양지사
030960KOSDAQ4,750원+15 (+0.32%)전일 종가 2026-09-18
52주 위치
4,0009,82013%신고가 대비 -51.63%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +1.9% | -8.5% | -34.8% | -39.0% | -42.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,705 | 4,910 | 4,705 | 4,750 | 15 | +0.32% | 23,146 | 1.1억 |
| 2026-09-17 | 4,685 | 4,755 | 4,605 | 4,735 | 40 | +0.85% | 28,560 | 1.35억 |
| 2026-09-16 | 4,795 | 4,880 | 4,685 | 4,695 | -185 | -3.79% | 27,002 | 1.27억 |
| 2026-09-15 | 4,825 | 4,915 | 4,785 | 4,880 | 55 | +1.14% | 16,435 | 8,020만 |
| 2026-09-14 | 4,870 | 4,945 | 4,825 | 4,825 | -50 | -1.03% | 26,977 | 1.3억 |
| 2026-09-11 | 4,710 | 4,915 | 4,700 | 4,875 | 130 | +2.74% | 50,693 | 2.47억 |
| 2026-09-10 | 4,830 | 4,830 | 4,715 | 4,745 | -35 | -0.73% | 25,610 | 1.22억 |
| 2026-09-09 | 4,760 | 4,850 | 4,730 | 4,780 | 20 | +0.42% | 16,510 | 7,892만 |
| 2026-09-08 | 4,775 | 4,860 | 4,730 | 4,760 | -40 | -0.83% | 40,794 | 1.94억 |
| 2026-09-07 | 4,790 | 4,800 | 4,655 | 4,800 | 10 | +0.21% | 32,401 | 1.56억 |
| 2026-09-04 | 4,580 | 4,915 | 4,520 | 4,790 | 240 | +5.27% | 156,418 | 7.49억 |
| 2026-09-03 | 4,600 | 4,720 | 4,520 | 4,550 | -50 | -1.09% | 52,378 | 2.38억 |
| 2026-09-02 | 4,540 | 4,860 | 4,500 | 4,600 | 80 | +1.77% | 258,488 | 11.89억 |
| 2026-09-01 | 4,520 | 4,530 | 4,470 | 4,520 | 0 | 0.00% | 14,731 | 6,658만 |
| 2026-08-31 | 4,515 | 4,540 | 4,455 | 4,520 | 5 | +0.11% | 46,743 | 2.11억 |
| 2026-08-28 | 4,470 | 4,520 | 4,430 | 4,515 | 40 | +0.89% | 26,311 | 1.19억 |
| 2026-08-27 | 4,510 | 4,600 | 4,300 | 4,475 | -70 | -1.54% | 38,192 | 1.71억 |
| 2026-08-26 | 4,515 | 4,620 | 4,500 | 4,545 | -5 | -0.11% | 27,036 | 1.23억 |
| 2026-08-25 | 4,480 | 4,570 | 4,430 | 4,550 | 45 | +1.00% | 37,868 | 1.72억 |
| 2026-08-24 | 4,410 | 4,535 | 4,410 | 4,505 | 50 | +1.12% | 21,681 | 9,767만 |
| 2026-08-21 | 4,490 | 4,540 | 4,405 | 4,455 | -30 | -0.67% | 83,212 | 3.71억 |
| 2026-08-20 | 4,700 | 4,700 | 4,425 | 4,485 | -30 | -0.66% | 73,084 | 3.28억 |
| 2026-08-19 | 4,735 | 4,750 | 4,430 | 4,515 | -145 | -3.11% | 147,491 | 6.66억 |
| 2026-08-18 | 4,885 | 5,190 | 4,650 | 4,660 | 25 | +0.54% | 479,624 | 22.35억 |
| 2026-08-14 | 4,640 | 4,690 | 4,550 | 4,635 | 20 | +0.43% | 47,469 | 2.2억 |
| 2026-08-13 | 4,675 | 4,690 | 4,600 | 4,615 | -60 | -1.28% | 46,665 | 2.15억 |
| 2026-08-12 | 4,685 | 4,710 | 4,600 | 4,675 | 15 | +0.32% | 31,478 | 1.47억 |
| 2026-08-11 | 4,615 | 4,680 | 4,570 | 4,660 | 70 | +1.53% | 44,778 | 2.09억 |
