토탈소프트 [045340] KOSDAQ
벤처기업부
6,700 원
전일대비:
▲
150
(2.29%)
시가
6,510
고가
6,740
저가
6,430
거래량
30,242
거래대금
199 백만
시가총액
573 억
52주 최고
9,790
52주 최저
5,580
📈 주가 차트 (최근 20일)
토탈소프트
045340
120봉
💬 토탈소프트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 6,700 | 150 | 2.29% | 6,510 | 6,740 | 6,430 | 30,242 |
| 2026-08-21 | 6,550 | -30 | -0.46% | 6,590 | 6,600 | 6,390 | 38,565 |
| 2026-08-20 | 6,580 | 20 | 0.30% | 6,590 | 6,620 | 6,460 | 16,693 |
| 2026-08-19 | 6,560 | 160 | 2.50% | 6,360 | 6,570 | 6,300 | 28,474 |
| 2026-08-18 | 6,400 | -250 | -3.76% | 6,500 | 6,570 | 6,300 | 51,202 |
| 2026-08-14 | 6,650 | -50 | -0.75% | 6,690 | 6,770 | 6,600 | 12,204 |
| 2026-08-13 | 6,700 | -170 | -2.47% | 6,820 | 6,850 | 6,650 | 22,992 |
| 2026-08-12 | 6,870 | -70 | -1.01% | 6,960 | 6,960 | 6,760 | 44,743 |
| 2026-08-11 | 6,940 | 70 | 1.02% | 6,810 | 6,960 | 6,770 | 43,798 |
| 2026-08-10 | 6,870 | 280 | 4.25% | 6,800 | 6,950 | 6,710 | 71,045 |
| 2026-08-07 | 6,590 | 0 | 0.00% | 6,580 | 6,700 | 6,500 | 23,918 |
| 2026-08-06 | 6,590 | 20 | 0.30% | 6,500 | 6,630 | 6,400 | 8,326 |
| 2026-08-05 | 6,570 | 110 | 1.70% | 6,460 | 6,640 | 6,460 | 12,858 |
| 2026-08-04 | 6,460 | 40 | 0.62% | 6,360 | 6,460 | 6,310 | 15,732 |
| 2026-08-03 | 6,420 | 10 | 0.16% | 6,400 | 6,540 | 6,240 | 28,286 |
| 2026-07-31 | 6,410 | 340 | 5.60% | 6,110 | 6,410 | 6,070 | 39,868 |
| 2026-07-30 | 6,070 | 60 | 1.00% | 5,970 | 6,230 | 5,970 | 28,067 |
| 2026-07-29 | 6,010 | -210 | -3.38% | 6,240 | 6,350 | 5,870 | 43,705 |
| 2026-07-28 | 6,220 | -140 | -2.20% | 6,170 | 6,450 | 5,940 | 42,391 |
| 2026-07-27 | 6,360 | -100 | -1.55% | 6,400 | 6,560 | 6,240 | 19,538 |