영림원소프트랩 (060850)

060850
🏛️ 대한민국 →
6,120.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 10,800.00 11,250.00 10,750.00 11,200.00 0.0M
2021-12-29 10,450.00 10,750.00 10,450.00 10,750.00 0.0M
2021-12-28 10,600.00 10,650.00 10,400.00 10,450.00 0.0M
2021-12-27 10,750.00 10,800.00 10,550.00 10,650.00 0.0M
2021-12-24 10,750.00 10,800.00 10,600.00 10,700.00 0.0M
2021-12-23 10,650.00 10,800.00 10,550.00 10,650.00 0.0M
2021-12-22 10,700.00 10,750.00 10,600.00 10,700.00 0.0M
2021-12-21 10,650.00 10,850.00 10,550.00 10,700.00 0.0M
2021-12-20 10,800.00 10,850.00 10,650.00 10,650.00 0.0M
2021-12-17 10,900.00 11,000.00 10,700.00 10,800.00 0.0M
2021-12-16 10,900.00 11,100.00 10,700.00 10,950.00 0.0M
2021-12-15 11,050.00 11,200.00 10,900.00 10,900.00 0.0M
2021-12-14 11,000.00 11,200.00 10,900.00 11,150.00 0.0M
2021-12-13 11,350.00 11,350.00 11,050.00 11,050.00 0.0M
2021-12-10 11,050.00 11,350.00 11,050.00 11,250.00 0.0M
2021-12-09 11,000.00 11,050.00 10,850.00 11,050.00 0.0M
2021-12-08 11,000.00 11,000.00 10,900.00 10,950.00 0.0M
2021-12-07 10,900.00 11,000.00 10,800.00 11,000.00 0.0M
2021-12-06 10,900.00 10,950.00 10,750.00 10,950.00 0.0M
2021-12-03 10,750.00 10,950.00 10,700.00 10,900.00 0.0M
2021-12-02 10,200.00 10,750.00 10,200.00 10,700.00 0.0M
2021-12-01 10,150.00 10,450.00 10,050.00 10,300.00 0.0M
2021-11-30 10,900.00 11,000.00 10,350.00 10,350.00 0.0M
2021-11-29 10,700.00 11,150.00 10,550.00 10,950.00 0.0M
2021-11-26 11,250.00 11,400.00 11,000.00 11,050.00 0.0M
2021-11-25 11,150.00 11,300.00 11,100.00 11,250.00 0.0M
2021-11-24 11,100.00 11,200.00 11,000.00 11,200.00 0.0M
2021-11-23 10,950.00 11,200.00 10,950.00 11,100.00 0.0M
2021-11-22 11,000.00 11,150.00 10,800.00 11,000.00 0.0M
2021-11-19 11,000.00 11,050.00 10,900.00 11,000.00 0.0M
2021-11-18 10,950.00 11,100.00 10,800.00 11,000.00 0.0M
2021-11-17 10,750.00 11,000.00 10,700.00 11,000.00 0.0M
2021-11-16 10,650.00 10,800.00 10,650.00 10,800.00 0.0M
2021-11-15 10,750.00 10,800.00 10,550.00 10,750.00 0.0M
2021-11-12 10,500.00 11,200.00 10,500.00 10,750.00 0.0M
2021-11-11 10,250.00 10,500.00 10,050.00 10,500.00 0.0M
2021-11-10 10,200.00 10,400.00 10,100.00 10,400.00 0.0M
2021-11-09 10,350.00 10,400.00 10,100.00 10,150.00 0.0M
2021-11-08 9,970.00 10,300.00 9,810.00 10,150.00 0.0M
2021-11-05 9,940.00 10,000.00 9,880.00 9,930.00 0.0M
2021-11-04 10,150.00 10,200.00 9,920.00 9,970.00 0.0M
2021-11-03 10,300.00 10,300.00 10,100.00 10,150.00 0.0M
2021-11-02 10,300.00 10,400.00 10,100.00 10,250.00 0.0M
2021-11-01 10,100.00 10,300.00 10,100.00 10,200.00 0.0M
2021-10-29 10,350.00 10,350.00 10,150.00 10,200.00 0.0M
2021-10-28 10,400.00 10,400.00 10,250.00 10,350.00 0.0M
2021-10-27 10,350.00 10,400.00 10,250.00 10,350.00 0.0M
2021-10-26 10,250.00 10,400.00 10,200.00 10,350.00 0.0M
2021-10-25 10,350.00 10,400.00 10,050.00 10,300.00 0.0M