| 2026-08-10 | 4,520 | 4,670 | 4,520 | 4,590 | 35 | +0.77% | 48,874 | 2.24억 |
| 2026-08-07 | 4,455 | 4,650 | 4,425 | 4,555 | -5 | -0.11% | 16,092 | 7,330만 |
| 2026-08-06 | 4,580 | 4,630 | 4,450 | 4,560 | 40 | +0.88% | 38,715 | 1.77억 |
| 2026-08-05 | 4,505 | 4,585 | 4,470 | 4,520 | 35 | +0.78% | 31,432 | 1.42억 |
| 2026-08-04 | 4,300 | 4,550 | 4,300 | 4,485 | 125 | +2.87% | 56,146 | 2.52억 |
| 2026-08-03 | 4,450 | 4,450 | 4,270 | 4,360 | -55 | -1.25% | 50,108 | 2.18억 |
| 2026-07-31 | 4,135 | 4,415 | 4,135 | 4,415 | 250 | +6.00% | 73,792 | 3.26억 |
| 2026-07-30 | 4,005 | 4,315 | 4,005 | 4,165 | -70 | -1.65% | 53,431 | 2.23억 |
| 2026-07-29 | 4,350 | 4,470 | 4,000 | 4,235 | -70 | -1.63% | 124,108 | 5.26억 |
| 2026-07-28 | 4,860 | 4,860 | 4,305 | 4,305 | -360 | -7.72% | 150,046 | 6.46억 |
| 2026-07-27 | 4,645 | 4,710 | 4,530 | 4,665 | 35 | +0.76% | 88,869 | 4.15억 |
| 2026-07-24 | 4,695 | 4,850 | 4,630 | 4,630 | -130 | -2.73% | 165,567 | 7.67억 |
| 2026-07-23 | 4,650 | 4,760 | 4,630 | 4,760 | 80 | +1.71% | 68,732 | 3.27억 |
| 2026-07-22 | 4,585 | 4,750 | 4,585 | 4,680 | 60 | +1.30% | 82,848 | 3.88억 |
| 2026-07-21 | 4,750 | 4,765 | 4,475 | 4,620 | -130 | -2.74% | 179,903 | 8.31억 |
| 2026-07-20 | 5,270 | 5,270 | 4,750 | 4,750 | -290 | -5.75% | 399,576 | 18.98억 |
| 2026-07-16 | 4,800 | 5,720 | 4,700 | 5,040 | 270 | +5.66% | 1,717,608 | 86.57억 |
| 2026-07-15 | 4,605 | 4,770 | 4,560 | 4,770 | 105 | +2.25% | 81,414 | 3.88억 |
| 2026-07-14 | 4,965 | 4,965 | 4,480 | 4,665 | -80 | -1.69% | 148,460 | 6.93억 |
| 2026-07-13 | 5,050 | 5,050 | 4,745 | 4,745 | -145 | -2.97% | 108,937 | 5.17억 |
| 2026-07-10 | 4,520 | 4,900 | 4,460 | 4,890 | 330 | +7.24% | 128,694 | 6.29억 |
| 2026-07-09 | 4,880 | 4,950 | 4,400 | 4,560 | -380 | -7.69% | 174,429 | 7.95억 |
| 2026-07-08 | 5,230 | 5,280 | 4,930 | 4,940 | -240 | -4.63% | 184,032 | 9.09억 |
| 2026-07-07 | 5,280 | 5,470 | 5,130 | 5,180 | 0 | 0.00% | 326,365 | 16.91억 |
| 2026-07-06 | 5,340 | 5,540 | 5,130 | 5,180 | -170 | -3.18% | 384,329 | 19.91억 |
| 2026-07-03 | 5,280 | 5,870 | 5,140 | 5,350 | -40 | -0.74% | 853,317 | 45.65억 |
| 2026-07-02 | 5,650 | 6,070 | 5,340 | 5,390 | 40 | +0.75% | 1,093,996 | 58.97억 |
| 2026-07-01 | 5,280 | 5,610 | 5,180 | 5,350 | 70 | +1.33% | 399,199 | 21.36억 |
| 2026-06-30 | 5,750 | 5,810 | 5,130 | 5,280 | -530 | -9.12% | 453,645 | 23.95억 |
| 2026-06-29 | 5,800 | 6,030 | 5,690 | 5,810 | -10 | -0.17% | 287,513 | 16.7억 |
| 2026-06-26 | 6,620 | 7,090 | 5,480 | 5,820 | -670 | -10.32% | 1,794,822 | 104억 |
