디지틀조선
033130KOSDAQ· 정보서비스업1,750원-10 (-0.57%)전일 종가 2026-09-18
52주 위치
1,3583,07023%신고가 대비 -43.00%
- 시가총액
- 650억
- PER
- 6.73
- PBR
- 0.68
- EPS(TTM)
- 260원
- BPS
- 2,585원
- 배당수익률
- 2.29%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -6.4% | -10.3% | -40.0% | +2.9% | +13.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,768 | 1,768 | 1,707 | 1,750 | -10 | -0.57% | 145,634 | 2.55억 |
| 2026-09-17 | 1,760 | 1,770 | 1,729 | 1,760 | 16 | +0.92% | 41,034 | 7,222만 |
| 2026-09-16 | 1,761 | 1,762 | 1,712 | 1,744 | 2 | +0.11% | 12,680 | 2,211만 |
| 2026-09-15 | 1,775 | 1,775 | 1,703 | 1,742 | 22 | +1.28% | 36,602 | 6,376만 |
| 2026-09-14 | 1,745 | 1,791 | 1,705 | 1,720 | -53 | -2.99% | 80,535 | 1.39억 |
| 2026-09-11 | 1,792 | 1,792 | 1,772 | 1,773 | -22 | -1.23% | 14,918 | 2,645만 |
| 2026-09-10 | 1,775 | 1,827 | 1,739 | 1,795 | 2 | +0.11% | 7,837 | 1,407만 |
| 2026-09-09 | 1,768 | 1,793 | 1,750 | 1,793 | 10 | +0.56% | 21,385 | 3,834만 |
| 2026-09-08 | 1,849 | 1,850 | 1,776 | 1,783 | -1 | -0.06% | 28,850 | 5,144만 |
| 2026-09-07 | 1,840 | 1,857 | 1,765 | 1,784 | -56 | -3.04% | 75,287 | 1.34억 |
| 2026-09-04 | 1,838 | 1,881 | 1,817 | 1,840 | 2 | +0.11% | 23,023 | 4,236만 |
| 2026-09-03 | 1,882 | 1,899 | 1,825 | 1,838 | -39 | -2.08% | 63,541 | 1.17억 |
| 2026-09-02 | 1,946 | 1,946 | 1,825 | 1,877 | -69 | -3.55% | 95,766 | 1.8억 |
| 2026-09-01 | 1,931 | 1,956 | 1,925 | 1,946 | 17 | +0.88% | 24,049 | 4,680만 |
| 2026-08-31 | 1,906 | 1,935 | 1,895 | 1,929 | 16 | +0.84% | 11,549 | 2,228만 |
| 2026-08-28 | 1,910 | 1,925 | 1,882 | 1,913 | 3 | +0.16% | 37,651 | 7,203만 |
| 2026-08-27 | 1,987 | 1,987 | 1,883 | 1,910 | -32 | -1.65% | 28,029 | 5,354만 |
| 2026-08-26 | 1,904 | 1,966 | 1,898 | 1,942 | 38 | +2.00% | 26,235 | 5,095만 |
| 2026-08-25 | 1,925 | 1,930 | 1,854 | 1,904 | 0 | 0.00% | 19,561 | 3,724만 |
| 2026-08-24 | 1,887 | 1,915 | 1,881 | 1,904 | 4 | +0.21% | 11,159 | 2,125만 |
| 2026-08-21 | 1,870 | 1,907 | 1,856 | 1,900 | 18 | +0.96% | 19,282 | 3,664만 |
| 2026-08-20 | 1,861 | 1,907 | 1,861 | 1,882 | 13 | +0.70% | 19,430 | 3,657만 |
| 2026-08-19 | 1,810 | 1,906 | 1,810 | 1,869 | -1 | -0.05% | 24,504 | 4,580만 |
| 2026-08-18 | 1,937 | 1,983 | 1,870 | 1,870 | -73 | -3.76% | 35,867 | 6,707만 |
| 2026-08-14 | 1,920 | 1,958 | 1,909 | 1,943 | 23 | +1.20% | 54,038 | 1.05억 |
| 2026-08-13 | 1,905 | 1,929 | 1,883 | 1,920 | 10 | +0.52% | 28,992 | 5,566만 |
| 2026-08-12 | 1,882 | 1,910 | 1,855 | 1,910 | 28 | +1.49% | 8,623 | 1,647만 |
