영림원소프트랩 [060850] KOSDAQ
벤처기업부
4,770 원
전일대비:
▼
15
(-0.31%)
시가
4,785
고가
4,795
저가
4,665
거래량
5,070
거래대금
24 백만
시가총액
388 억
52주 최고
7,340
52주 최저
4,570
📈 주가 차트 (최근 20일)
영림원소프트랩
060850
120봉
💬 영림원소프트랩 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 4,770 | -15 | -0.31% | 4,785 | 4,795 | 4,665 | 5,070 |
| 2026-08-21 | 4,785 | 145 | 3.13% | 4,630 | 4,810 | 4,580 | 15,649 |
| 2026-08-20 | 4,640 | 40 | 0.87% | 4,600 | 4,775 | 4,595 | 14,486 |
| 2026-08-19 | 4,600 | -70 | -1.50% | 4,605 | 4,665 | 4,570 | 17,695 |
| 2026-08-18 | 4,670 | -350 | -6.97% | 4,900 | 4,990 | 4,670 | 47,429 |
| 2026-08-14 | 5,020 | -140 | -2.71% | 5,160 | 5,300 | 4,950 | 29,141 |
| 2026-08-13 | 5,160 | -10 | -0.19% | 5,170 | 5,170 | 5,080 | 8,856 |
| 2026-08-12 | 5,170 | 40 | 0.78% | 5,130 | 5,180 | 5,090 | 4,554 |
| 2026-08-11 | 5,130 | 0 | 0.00% | 5,190 | 5,190 | 5,080 | 7,810 |
| 2026-08-10 | 5,130 | 0 | 0.00% | 5,130 | 5,190 | 5,090 | 5,340 |
| 2026-08-07 | 5,130 | -30 | -0.58% | 5,140 | 5,200 | 5,050 | 5,201 |
| 2026-08-06 | 5,160 | -30 | -0.58% | 5,140 | 5,190 | 5,050 | 3,571 |
| 2026-08-05 | 5,190 | 70 | 1.37% | 5,120 | 5,190 | 4,965 | 6,367 |
| 2026-08-04 | 5,120 | 170 | 3.43% | 4,950 | 5,200 | 4,805 | 16,008 |
| 2026-08-03 | 4,950 | 20 | 0.41% | 4,880 | 4,950 | 4,720 | 14,841 |
| 2026-07-31 | 4,930 | 105 | 2.18% | 4,825 | 5,090 | 4,780 | 4,761 |
| 2026-07-30 | 4,825 | -20 | -0.41% | 4,835 | 4,840 | 4,700 | 6,657 |
| 2026-07-29 | 4,845 | -75 | -1.52% | 4,920 | 4,985 | 4,570 | 34,414 |
| 2026-07-28 | 4,920 | -210 | -4.09% | 5,080 | 5,080 | 4,905 | 8,293 |
| 2026-07-27 | 5,130 | 50 | 0.98% | 5,040 | 5,140 | 5,000 | 1,363 |