디지털대성
068930KOSDAQ8,900원-20 (-0.22%)전일 종가 2026-09-18
52주 위치
6,7609,18088%신고가 대비 -3.05%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +11.5% | +17.0% | +0.3% | +13.1% | +20.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 8,900 | 8,910 | 8,800 | 8,900 | -20 | -0.22% | 23,937 | 2.13억 |
| 2026-09-17 | 8,770 | 8,950 | 8,760 | 8,920 | 80 | +0.90% | 41,648 | 3.72억 |
| 2026-09-16 | 8,760 | 8,860 | 8,680 | 8,840 | 0 | 0.00% | 18,513 | 1.64억 |
| 2026-09-15 | 8,760 | 8,890 | 8,750 | 8,840 | -10 | -0.11% | 20,835 | 1.84억 |
| 2026-09-14 | 8,690 | 8,850 | 8,560 | 8,850 | 170 | +1.96% | 35,483 | 3.14억 |
| 2026-09-11 | 8,600 | 8,680 | 8,500 | 8,680 | 80 | +0.93% | 10,191 | 8,846만 |
| 2026-09-10 | 8,490 | 8,600 | 8,410 | 8,600 | 110 | +1.30% | 22,923 | 1.97억 |
| 2026-09-09 | 8,570 | 8,570 | 8,420 | 8,490 | -20 | -0.24% | 17,703 | 1.5억 |
| 2026-09-08 | 8,610 | 8,640 | 8,380 | 8,510 | -110 | -1.28% | 21,288 | 1.81억 |
| 2026-09-07 | 8,570 | 8,650 | 8,550 | 8,620 | -10 | -0.12% | 18,686 | 1.61억 |
| 2026-09-04 | 8,650 | 8,700 | 8,500 | 8,630 | -40 | -0.46% | 15,532 | 1.34억 |
| 2026-09-03 | 8,600 | 8,680 | 8,590 | 8,670 | 70 | +0.81% | 15,777 | 1.37억 |
| 2026-09-02 | 8,640 | 8,690 | 8,570 | 8,600 | -40 | -0.46% | 11,770 | 1.01억 |
| 2026-09-01 | 8,650 | 8,690 | 8,580 | 8,640 | -20 | -0.23% | 17,023 | 1.47억 |
| 2026-08-31 | 8,490 | 8,680 | 8,410 | 8,660 | 160 | +1.88% | 57,456 | 4.98억 |
| 2026-08-28 | 8,570 | 8,610 | 8,430 | 8,500 | 0 | 0.00% | 34,524 | 2.93억 |
| 2026-08-27 | 8,260 | 8,540 | 8,260 | 8,500 | 170 | +2.04% | 41,715 | 3.55억 |
| 2026-08-26 | 8,290 | 8,390 | 8,290 | 8,330 | 10 | +0.12% | 17,518 | 1.46억 |
| 2026-08-25 | 8,330 | 8,390 | 8,020 | 8,320 | -10 | -0.12% | 20,267 | 1.69억 |
| 2026-08-24 | 8,220 | 8,410 | 8,160 | 8,330 | 160 | +1.96% | 43,246 | 3.6억 |
| 2026-08-21 | 8,070 | 8,220 | 8,070 | 8,170 | 20 | +0.25% | 21,904 | 1.79억 |
| 2026-08-20 | 8,000 | 8,170 | 7,930 | 8,150 | 150 | +1.88% | 29,174 | 2.38억 |
| 2026-08-19 | 7,970 | 8,000 | 7,790 | 8,000 | 20 | +0.25% | 18,388 | 1.47억 |
| 2026-08-18 | 8,050 | 8,080 | 7,760 | 7,980 | -80 | -0.99% | 64,401 | 5.14억 |
| 2026-08-14 | 7,950 | 8,060 | 7,900 | 8,060 | 110 | +1.38% | 26,915 | 2.17억 |
| 2026-08-13 | 8,320 | 8,320 | 7,920 | 7,950 | -370 | -4.45% | 62,069 | 4.93억 |
| 2026-08-12 | 8,360 | 8,390 | 8,190 | 8,320 | -100 | -1.19% | 20,890 | 1.74억 |
| 2026-08-11 | 8,290 | 8,420 | 8,290 | 8,420 | 80 | +0.96% | 15,650 | 1.32억 |
| 2026-08-10 | 8,300 | 8,520 | 8,260 | 8,340 | -20 | -0.24% | 50,486 | 4.21억 |
| 2026-08-07 | 8,110 | 8,380 | 8,110 | 8,360 | 200 | +2.45% | 32,531 | 2.72억 |