| 2026-06-25 | 6,210 | 6,800 | 6,120 | 6,490 | -50 | -0.76% | 731,572 | 47.48억 |
| 2026-06-24 | 6,560 | 7,480 | 6,390 | 6,540 | -70 | -1.06% | 3,016,633 | 197억 |
| 2026-06-23 | 6,220 | 7,670 | 6,220 | 6,610 | 280 | +4.42% | 5,283,587 | 349억 |
| 2026-06-22 | 6,050 | 6,900 | 5,710 | 6,330 | 620 | +10.86% | 2,918,288 | 185억 |
| 2026-06-19 | 5,090 | 6,630 | 4,980 | 5,710 | 520 | +10.02% | 3,710,162 | 212억 |
| 2026-06-18 | 5,480 | 5,660 | 5,100 | 5,190 | -330 | -5.98% | 107,178 | 5.56억 |
| 2026-06-17 | 5,680 | 5,760 | 5,470 | 5,520 | -110 | -1.95% | 120,998 | 6.68억 |
| 2026-06-16 | 5,570 | 5,940 | 5,570 | 5,630 | 60 | +1.08% | 231,375 | 13.03억 |
| 2026-06-15 | 5,330 | 5,680 | 5,330 | 5,570 | 120 | +2.20% | 186,680 | 10.4억 |
| 2026-06-12 | 5,250 | 5,500 | 5,220 | 5,450 | -30 | -0.55% | 245,647 | 13.39억 |
| 2026-06-11 | 5,720 | 6,270 | 5,440 | 5,480 | 130 | +2.43% | 962,909 | 52.77억 |
| 2026-06-10 | 5,400 | 6,440 | 5,160 | 5,350 | 120 | +2.29% | 1,876 | 1,004만 |
| 2026-06-09 | 5,370 | 5,880 | 5,170 | 5,230 | -440 | -7.76% | 441,684 | 23.1억 |
| 2026-06-08 | 5,210 | 6,190 | 5,210 | 5,670 | 700 | +14.08% | 1,845,889 | 105억 |
| 2026-06-05 | 5,000 | 5,980 | 4,970 | 4,970 | -220 | -4.24% | 334,395 | 16.62억 |
| 2026-06-04 | 4,920 | 5,200 | 4,920 | 5,190 | 100 | +1.96% | 17,738 | 9,206만 |
| 2026-06-02 | 4,905 | 5,150 | 4,905 | 5,090 | -40 | -0.78% | 43,565 | 2.22억 |
| 2026-06-01 | 5,460 | 5,560 | 5,000 | 5,130 | -370 | -6.73% | 67,029 | 3.44억 |
| 2026-05-29 | 5,430 | 5,620 | 5,350 | 5,500 | -60 | -1.08% | 31,401 | 1.73억 |
| 2026-05-28 | 5,350 | 5,705 | 5,350 | 5,560 | 40 | +0.72% | 46,873 | 2.61억 |
| 2026-05-27 | 5,830 | 5,840 | 5,370 | 5,520 | -180 | -3.16% | 59,325 | 3.27억 |
| 2026-05-26 | 5,810 | 5,970 | 5,650 | 5,700 | -150 | -2.56% | 18,722 | 1.07억 |
| 2026-05-22 | 5,680 | 5,930 | 5,680 | 5,850 | 100 | +1.74% | 41,613 | 2.43억 |
| 2026-05-21 | 5,900 | 6,100 | 5,650 | 5,750 | -210 | -3.52% | 53,649 | 3.08억 |
| 2026-05-20 | 6,310 | 6,310 | 5,920 | 5,960 | -290 | -4.64% | 22,468 | 1.34억 |
| 2026-05-19 | 6,080 | 6,440 | 6,060 | 6,250 | 130 | +2.12% | 33,747 | 2.11억 |
| 2026-05-18 | 6,260 | 6,430 | 5,970 | 6,120 | -140 | -2.24% | 39,225 | 2.4억 |
| 2026-05-15 | 6,600 | 6,600 | 6,250 | 6,260 | -320 | -4.86% | 33,495 | 2.1억 |
| 2026-05-14 | 6,250 | 6,610 | 6,210 | 6,580 | 310 | +4.94% | 27,814 | 1.83억 |
| 2026-05-13 | 6,360 | 6,410 | 6,190 | 6,270 | -90 | -1.42% | 31,447 | 1.97억 |