| 2026-08-11 | 1,884 | 1,930 | 1,855 | 1,882 | -18 | -0.95% | 45,621 | 8,586만 |
| 2026-08-10 | 1,919 | 1,919 | 1,869 | 1,900 | 13 | +0.69% | 1,559 | 296만 |
| 2026-08-07 | 1,914 | 1,914 | 1,810 | 1,887 | 22 | +1.18% | 10,873 | 2,052만 |
| 2026-08-06 | 1,952 | 1,952 | 1,860 | 1,865 | -79 | -4.06% | 103,892 | 1.94억 |
| 2026-08-05 | 1,926 | 2,000 | 1,905 | 1,944 | 18 | +0.93% | 4,850 | 943만 |
| 2026-08-04 | 1,857 | 1,941 | 1,857 | 1,926 | 54 | +2.88% | 22,706 | 4,373만 |
| 2026-08-03 | 1,876 | 1,930 | 1,831 | 1,872 | -4 | -0.21% | 58,557 | 1.1억 |
| 2026-07-31 | 1,847 | 1,908 | 1,810 | 1,876 | 79 | +4.40% | 10,024 | 1,881만 |
| 2026-07-30 | 1,736 | 1,804 | 1,676 | 1,797 | 42 | +2.39% | 89,050 | 1.6억 |
| 2026-07-29 | 1,921 | 1,921 | 1,695 | 1,755 | -119 | -6.35% | 117,581 | 2.06억 |
| 2026-07-28 | 1,933 | 1,949 | 1,870 | 1,874 | -75 | -3.85% | 307,335 | 5.76억 |
| 2026-07-27 | 1,960 | 2,000 | 1,928 | 1,949 | -11 | -0.56% | 20,957 | 4,085만 |
| 2026-07-24 | 2,000 | 2,000 | 1,954 | 1,960 | -40 | -2.00% | 19,992 | 3,918만 |
| 2026-07-23 | 1,977 | 2,010 | 1,942 | 2,000 | 23 | +1.16% | 19,633 | 3,927만 |
| 2026-07-22 | 1,973 | 2,015 | 1,934 | 1,977 | 6 | +0.30% | 11,828 | 2,338만 |
| 2026-07-21 | 1,952 | 2,020 | 1,935 | 1,971 | 6 | +0.31% | 152,362 | 3억 |
| 2026-07-20 | 2,075 | 2,075 | 1,965 | 1,965 | -110 | -5.30% | 40,847 | 8,026만 |
| 2026-07-16 | 2,140 | 2,155 | 2,005 | 2,075 | -65 | -3.04% | 281,151 | 5.83억 |
| 2026-07-15 | 2,085 | 2,175 | 2,065 | 2,140 | 55 | +2.64% | 57,768 | 1.24억 |
| 2026-07-14 | 2,030 | 2,090 | 2,005 | 2,085 | 35 | +1.71% | 50,665 | 1.06억 |
| 2026-07-13 | 2,020 | 2,100 | 1,928 | 2,050 | 53 | +2.65% | 81,939 | 1.68억 |
| 2026-07-10 | 1,949 | 1,998 | 1,927 | 1,997 | 71 | +3.69% | 419,229 | 8.37억 |
| 2026-07-09 | 1,941 | 1,951 | 1,880 | 1,926 | -17 | -0.87% | 68,413 | 1.32억 |
| 2026-07-08 | 1,960 | 1,960 | 1,892 | 1,943 | -2 | -0.10% | 168,846 | 3.28억 |
| 2026-07-07 | 1,931 | 1,986 | 1,854 | 1,945 | 14 | +0.73% | 113,941 | 2.22억 |
| 2026-07-06 | 1,891 | 1,986 | 1,871 | 1,931 | 85 | +4.60% | 128,695 | 2.49억 |
| 2026-07-03 | 1,766 | 1,860 | 1,720 | 1,846 | 75 | +4.23% | 437,440 | 8.08억 |
| 2026-07-02 | 1,783 | 1,848 | 1,750 | 1,771 | -14 | -0.78% | 235,625 | 4.17억 |
| 2026-07-01 | 1,754 | 1,805 | 1,722 | 1,785 | 16 | +0.90% | 138,239 | 2.47억 |
| 2026-06-30 | 1,799 | 1,799 | 1,746 | 1,769 | -10 | -0.56% | 55,793 | 9,870만 |
| 2026-06-29 | 1,803 | 1,820 | 1,754 | 1,779 | -24 | -1.33% | 17,723 | 3,153만 |
| 2026-06-26 | 1,769 | 1,820 | 1,655 | 1,803 | 34 | +1.92% | 129,164 | 2.33억 |
