인지소프트 [100030] KOSDAQ
중견기업부
20,250 원
전일대비:
▲
330
(1.66%)
시가
20,000
고가
20,450
저가
19,600
거래량
17,092
거래대금
344 백만
시가총액
665 억
52주 최고
23,700
52주 최저
15,300
📈 주가 차트 (최근 20일)
인지소프트
100030
120봉
💬 인지소프트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 20,250 | 330 | 1.66% | 20,000 | 20,450 | 19,600 | 17,092 |
| 2026-08-24 | 19,920 | 80 | 0.40% | 19,830 | 20,100 | 19,790 | 7,959 |
| 2026-08-21 | 19,840 | -260 | -1.29% | 19,940 | 20,100 | 19,750 | 6,361 |
| 2026-08-20 | 20,100 | 490 | 2.50% | 19,610 | 20,100 | 19,560 | 16,286 |
| 2026-08-19 | 19,610 | -20 | -0.10% | 19,630 | 19,680 | 19,120 | 8,164 |
| 2026-08-18 | 19,630 | -720 | -3.54% | 20,950 | 20,950 | 19,380 | 21,356 |
| 2026-08-14 | 20,350 | 580 | 2.93% | 19,800 | 20,350 | 19,520 | 25,135 |
| 2026-08-13 | 19,770 | -120 | -0.60% | 20,000 | 20,000 | 19,620 | 15,278 |
| 2026-08-12 | 19,890 | 290 | 1.48% | 19,600 | 19,970 | 19,520 | 19,101 |
| 2026-08-11 | 19,600 | 40 | 0.20% | 19,410 | 19,790 | 19,390 | 8,383 |
| 2026-08-10 | 19,560 | -90 | -0.46% | 19,650 | 19,650 | 19,130 | 12,141 |
| 2026-08-07 | 19,650 | 590 | 3.10% | 19,250 | 19,920 | 18,720 | 16,522 |
| 2026-08-06 | 19,060 | 560 | 3.03% | 18,380 | 19,170 | 18,380 | 16,440 |
| 2026-08-05 | 18,500 | 300 | 1.65% | 18,670 | 18,700 | 18,260 | 7,874 |
| 2026-08-04 | 18,200 | 1,200 | 7.06% | 18,500 | 18,830 | 17,830 | 27,901 |
| 2026-08-03 | 17,000 | -540 | -3.08% | 17,010 | 17,320 | 16,710 | 4,387 |
| 2026-07-31 | 17,540 | 1,160 | 7.08% | 16,390 | 17,700 | 16,180 | 3,318 |
| 2026-07-30 | 16,380 | -10 | -0.06% | 15,650 | 16,800 | 15,310 | 5,447 |
| 2026-07-29 | 16,390 | -40 | -0.24% | 16,430 | 16,450 | 15,860 | 3,295 |
| 2026-07-28 | 16,430 | -570 | -3.35% | 17,170 | 17,170 | 16,230 | 1,778 |