| 2026-05-12 | 6,300 | 6,720 | 6,110 | 6,360 | -10 | -0.16% | 61,458 | 3.91억 |
| 2026-05-11 | 6,620 | 6,640 | 6,320 | 6,370 | -240 | -3.63% | 35,047 | 2.23억 |
| 2026-05-08 | 6,790 | 6,790 | 6,550 | 6,610 | 10 | +0.15% | 18,597 | 1.23억 |
| 2026-05-07 | 6,710 | 6,810 | 6,580 | 6,600 | -70 | -1.05% | 17,868 | 1.18억 |
| 2026-05-06 | 6,740 | 6,910 | 6,620 | 6,670 | -130 | -1.91% | 38,119 | 2.54억 |
| 2026-05-04 | 6,980 | 6,990 | 6,770 | 6,800 | 0 | 0.00% | 23,637 | 1.61억 |
| 2026-04-30 | 6,960 | 7,040 | 6,660 | 6,800 | -200 | -2.86% | 45,737 | 3.11억 |
| 2026-04-29 | 7,030 | 7,070 | 6,960 | 7,000 | -30 | -0.43% | 20,465 | 1.43억 |
| 2026-04-28 | 7,030 | 7,050 | 6,950 | 7,030 | -10 | -0.14% | 23,783 | 1.67억 |
| 2026-04-27 | 7,030 | 7,070 | 6,940 | 7,040 | 0 | 0.00% | 21,183 | 1.49억 |
| 2026-04-24 | 6,970 | 7,050 | 6,830 | 7,040 | 70 | +1.00% | 15,237 | 1.07억 |
| 2026-04-23 | 7,140 | 7,140 | 6,910 | 6,970 | -130 | -1.83% | 17,120 | 1.19억 |
| 2026-04-22 | 7,070 | 7,100 | 6,980 | 7,100 | 30 | +0.42% | 19,896 | 1.41억 |
| 2026-04-21 | 7,050 | 7,110 | 6,990 | 7,070 | 60 | +0.86% | 18,438 | 1.3억 |
| 2026-04-20 | 7,120 | 7,120 | 7,010 | 7,010 | -160 | -2.23% | 21,119 | 1.48억 |
| 2026-04-17 | 7,160 | 7,190 | 6,860 | 7,170 | 10 | +0.14% | 49,499 | 3.55억 |
| 2026-04-16 | 6,870 | 7,160 | 6,870 | 7,160 | 290 | +4.22% | 63,686 | 4.56억 |
| 2026-04-15 | 6,870 | 6,970 | 6,830 | 6,870 | 0 | 0.00% | 21,824 | 1.5억 |
| 2026-04-14 | 6,770 | 6,970 | 6,770 | 6,870 | 70 | +1.03% | 25,168 | 1.73억 |
| 2026-04-13 | 6,780 | 6,850 | 6,710 | 6,800 | 40 | +0.59% | 29,432 | 2억 |
| 2026-04-10 | 6,600 | 6,760 | 6,600 | 6,760 | 120 | +1.81% | 35,956 | 2.43억 |
| 2026-04-09 | 6,660 | 6,700 | 6,590 | 6,640 | 0 | 0.00% | 12,692 | 8,427만 |
| 2026-04-08 | 6,570 | 6,740 | 6,560 | 6,640 | 80 | +1.22% | 31,892 | 2.12억 |
| 2026-04-07 | 6,770 | 6,770 | 6,450 | 6,560 | 20 | +0.31% | 26,459 | 1.74억 |
| 2026-04-06 | 6,400 | 6,600 | 6,400 | 6,540 | 120 | +1.87% | 32,504 | 2.13억 |
| 2026-04-03 | 6,370 | 6,540 | 6,340 | 6,420 | 50 | +0.78% | 32,049 | 2.06억 |
| 2026-04-02 | 6,780 | 6,880 | 6,340 | 6,370 | -400 | -5.91% | 69,449 | 4.42억 |
| 2026-04-01 | 6,630 | 6,830 | 6,630 | 6,770 | 170 | +2.58% | 38,474 | 2.6억 |
| 2026-03-31 | 6,640 | 6,870 | 6,600 | 6,600 | -150 | -2.22% | 42,367 | 2.8억 |
| 2026-03-30 | 6,820 | 6,920 | 6,660 | 6,750 | -70 | -1.03% | 21,552 | 1.45억 |
| 2026-03-27 | 6,810 | 6,990 | 6,650 | 6,820 | — | — | 37,165 | 2.53억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)