양지사 [030960] KOSDAQ
중견기업부
4,550 원
전일대비:
▲
45
(1.00%)
시가
4,480
고가
4,570
저가
4,430
거래량
37,868
거래대금
171 백만
시가총액
727 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 4,550 | 45 | 1.00% | 4,480 | 4,570 | 4,430 | 37,868 |
| 2026-08-24 | 4,505 | 50 | 1.12% | 4,410 | 4,535 | 4,410 | 21,681 |
| 2026-08-21 | 4,455 | -30 | -0.67% | 4,490 | 4,540 | 4,405 | 83,212 |
| 2026-08-20 | 4,485 | -30 | -0.66% | 4,700 | 4,700 | 4,425 | 73,084 |
| 2026-08-19 | 4,515 | -145 | -3.11% | 4,735 | 4,750 | 4,430 | 147,491 |
| 2026-08-18 | 4,660 | 25 | 0.54% | 4,885 | 5,190 | 4,650 | 479,624 |
| 2026-08-14 | 4,635 | 20 | 0.43% | 4,640 | 4,690 | 4,550 | 47,469 |
| 2026-08-13 | 4,615 | -60 | -1.28% | 4,675 | 4,690 | 4,600 | 46,665 |
| 2026-08-12 | 4,675 | 15 | 0.32% | 4,685 | 4,710 | 4,600 | 31,478 |
| 2026-08-11 | 4,660 | 70 | 1.53% | 4,615 | 4,680 | 4,570 | 44,778 |
| 2026-08-10 | 4,590 | 35 | 0.77% | 4,520 | 4,670 | 4,520 | 48,874 |
| 2026-08-07 | 4,555 | -5 | -0.11% | 4,455 | 4,650 | 4,425 | 16,092 |
| 2026-08-06 | 4,560 | 40 | 0.88% | 4,580 | 4,630 | 4,450 | 38,715 |
| 2026-08-05 | 4,520 | 35 | 0.78% | 4,505 | 4,585 | 4,470 | 31,432 |
| 2026-08-04 | 4,485 | 125 | 2.87% | 4,300 | 4,550 | 4,300 | 56,146 |
| 2026-08-03 | 4,360 | -55 | -1.25% | 4,450 | 4,450 | 4,270 | 50,108 |
| 2026-07-31 | 4,415 | 250 | 6.00% | 4,135 | 4,415 | 4,135 | 73,792 |
| 2026-07-30 | 4,165 | -70 | -1.65% | 4,005 | 4,315 | 4,005 | 53,431 |
| 2026-07-29 | 4,235 | -70 | -1.63% | 4,350 | 4,470 | 4,000 | 124,108 |
| 2026-07-28 | 4,305 | -360 | -7.72% | 4,860 | 4,860 | 4,305 | 150,046 |