| 2026-06-25 | 1,816 | 1,816 | 1,744 | 1,769 | -47 | -2.59% | 45,276 | 8,009만 |
| 2026-06-24 | 1,768 | 1,817 | 1,682 | 1,816 | 49 | +2.77% | 101,261 | 1.84억 |
| 2026-06-23 | 1,859 | 1,896 | 1,720 | 1,767 | -92 | -4.95% | 175,424 | 3.1억 |
| 2026-06-22 | 1,901 | 1,947 | 1,856 | 1,859 | -89 | -4.57% | 90,008 | 1.67억 |
| 2026-06-19 | 1,921 | 1,969 | 1,895 | 1,948 | -2 | -0.10% | 135,446 | 2.64억 |
| 2026-06-18 | 1,981 | 1,997 | 1,938 | 1,950 | -47 | -2.35% | 32,595 | 6,356만 |
| 2026-06-17 | 1,936 | 2,040 | 1,917 | 1,997 | 61 | +3.15% | 108,602 | 2.17억 |
| 2026-06-16 | 1,970 | 1,999 | 1,923 | 1,936 | -34 | -1.73% | 220,810 | 4.27억 |
| 2026-06-15 | 1,943 | 2,010 | 1,891 | 1,970 | 19 | +0.97% | 148,844 | 2.93억 |
| 2026-06-12 | 1,961 | 2,075 | 1,921 | 1,951 | 39 | +2.04% | 128,588 | 2.51억 |
| 2026-06-11 | 1,825 | 1,931 | 1,793 | 1,912 | 77 | +4.20% | 106,440 | 2.04억 |
| 2026-06-10 | 1,900 | 1,937 | 1,825 | 1,835 | -103 | -5.31% | 1 | 1,835원 |
| 2026-06-09 | 1,820 | 1,959 | 1,820 | 1,938 | 128 | +7.07% | 105,617 | 2.05억 |
| 2026-06-08 | 1,816 | 1,916 | 1,806 | 1,810 | -110 | -5.73% | 127,032 | 2.3억 |
| 2026-06-05 | 1,890 | 1,965 | 1,780 | 1,920 | 30 | +1.59% | 262,731 | 5.04억 |
| 2026-06-04 | 1,912 | 2,005 | 1,855 | 1,890 | -22 | -1.15% | 51,101 | 9,658만 |
| 2026-06-02 | 1,883 | 1,974 | 1,841 | 1,912 | 2 | +0.10% | 186,889 | 3.57억 |
| 2026-06-01 | 1,957 | 1,999 | 1,851 | 1,910 | -47 | -2.40% | 180,811 | 3.45억 |
| 2026-05-29 | 1,979 | 1,991 | 1,827 | 1,957 | 7 | +0.36% | 287,544 | 5.63억 |
| 2026-05-28 | 1,835 | 1,993 | 1,760 | 1,950 | 156 | +8.70% | 264,760 | 5.16억 |
| 2026-05-27 | 1,965 | 1,970 | 1,740 | 1,794 | -186 | -9.39% | 270,604 | 4.85억 |
| 2026-05-26 | 1,990 | 2,000 | 1,845 | 1,980 | -20 | -1.00% | 179,948 | 3.56억 |
| 2026-05-22 | 1,898 | 2,010 | 1,810 | 2,000 | 119 | +6.33% | 743,609 | 14.87억 |
| 2026-05-21 | 1,864 | 2,010 | 1,847 | 1,881 | 18 | +0.97% | 95,857 | 1.8억 |
| 2026-05-20 | 1,919 | 1,970 | 1,855 | 1,863 | -109 | -5.53% | 83,610 | 1.56억 |
| 2026-05-19 | 2,010 | 2,015 | 1,901 | 1,972 | -20 | -1.00% | 66,170 | 1.3억 |
| 2026-05-18 | 2,050 | 2,050 | 1,916 | 1,992 | -58 | -2.83% | 212,477 | 4.23억 |
| 2026-05-15 | 2,090 | 2,115 | 1,992 | 2,050 | -40 | -1.91% | 425,333 | 8.72억 |
| 2026-05-14 | 2,035 | 2,120 | 1,970 | 2,090 | 55 | +2.70% | 389,627 | 8.14억 |
| 2026-05-13 | 2,245 | 2,280 | 1,997 | 2,035 | -210 | -9.35% | 1,669,175 | 33.97억 |
| 2026-05-12 | 2,505 | 2,505 | 2,180 | 2,245 | -260 | -10.38% | 1,139,279 | 25.58억 |
