양지사 [030960] KOSDAQ
중견기업부
6,170 원
전일대비:
▲
1,420
(29.89%)
시가
5,220
고가
6,170
저가
5,150
거래량
5,043,625
거래대금
29,491 백만
시가총액
986 억
52주 최고
9,820
52주 최저
4,000
📈 주가 차트 (최근 20일)
양지사
030960
120봉
💬 양지사 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 6,170 | 1,420 | 29.89% | 5,220 | 6,170 | 5,150 | 5,043,625 |
| 2026-10-14 | 4,750 | -20 | -0.42% | 4,685 | 4,830 | 4,610 | 123,219 |
| 2026-10-13 | 4,770 | 260 | 5.76% | 4,510 | 5,420 | 4,405 | 1,364,467 |
| 2026-10-12 | 4,510 | -135 | -2.91% | 4,580 | 4,735 | 4,500 | 24,563 |
| 2026-10-08 | 4,645 | 135 | 2.99% | 4,500 | 4,900 | 4,480 | 71,401 |
| 2026-10-07 | 4,510 | -130 | -2.80% | 4,640 | 4,640 | 4,495 | 24,209 |
| 2026-10-06 | 4,640 | -120 | -2.52% | 4,760 | 4,760 | 4,620 | 11,923 |
| 2026-10-02 | 4,760 | 55 | 1.17% | 4,700 | 4,805 | 4,670 | 9,438 |
| 2026-10-01 | 4,705 | -30 | -0.63% | 4,710 | 4,735 | 4,690 | 9,898 |
| 2026-09-30 | 4,735 | -15 | -0.32% | 4,835 | 4,835 | 4,725 | 10,256 |
| 2026-09-29 | 4,750 | -120 | -2.46% | 4,870 | 4,900 | 4,750 | 20,163 |
| 2026-09-28 | 4,870 | -35 | -0.71% | 4,885 | 4,910 | 4,830 | 10,944 |
| 2026-09-23 | 4,905 | 35 | 0.72% | 4,850 | 4,930 | 4,830 | 19,522 |
| 2026-09-22 | 4,870 | 110 | 2.31% | 4,765 | 4,880 | 4,715 | 28,295 |
| 2026-09-21 | 4,760 | 10 | 0.21% | 4,840 | 4,840 | 4,730 | 12,880 |
| 2026-09-18 | 4,750 | 15 | 0.32% | 4,705 | 4,910 | 4,705 | 23,146 |
| 2026-09-17 | 4,735 | 40 | 0.85% | 4,685 | 4,755 | 4,605 | 28,560 |
| 2026-09-16 | 4,695 | -185 | -3.79% | 4,795 | 4,880 | 4,685 | 27,002 |
| 2026-09-15 | 4,880 | 55 | 1.14% | 4,825 | 4,915 | 4,785 | 16,435 |
| 2026-09-14 | 4,825 | -50 | -1.03% | 4,870 | 4,945 | 4,825 | 26,977 |