 347,911 |
| 2026-08-06 | 10,950 | 950 | 9.50% | 10,190 | 10,960 | 10,140 | 443,866 |
| 2026-08-05 | 10,000 | 730 | 7.87% | 9,250 | 10,220 | 8,940 | 596,804 |
| 2026-08-04 | 9,270 | 1,370 | 17.34% | 7,920 | 9,290 | 7,920 | 1,478,688 |
| 2026-08-03 | 7,900 | 30 | 0.38% | 7,880 | 7,940 | 7,760 | 48,135 |
| 2026-07-31 | 7,870 | 360 | 4.79% | 7,580 | 7,900 | 7,460 | 100,629 |
| 2026-07-30 | 7,510 | -200 | -2.59% | 7,580 | 7,830 | 7,300 | 65,724 |
| 2026-07-29 | 7,710 | -10 | -0.13% | 7,610 | 7,810 | 7,380 | 92,487 |
| 2026-07-28 | 7,720 | 80 | 1.05% | 7,630 | 7,855 | 7,320 | 155,592 |