시장 데이터를 불러오는 중
전체 종목
로지시스 과거 주가
067730.KQ · KOSDAQ
주요 제품·사업: 전산장비 판매 및 유지보수, VAN기기 대행관리
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
067730.KQ · KOSDAQ
주요 제품·사업: 전산장비 판매 및 유지보수, VAN기기 대행관리
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩2,145 | ₩2,175 | ₩2,125 | ₩2,150 | +0.23% | 3.2천 |
| 2026.10.06–2026.10.08 | ₩2,175 | ₩2,225 | ₩2,130 | ₩2,150 | -1.15% | 2.6만 |
| 2026.09.28–2026.10.02 | ₩2,215 | ₩2,240 | ₩2,140 | ₩2,175 | -1.81% | 5.2만 |
| 2026.09.21–2026.09.23 | ₩2,240 | ₩2,240 | ₩2,160 | ₩2,215 | -1.12% | 2.3만 |
| 2026.09.14–2026.09.18 | ₩2,240 | ₩2,260 | ₩2,165 | ₩2,225 | -0.67% | 3.6만 |
| 2026.09.07–2026.09.11 | ₩2,220 | ₩2,270 | ₩2,190 | ₩2,240 | +0.90% | 4.6만 |
| 2026.08.31–2026.09.04 | ₩2,240 | ₩2,250 | ₩2,180 | ₩2,230 | -0.45% | 7.7만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,190 |
| ₩2,250 |
| ₩2,160 |
| ₩2,240 |
| +2.28% |
| 7만 |
| 2026.08.18–2026.08.21 | ₩2,165 | ₩2,220 | ₩2,105 | ₩2,200 | +1.62% | 6.6만 |
|---|
| 2026.08.10–2026.08.14 | ₩2,180 | ₩2,225 | ₩2,120 | ₩2,170 | -0.46% | 9.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,120 | ₩2,190 | ₩2,030 | ₩2,180 | +2.83% | 10.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,190 | ₩2,255 | ₩1,950 | ₩2,090 | -4.57% | 12.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,205 | ₩2,265 | ₩2,025 | ₩2,190 | -0.68% | 11.1만 |
|---|
| 2026.07.13–2026.07.16 | ₩2,125 | ₩2,280 | ₩2,030 | ₩2,205 | +3.76% | 11.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,075 | ₩2,200 | ₩2,030 | ₩2,125 | +2.41% | 6.6만 |
|---|
| 2026.06.29–2026.07.03 | ₩1,949 | ₩2,175 | ₩1,945 | ₩2,075 | +6.46% | 12만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,250 | ₩2,250 | ₩1,940 | ₩1,949 | -13.38% | 25.7만 |
|---|
| 2026.06.15–2026.06.19 | ₩2,340 | ₩2,395 | ₩2,170 | ₩2,265 | -3.21% | 11.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,295 | ₩2,395 | ₩2,115 | ₩2,275 | -0.87% | 17.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,605 | ₩2,605 | ₩2,255 | ₩2,300 | -11.71% | 25.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,940 | ₩3,010 | ₩2,535 | ₩2,605 | -11.39% | 40.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,850 | ₩2,965 | ₩2,730 | ₩2,945 | +3.33% | 33.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,175 | ₩3,330 | ₩2,860 | ₩2,890 | -8.98% | 61.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,265 | ₩3,440 | ₩3,090 | ₩3,175 | -2.76% | 59.4만 |
|---|
| 2026.04.27–2026.04.30 | ₩3,560 | ₩3,845 | ₩3,250 | ₩3,265 | -8.29% | 160.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,070 | ₩5,180 | ₩3,045 | ₩3,680 | +19.87% | 1255.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,850 | ₩3,700 | ₩2,750 | ₩3,070 | +7.72% | 286만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,695 | ₩2,855 | ₩2,660 | ₩2,810 | +4.27% | 33.3만 |
|---|
| 2026.03.30–2026.04.03 | ₩2,595 | ₩2,785 | ₩2,500 | ₩2,695 | +3.85% | 48.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,510 | ₩2,880 | ₩2,480 | ₩2,610 | +3.98% | 121.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,415 | ₩2,665 | ₩2,375 | ₩2,490 | +3.11% | 64.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,405 | ₩2,420 | ₩2,275 | ₩2,400 | -0.21% | 7.5만 |
|---|
| 2026.03.03–2026.03.06 | ₩2,565 | ₩2,565 | ₩2,235 | ₩2,395 | -6.63% | 21.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,605 | ₩2,650 | ₩2,450 | ₩2,565 | -1.54% | 20.7만 |
|---|
| 2026.02.19–2026.02.20 | ₩2,595 | ₩2,625 | ₩2,570 | ₩2,600 | +0.19% | 7.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,650 | ₩2,670 | ₩2,585 | ₩2,595 | -2.08% | 12.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,570 | ₩2,660 | ₩2,520 | ₩2,645 | +2.92% | 14만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,670 | ₩2,710 | ₩2,535 | ₩2,600 | -2.62% | 24.8만 |
|---|
| 2026.01.19–2026.01.23 | ₩2,540 | ₩2,710 | ₩2,510 | ₩2,670 | +5.12% | 16.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,525 | ₩2,690 | ₩2,460 | ₩2,540 | +0.59% | 14만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,680 | ₩2,725 | ₩2,505 | ₩2,525 | -5.78% | 17.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,780 | ₩2,790 | ₩2,650 | ₩2,675 | -3.78% | 13.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,735 | ₩2,870 | ₩2,710 | ₩2,830 | +3.47% | 12.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,760 | ₩2,805 | ₩2,650 | ₩2,720 | -1.45% | 9만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,715 | ₩2,805 | ₩2,690 | ₩2,760 | +1.66% | 6.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,640 | ₩2,755 | ₩2,640 | ₩2,715 | +2.84% | 7.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,625 | ₩2,720 | ₩2,605 | ₩2,640 | +0.57% | 4.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,705 | ₩2,725 | ₩2,625 | ₩2,655 | -1.85% | 5.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,560 | ₩2,775 | ₩2,545 | ₩2,725 | +6.45% | 9.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩2,695 | ₩2,695 | ₩2,495 | ₩2,560 | -5.01% | 12.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩2,750 | ₩2,830 | ₩2,665 | ₩2,695 | -2.00% | 8.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩2,890 | ₩2,890 | ₩2,750 | ₩2,785 | -3.63% | 10.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,950 | ₩3,005 | ₩2,870 | ₩2,890 | -2.03% | 6.7만 |
|---|