2021-10-22 10,400.00 10,400.00 10,250.00 10,350.00 0.0M
2021-10-21 10,400.00 10,450.00 10,250.00 10,400.00 0.0M
2021-10-20 10,400.00 10,550.00 10,350.00 10,400.00 0.0M
2021-10-19 10,400.00 10,600.00 10,300.00 10,450.00 0.0M
2021-10-18 10,600.00 10,650.00 10,300.00 10,400.00 0.0M
2021-10-15 10,300.00 10,650.00 10,300.00 10,600.00 0.0M
2021-10-14 10,400.00 10,500.00 10,150.00 10,300.00 0.0M
2021-10-13 10,100.00 10,950.00 9,990.00 10,400.00 0.1M
2021-10-12 9,900.00 11,350.00 9,660.00 10,050.00 0.1M
2021-10-08 9,830.00 9,900.00 9,750.00 9,900.00 0.0M
2021-10-07 9,570.00 9,830.00 9,570.00 9,800.00 0.0M
2021-10-06 9,730.00 9,960.00 9,550.00 9,570.00 0.0M
2021-10-05 9,990.00 9,990.00 9,560.00 9,730.00 0.0M
2021-10-01 10,050.00 10,250.00 10,000.00 10,000.00 0.0M
2021-09-30 10,700.00 10,700.00 10,100.00 10,200.00 0.0M
2021-09-29 10,150.00 10,500.00 10,000.00 10,150.00 0.0M
2021-09-28 10,750.00 10,800.00 10,500.00 10,500.00 0.0M
2021-09-27 10,750.00 10,800.00 10,600.00 10,800.00 0.0M
2021-09-24 10,800.00 10,850.00 10,600.00 10,750.00 0.0M
2021-09-23 10,800.00 11,000.00 10,750.00 10,800.00 0.0M
2021-09-17 10,950.00 11,100.00 10,850.00 10,900.00 0.0M
2021-09-16 11,050.00 11,050.00 10,850.00 11,000.00 0.0M
2021-09-15 11,000.00 11,050.00 10,850.00 11,000.00 0.0M
2021-09-14 10,950.00 11,050.00 10,900.00 11,000.00 0.0M
2021-09-13 11,000.00 11,000.00 10,800.00 10,950.00 0.0M
2021-09-10 10,800.00 11,050.00 10,800.00 11,000.00 0.0M
2021-09-09 10,850.00 11,000.00 10,850.00 10,950.00 0.0M
2021-09-08 11,000.00 11,050.00 10,900.00 10,950.00 0.0M
2021-09-07 11,000.00 11,050.00 10,900.00 11,000.00 0.0M
2021-09-06 11,000.00 11,200.00 10,800.00 11,150.00 0.0M
2021-09-03 10,950.00 11,100.00 10,900.00 11,050.00 0.0M
2021-09-02 10,900.00 11,000.00 10,750.00 10,850.00 0.0M
2021-09-01 10,950.00 11,050.00 10,700.00 11,000.00 0.0M
2021-08-31 10,850.00 11,050.00 10,600.00 10,950.00 0.0M
2021-08-30 10,900.00 10,900.00 10,650.00 10,700.00 0.0M
2021-08-27 10,600.00 10,750.00 10,400.00 10,700.00 0.0M
2021-08-26 10,700.00 10,750.00 10,500.00 10,600.00 0.0M
2021-08-25 10,600.00 10,750.00 10,500.00 10,700.00 0.0M
2021-08-24 10,450.00 10,700.00 10,400.00 10,550.00 0.0M
2021-08-23 10,300.00 10,650.00 10,250.00 10,350.00 0.0M
2021-08-20 10,800.00 10,950.00 10,250.00 10,250.00 0.1M
2021-08-19 11,100.00 11,200.00 10,850.00 10,900.00 0.0M
2021-08-18 11,300.00 11,500.00 11,000.00 11,100.00 0.1M
2021-08-17 11,900.00 11,900.00 11,300.00 11,300.00 0.1M
2021-08-13 12,250.00 12,250.00 11,550.00 11,900.00 0.1M
2021-08-12 12,050.00 12,350.00 12,050.00 12,250.00 0.0M
2021-08-11 12,150.00 12,250.00 11,950.00 12,150.00 0.0M
2021-08-10 12,150.00 12,200.00 12,000.00 12,150.00 0.0M
2021-08-09 12,350.00 12,400.00 12,100.00 12,250.00 0.0M
2021-08-06 12,400.00 12,450.00 12,250.00 12,350.00 0.0M