| 2026-08-06 | 8,110 | 8,190 | 8,060 | 8,160 | 50 | +0.62% | 13,608 | 1.11억 |
| 2026-08-05 | 8,020 | 8,200 | 8,010 | 8,110 | 90 | +1.12% | 21,240 | 1.72억 |
| 2026-08-04 | 8,000 | 8,090 | 7,880 | 8,020 | 40 | +0.50% | 17,659 | 1.42억 |
| 2026-08-03 | 7,730 | 8,170 | 7,670 | 7,980 | 250 | +3.23% | 88,045 | 7.03억 |
| 2026-07-31 | 7,730 | 7,770 | 7,540 | 7,730 | 0 | 0.00% | 18,973 | 1.47억 |
| 2026-07-30 | 7,210 | 7,890 | 7,060 | 7,730 | 680 | +9.65% | 117,675 | 9.1억 |
| 2026-07-29 | 7,290 | 7,330 | 7,050 | 7,050 | -210 | -2.89% | 24,574 | 1.73억 |
| 2026-07-28 | 7,340 | 7,440 | 7,100 | 7,260 | -140 | -1.89% | 22,955 | 1.67억 |
| 2026-07-27 | 7,460 | 7,500 | 7,350 | 7,400 | -40 | -0.54% | 8,712 | 6,447만 |
| 2026-07-24 | 7,270 | 7,500 | 7,270 | 7,440 | 10 | +0.13% | 14,494 | 1.08억 |
| 2026-07-23 | 7,270 | 7,430 | 7,170 | 7,430 | 160 | +2.20% | 13,226 | 9,827만 |
| 2026-07-22 | 7,130 | 7,490 | 7,120 | 7,270 | 160 | +2.25% | 28,164 | 2.05억 |
| 2026-07-21 | 7,340 | 7,340 | 7,100 | 7,110 | -200 | -2.74% | 18,157 | 1.29억 |
| 2026-07-20 | 7,480 | 7,480 | 7,130 | 7,310 | 10 | +0.14% | 46,003 | 3.36억 |
| 2026-07-16 | 7,220 | 7,450 | 7,160 | 7,300 | 80 | +1.11% | 24,361 | 1.78억 |
| 2026-07-15 | 7,200 | 7,220 | 7,100 | 7,220 | 20 | +0.28% | 15,129 | 1.09억 |
| 2026-07-14 | 7,000 | 7,220 | 6,940 | 7,200 | 60 | +0.84% | 28,261 | 2.03억 |
| 2026-07-13 | 7,170 | 7,300 | 7,000 | 7,140 | -30 | -0.42% | 24,928 | 1.78억 |
| 2026-07-10 | 7,220 | 7,270 | 7,130 | 7,170 | -30 | -0.42% | 24,576 | 1.76억 |
| 2026-07-09 | 7,220 | 7,260 | 7,080 | 7,200 | -20 | -0.28% | 18,949 | 1.36억 |
| 2026-07-08 | 7,160 | 7,290 | 7,080 | 7,220 | 30 | +0.42% | 42,188 | 3.05억 |
| 2026-07-07 | 7,130 | 7,270 | 7,050 | 7,190 | 60 | +0.84% | 34,986 | 2.52억 |
| 2026-07-06 | 7,310 | 7,310 | 7,130 | 7,130 | -50 | -0.70% | 35,594 | 2.54억 |
| 2026-07-03 | 7,150 | 7,300 | 7,100 | 7,180 | -10 | -0.14% | 16,527 | 1.19억 |
| 2026-07-02 | 7,260 | 7,400 | 7,140 | 7,190 | -90 | -1.24% | 13,275 | 9,545만 |
| 2026-07-01 | 7,370 | 7,370 | 7,120 | 7,280 | 110 | +1.53% | 14,052 | 1.02억 |
| 2026-06-30 | 7,340 | 7,350 | 7,150 | 7,170 | -130 | -1.78% | 9,575 | 6,865만 |
| 2026-06-29 | 7,030 | 7,330 | 7,030 | 7,300 | 270 | +3.84% | 14,915 | 1.09억 |
| 2026-06-26 | 7,110 | 7,110 | 6,810 | 7,030 | -120 | -1.68% | 65,471 | 4.6억 |
| 2026-06-25 | 7,030 | 7,170 | 6,980 | 7,150 | 150 | +2.14% | 61,887 | 4.42억 |
| 2026-06-24 | 7,200 | 7,220 | 6,890 | 7,000 | -160 | -2.23% | 60,218 | 4.22억 |
| 2026-06-23 | 7,340 | 7,370 | 7,090 | 7,160 | -180 | -2.45% | 62,653 | 4.49억 |
