인지소프트 100030

Name: 인지소프트(100030) 일별 시세
Creator: eztowell

19,650+3.10%KOSDAQ · 직전 거래일 종가

인지소프트(100030)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 19,650원으로 +3.10% 변동했으며, 거래량은 16,522주, 거래대금은 3억원입니다.

일별 시세

일자	시가	고가	저가	종가	거래량
20260807	19,250	19,920	18,720	19,650	16,522
20260806	18,380	19,170	18,380	19,060	16,440
20260805	18,670	18,700	18,260	18,500	7,874
20260804	18,500	18,830	17,830	18,200	27,901
20260803	17,010	17,320	16,710	17,000	4,387
20260731	16,390	17,700	16,180	17,540	3,318
20260730	15,650	16,800	15,310	16,380	5,447
20260729	16,430	16,450	15,860	16,390	3,295
20260728	17,170	17,170	16,230	16,430	1,778
20260727	16,200	17,330	16,200	17,000	2,824
20260724	16,630	16,630	16,020	16,200	4,212
20260723	17,040	17,040	16,600	16,620	1,812
20260722	17,150	17,150	16,710	16,990	1,731
20260721	16,340	17,150	16,300	17,150	1,352
20260720	16,510	17,010	16,330	16,360	998
20260716	17,250	17,290	16,720	17,070	950
20260715	17,270	17,730	17,150	17,300	966
20260714	17,550	17,940	16,725	17,270	2,666
20260713	17,330	17,700	16,820	17,550	2,602
20260710	17,500	17,790	17,190	17,500	609
20260709	17,260	17,540	16,170	17,500	615
20260708	16,990	17,600	16,820	17,260	442
20260707	16,540	16,860	16,250	16,820	2,655
20260706	17,300	17,300	16,310	16,540	3,000
20260703	17,230	17,480	17,100	17,340	1,854
20260702	17,510	17,630	17,010	17,350	4,550
20260701	16,800	17,990	16,420	17,960	6,133
20260630	16,600	16,740	16,470	16,670	734
20260629	15,550	16,630	15,310	16,610	3,688
20260626	16,070	16,080	15,300	15,870	3,328

인지소프트 관련 뉴스

[인지소프트] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-29
[인지소프트] 분기보고서 (2026.03)dart · 2026-05-14
[인지소프트] 주요사항보고서(자기주식취득결정)dart · 2026-05-06
[인지소프트] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-17
[인지소프트] 사업보고서 (2025.12)dart · 2026-03-23
[인지소프트] 의결권대리행사권유참고서류dart · 2026-03-16
[인지소프트] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-03-06
[인지소프트] 주요사항보고서(자기주식처분결정)dart · 2025-12-31
[인지소프트] 분기보고서 (2025.09)dart · 2025-11-14
[인지소프트] 주요사항보고서(자기주식취득신탁계약체결결정)dart · 2025-11-04
[인지소프트] 반기보고서 (2025.06)dart · 2025-08-14
[인지소프트] 주요사항보고서(자기주식처분결정)dart · 2025-06-30
[인지소프트] 분기보고서 (2025.03)dart · 2025-05-15
[인지소프트] 사업보고서 (2024.12)dart · 2025-03-20
[인지소프트] 주요사항보고서(자기주식취득신탁계약체결결정)dart · 2024-11-15
[인지소프트] 분기보고서 (2024.09)dart · 2024-11-11
[인지소프트] 주요사항보고서(자기주식취득신탁계약체결결정)dart · 2024-10-21
[인지소프트] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2024-09-10
[인지소프트] [기재정정]임원ㆍ주요주주특정증권등소유상황보고서dart · 2024-08-27
[인지소프트] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2024-08-27