2021-08-05 12,250.00 12,450.00 12,250.00 12,400.00 0.0M
2021-08-04 12,200.00 12,300.00 12,150.00 12,300.00 0.0M
2021-08-03 12,350.00 12,500.00 12,150.00 12,200.00 0.0M
2021-08-02 12,750.00 12,750.00 12,300.00 12,400.00 0.0M
2021-07-30 12,850.00 12,850.00 12,400.00 12,700.00 0.1M
2021-07-29 12,750.00 12,900.00 12,650.00 12,850.00 0.0M
2021-07-28 12,800.00 12,950.00 12,650.00 12,850.00 0.0M
2021-07-27 12,750.00 12,850.00 12,550.00 12,750.00 0.0M
2021-07-26 13,050.00 13,050.00 12,700.00 12,750.00 0.0M
2021-07-23 13,000.00 13,150.00 12,900.00 12,950.00 0.0M
2021-07-22 13,400.00 13,550.00 12,950.00 13,050.00 0.1M
2021-07-21 12,850.00 13,050.00 12,650.00 13,050.00 0.1M
2021-07-20 12,800.00 12,900.00 12,550.00 12,800.00 0.0M
2021-07-19 13,000.00 13,000.00 12,750.00 12,900.00 0.0M
2021-07-16 13,100.00 13,150.00 12,900.00 12,950.00 0.1M
2021-07-15 13,050.00 13,350.00 12,850.00 13,150.00 0.1M
2021-07-14 12,600.00 13,150.00 12,350.00 13,000.00 0.1M
2021-07-13 12,600.00 12,700.00 12,500.00 12,600.00 0.0M
2021-07-12 12,900.00 13,150.00 12,600.00 12,600.00 0.1M
2021-07-09 12,800.00 13,300.00 12,600.00 12,750.00 0.3M
2021-07-08 12,900.00 13,000.00 12,350.00 12,600.00 0.1M
2021-07-07 12,550.00 13,050.00 12,550.00 12,950.00 0.0M
2021-07-06 12,400.00 12,400.00 12,200.00 12,350.00 0.0M
2021-07-05 12,450.00 12,500.00 12,250.00 12,350.00 0.0M
2021-07-02 12,250.00 12,500.00 12,200.00 12,400.00 0.0M
2021-07-01 12,300.00 12,350.00 12,050.00 12,300.00 0.0M
2021-06-30 12,200.00 12,450.00 12,200.00 12,300.00 0.0M
2021-06-29 12,400.00 12,400.00 12,100.00 12,300.00 0.0M
2021-06-28 12,200.00 12,400.00 12,200.00 12,400.00 0.0M
2021-06-25 11,850.00 12,550.00 11,850.00 12,300.00 0.1M
2021-06-24 12,000.00 12,000.00 11,800.00 11,850.00 0.0M
2021-06-23 12,050.00 12,100.00 11,850.00 11,950.00 0.0M
2021-06-22 12,050.00 12,150.00 11,950.00 12,050.00 0.0M
2021-06-21 12,250.00 12,250.00 11,900.00 12,050.00 0.1M
2021-06-18 12,300.00 12,450.00 12,200.00 12,250.00 0.0M
2021-06-17 12,300.00 12,300.00 12,100.00 12,300.00 0.0M
2021-06-16 12,300.00 12,350.00 12,150.00 12,300.00 0.0M
2021-06-15 12,250.00 12,300.00 12,200.00 12,300.00 0.0M
2021-06-14 12,300.00 12,400.00 12,200.00 12,200.00 0.0M
2021-06-11 12,300.00 12,350.00 12,250.00 12,300.00 0.0M
2021-06-10 12,300.00 12,400.00 12,150.00 12,300.00 0.1M
2021-06-09 12,450.00 12,600.00 12,350.00 12,400.00 0.0M
2021-06-08 12,550.00 12,700.00 12,450.00 12,450.00 0.0M
2021-06-07 12,550.00 12,700.00 12,450.00 12,550.00 0.0M
2021-06-04 12,450.00 12,600.00 12,450.00 12,600.00 0.0M
2021-06-03 12,650.00 12,700.00 12,500.00 12,550.00 0.0M
2021-06-02 12,700.00 12,700.00 12,500.00 12,650.00 0.0M
2021-06-01 12,550.00 12,700.00 12,500.00 12,650.00 0.0M
2021-05-31 12,600.00 12,700.00 12,500.00 12,650.00 0.0M
2021-05-28 12,750.00 12,750.00 12,550.00 12,600.00 0.0M