| 2026-05-11 | 2,580 | 2,640 | 2,410 | 2,505 | -60 | -2.34% | 1,155,210 | 28.94억 |
| 2026-05-08 | 2,605 | 2,665 | 2,490 | 2,565 | -50 | -1.91% | 235,995 | 6.05억 |
| 2026-05-07 | 2,600 | 2,685 | 2,575 | 2,615 | 15 | +0.58% | 144,725 | 3.78억 |
| 2026-05-06 | 2,685 | 2,685 | 2,540 | 2,600 | -120 | -4.41% | 304,583 | 7.92억 |
| 2026-05-04 | 2,760 | 2,815 | 2,630 | 2,720 | -40 | -1.45% | 112,200 | 3.05억 |
| 2026-04-30 | 2,735 | 2,795 | 2,620 | 2,760 | 25 | +0.91% | 392,258 | 10.83억 |
| 2026-04-29 | 2,765 | 2,765 | 2,620 | 2,735 | -5 | -0.18% | 147,947 | 4.05억 |
| 2026-04-28 | 2,750 | 2,850 | 2,715 | 2,740 | -10 | -0.36% | 143,715 | 3.94억 |
| 2026-04-27 | 2,660 | 2,785 | 2,620 | 2,750 | 90 | +3.38% | 168,764 | 4.64억 |
| 2026-04-24 | 2,685 | 2,755 | 2,600 | 2,660 | -35 | -1.30% | 135,653 | 3.61억 |
| 2026-04-23 | 2,705 | 2,815 | 2,665 | 2,695 | -15 | -0.55% | 90,432 | 2.44억 |
| 2026-04-22 | 2,830 | 2,860 | 2,685 | 2,710 | -120 | -4.24% | 212,151 | 5.75억 |
| 2026-04-21 | 2,870 | 2,925 | 2,820 | 2,830 | -40 | -1.39% | 129,234 | 3.66억 |
| 2026-04-20 | 2,740 | 2,900 | 2,710 | 2,870 | 130 | +4.74% | 261,654 | 7.51억 |
| 2026-04-17 | 2,660 | 2,765 | 2,650 | 2,740 | 80 | +3.01% | 72,629 | 1.99억 |
| 2026-04-16 | 2,645 | 2,760 | 2,495 | 2,660 | 15 | +0.57% | 232,592 | 6.19억 |
| 2026-04-15 | 2,580 | 2,715 | 2,580 | 2,645 | 65 | +2.52% | 143,195 | 3.79억 |
| 2026-04-14 | 2,590 | 2,650 | 2,495 | 2,580 | -10 | -0.39% | 282,654 | 7.29억 |
| 2026-04-13 | 2,515 | 2,595 | 2,485 | 2,590 | -10 | -0.38% | 113,811 | 2.95억 |
| 2026-04-10 | 2,640 | 2,700 | 2,550 | 2,600 | 10 | +0.39% | 29,872 | 7,767만 |
| 2026-04-09 | 2,600 | 2,665 | 2,540 | 2,590 | -10 | -0.38% | 104,994 | 2.72억 |
| 2026-04-08 | 2,440 | 2,600 | 2,365 | 2,600 | 245 | +10.40% | 75,935 | 1.97억 |
| 2026-04-07 | 2,475 | 2,480 | 2,335 | 2,355 | -120 | -4.85% | 158,343 | 3.73억 |
| 2026-04-06 | 2,500 | 2,520 | 2,380 | 2,475 | -45 | -1.79% | 119,729 | 2.96억 |
| 2026-04-03 | 2,565 | 2,635 | 2,445 | 2,520 | -40 | -1.56% | 72,465 | 1.83억 |
| 2026-04-02 | 2,525 | 2,720 | 2,520 | 2,560 | 35 | +1.39% | 289,150 | 7.4억 |
| 2026-04-01 | 2,530 | 2,600 | 2,425 | 2,525 | 60 | +2.43% | 292,748 | 7.39억 |
| 2026-03-31 | 2,725 | 2,820 | 2,440 | 2,465 | -340 | -12.12% | 377,224 | 9.3억 |
| 2026-03-30 | 2,770 | 2,900 | 2,770 | 2,805 | -95 | -3.28% | 184,498 | 5.18억 |
| 2026-03-27 | 2,930 | 2,930 | 2,785 | 2,900 | — | — | 235,328 | 6.82억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)