2021-05-27 12,750.00 12,750.00 12,450.00 12,700.00 0.0M
2021-05-26 12,750.00 12,750.00 12,500.00 12,650.00 0.0M
2021-05-25 12,200.00 12,700.00 12,200.00 12,650.00 0.0M
2021-05-24 12,450.00 12,600.00 12,250.00 12,300.00 0.0M
2021-05-21 12,650.00 12,800.00 12,450.00 12,550.00 0.0M
2021-05-20 12,400.00 12,600.00 12,400.00 12,500.00 0.0M
2021-05-18 12,600.00 12,750.00 12,400.00 12,400.00 0.1M
2021-05-17 12,900.00 13,000.00 12,650.00 12,700.00 0.0M
2021-05-14 13,000.00 13,000.00 12,750.00 12,850.00 0.0M
2021-05-13 12,900.00 13,100.00 12,700.00 12,900.00 0.0M
2021-05-12 13,100.00 13,150.00 12,850.00 12,950.00 0.0M
2021-05-11 13,100.00 13,150.00 12,950.00 13,150.00 0.0M
2021-05-10 13,250.00 13,450.00 13,150.00 13,200.00 0.0M
2021-05-07 13,300.00 13,300.00 13,050.00 13,200.00 0.0M
2021-05-06 13,200.00 13,300.00 13,000.00 13,200.00 0.0M
2021-05-04 12,950.00 13,250.00 12,800.00 13,200.00 0.1M
2021-05-03 13,100.00 13,300.00 12,950.00 13,050.00 0.1M
2021-04-30 13,500.00 13,500.00 13,000.00 13,150.00 0.1M
2021-04-29 13,300.00 13,400.00 13,100.00 13,400.00 0.0M
2021-04-28 13,550.00 13,600.00 13,250.00 13,300.00 0.0M
2021-04-27 13,650.00 13,750.00 13,400.00 13,650.00 0.1M
2021-04-26 13,550.00 13,800.00 13,500.00 13,750.00 0.0M
2021-04-23 13,450.00 13,700.00 13,300.00 13,650.00 0.1M
2021-04-22 13,350.00 13,550.00 13,250.00 13,500.00 0.1M
2021-04-21 13,600.00 13,650.00 13,250.00 13,350.00 0.1M
2021-04-20 13,900.00 13,900.00 13,550.00 13,650.00 0.1M
2021-04-19 13,900.00 14,100.00 13,650.00 13,850.00 0.1M
2021-04-16 14,150.00 14,200.00 13,650.00 14,000.00 0.1M
2021-04-15 14,550.00 14,550.00 14,000.00 14,150.00 0.1M
2021-04-14 14,200.00 14,800.00 14,000.00 14,350.00 0.2M
2021-04-13 13,900.00 14,150.00 13,900.00 14,150.00 0.0M
2021-04-12 14,100.00 14,250.00 13,800.00 14,000.00 0.0M
2021-04-09 14,100.00 14,150.00 13,800.00 14,000.00 0.1M
2021-04-08 14,050.00 14,200.00 13,800.00 14,100.00 0.1M
2021-04-07 13,500.00 14,050.00 13,500.00 13,700.00 0.1M
2021-04-06 13,050.00 14,350.00 13,050.00 13,500.00 0.2M
2021-04-05 13,150.00 13,150.00 12,950.00 13,100.00 0.0M
2021-04-02 13,100.00 13,250.00 13,000.00 13,150.00 0.0M
2021-04-01 13,100.00 13,250.00 13,000.00 13,150.00 0.0M
2021-03-31 13,100.00 13,300.00 13,000.00 13,150.00 0.0M
2021-03-30 13,200.00 13,300.00 13,050.00 13,200.00 0.0M
2021-03-29 13,350.00 13,350.00 12,950.00 13,200.00 0.0M
2021-03-26 13,100.00 13,300.00 13,100.00 13,250.00 0.0M
2021-03-25 13,050.00 13,250.00 13,000.00 13,250.00 0.0M
2021-03-24 13,000.00 13,350.00 13,000.00 13,050.00 0.0M
2021-03-23 13,300.00 13,400.00 13,050.00 13,200.00 0.0M
2021-03-22 13,500.00 13,500.00 13,150.00 13,250.00 0.1M
2021-03-19 13,550.00 13,600.00 13,050.00 13,600.00 0.1M
2021-03-18 13,550.00 13,600.00 13,350.00 13,600.00 0.0M
2021-03-17 13,450.00 13,550.00 13,350.00 13,500.00 0.0M
2021-03-16 13,500.00 13,500.00 13,250.00 13,450.00 0.0M
2021-03-15 13,450.00 13,550.00 13,200.00 13,400.00 0.0M
2021-03-12 13,200.00 13,550.00 13,200.00 13,500.00 0.0M
2021-03-11 13,100.00 13,950.00 12,850.00 13,200.00 0.1M
2021-03-10 13,250.00 13,250.00 12,900.00 12,950.00 0.0M
2021-03-09 13,200.00 13,250.00 12,850.00 13,150.00 0.0M
2021-03-08 13,150.00 13,400.00 13,100.00 13,200.00 0.0M
2021-03-05 13,300.00 13,400.00 13,050.00 13,150.00 0.0M
2021-03-04 13,200.00 13,400.00 13,200.00 13,300.00 0.0M
2021-03-03 13,400.00 13,450.00 13,250.00 13,400.00 0.0M
2021-03-02 13,750.00 13,800.00 13,000.00 13,400.00 0.0M
2021-02-26 13,700.00 13,700.00 13,350.00 13,600.00 0.0M
2021-02-25 14,200.00 14,200.00 13,800.00 13,800.00 0.0M
2021-02-24 14,050.00 14,100.00 13,750.00 13,850.00 0.1M
2021-02-23 14,100.00 14,200.00 13,950.00 14,050.00 0.0M
2021-02-22 14,450.00 14,450.00 14,150.00 14,200.00 0.0M
2021-02-19 14,350.00 14,450.00 14,100.00 14,400.00 0.1M
2021-02-18 14,400.00 14,500.00 14,200.00 14,400.00 0.1M
2021-02-17 14,300.00 14,450.00 14,100.00 14,450.00 0.0M
2021-02-16 14,500.00 14,550.00 14,200.00 14,300.00 0.1M
2021-02-15 14,700.00 14,700.00 14,350.00 14,500.00 0.1M
2021-02-10 14,800.00 14,800.00 14,400.00 14,650.00 0.0M
2021-02-09 14,300.00 14,500.00 14,100.00 14,500.00 0.1M
2021-02-08 14,300.00 14,350.00 14,000.00 14,200.00 0.0M
2021-02-05 14,400.00 14,550.00 14,100.00 14,200.00 0.1M
2021-02-04 14,500.00 14,500.00 14,200.00 14,450.00 0.0M
2021-02-03 14,400.00 14,600.00 14,150.00 14,400.00 0.0M
2021-02-02 14,250.00 14,550.00 14,250.00 14,400.00 0.0M
2021-02-01 14,100.00 14,450.00 14,000.00 14,300.00 0.0M
2021-01-29 14,900.00 15,100.00 13,800.00 14,300.00 0.1M
2021-01-28 15,100.00 15,200.00 14,750.00 14,900.00 0.1M
2021-01-27 15,550.00 15,600.00 15,250.00 15,400.00 0.1M
2021-01-26 15,200.00 15,650.00 15,050.00 15,350.00 0.2M
2021-01-25 15,000.00 16,450.00 14,550.00 15,350.00 0.4M
2021-01-24 14,900.00 14,900.00 14,900.00 14,900.00 0.0M
2021-01-22 14,950.00 15,100.00 14,550.00 14,900.00 0.2M
2021-01-21 14,850.00 14,900.00 14,550.00 14,850.00 0.1M
2021-01-20 14,850.00 15,000.00 14,550.00 14,750.00 0.1M
2021-01-19 14,550.00 14,850.00 14,350.00 14,550.00 0.1M
2021-01-18 15,250.00 15,300.00 14,550.00 14,550.00 0.1M
2021-01-15 15,450.00 15,550.00 15,050.00 15,250.00 0.1M
2021-01-14 14,900.00 15,450.00 14,800.00 15,400.00 0.3M
2021-01-13 14,950.00 15,100.00 14,750.00 14,850.00 0.1M
2021-01-12 15,000.00 15,200.00 14,550.00 14,900.00 0.0M
2021-01-11 14,850.00 15,500.00 14,100.00 14,950.00 0.7M
2021-01-08 14,750.00 14,800.00 14,400.00 14,800.00 0.1M
2021-01-07 14,600.00 14,700.00 14,350.00 14,600.00 0.1M
2021-01-06 14,200.00 14,700.00 14,100.00 14,500.00 0.2M
2021-01-05 14,100.00 14,350.00 13,800.00 14,200.00 0.1M
2021-01-04 14,250.00 14,250.00 13,900.00 14,100.00 0.1M