| 2026-06-22 | 7,480 | 7,490 | 7,250 | 7,340 | -140 | -1.87% | 47,620 | 3.5억 |
| 2026-06-19 | 7,610 | 7,620 | 7,330 | 7,480 | -130 | -1.71% | 26,762 | 2억 |
| 2026-06-18 | 7,770 | 7,770 | 7,500 | 7,610 | -160 | -2.06% | 39,897 | 3.04억 |
| 2026-06-17 | 7,760 | 7,850 | 7,600 | 7,770 | 0 | 0.00% | 30,085 | 2.34억 |
| 2026-06-16 | 7,860 | 7,890 | 7,770 | 7,770 | -90 | -1.15% | 16,392 | 1.27억 |
| 2026-06-15 | 7,810 | 7,900 | 7,810 | 7,860 | -30 | -0.38% | 22,539 | 1.77억 |
| 2026-06-12 | 7,660 | 7,950 | 7,580 | 7,890 | 320 | +4.23% | 35,656 | 2.81억 |
| 2026-06-11 | 7,550 | 7,590 | 7,490 | 7,570 | -30 | -0.39% | 13,658 | 1.03억 |
| 2026-06-10 | 7,650 | 7,740 | 7,460 | 7,600 | -80 | -1.04% | 31,089 | 2.36억 |
| 2026-06-09 | 7,450 | 7,700 | 7,380 | 7,680 | 240 | +3.23% | 32,380 | 2.49억 |
| 2026-06-08 | 7,590 | 7,600 | 7,250 | 7,440 | -150 | -1.98% | 67,387 | 5.01억 |
| 2026-06-05 | 7,600 | 7,670 | 7,530 | 7,590 | -10 | -0.13% | 19,654 | 1.49억 |
| 2026-06-04 | 7,630 | 7,900 | 7,510 | 7,600 | -30 | -0.39% | 40,975 | 3.11억 |
| 2026-06-02 | 7,680 | 7,740 | 7,540 | 7,630 | -40 | -0.52% | 37,797 | 2.88억 |
| 2026-06-01 | 7,930 | 7,950 | 7,600 | 7,670 | -260 | -3.28% | 58,028 | 4.45억 |
| 2026-05-29 | 8,040 | 8,050 | 7,830 | 7,930 | -120 | -1.49% | 62,834 | 4.98억 |
| 2026-05-28 | 8,000 | 8,050 | 7,830 | 8,050 | 50 | +0.63% | 33,730 | 2.72억 |
| 2026-05-27 | 8,310 | 8,310 | 7,780 | 8,000 | -310 | -3.73% | 92,396 | 7.39억 |
| 2026-05-26 | 8,140 | 8,330 | 8,100 | 8,310 | 170 | +2.09% | 53,395 | 4.44억 |
| 2026-05-22 | 8,210 | 8,220 | 7,970 | 8,140 | 0 | 0.00% | 100,575 | 8.19억 |
| 2026-05-21 | 8,230 | 8,300 | 8,030 | 8,140 | -90 | -1.09% | 81,130 | 6.6억 |
| 2026-05-20 | 8,550 | 8,550 | 8,030 | 8,230 | -290 | -3.40% | 70,625 | 5.81억 |
| 2026-05-19 | 8,350 | 8,530 | 8,320 | 8,520 | 60 | +0.71% | 28,875 | 2.46억 |
| 2026-05-18 | 8,480 | 8,600 | 8,250 | 8,460 | -10 | -0.12% | 72,573 | 6.14억 |
| 2026-05-15 | 8,550 | 8,580 | 8,180 | 8,470 | -70 | -0.82% | 65,529 | 5.55억 |
| 2026-05-14 | 8,370 | 8,580 | 8,280 | 8,540 | 170 | +2.03% | 19,733 | 1.69억 |
| 2026-05-13 | 8,550 | 8,740 | 8,240 | 8,370 | -200 | -2.33% | 64,330 | 5.38억 |
| 2026-05-12 | 8,770 | 8,770 | 8,150 | 8,570 | -190 | -2.17% | 76,136 | 6.52억 |
| 2026-05-11 | 8,450 | 8,760 | 8,280 | 8,760 | 320 | +3.79% | 138,062 | 12.09억 |
| 2026-05-08 | 8,480 | 8,700 | 8,310 | 8,440 | -40 | -0.47% | 44,251 | 3.73억 |
| 2026-05-07 | 8,150 | 8,950 | 8,050 | 8,480 | 320 | +3.92% | 152,973 | 12.97억 |
| 2026-05-06 | 8,170 | 8,210 | 7,930 | 8,160 | -70 | -0.85% | 65,710 | 5.36억 |
| 2026-05-04 | 8,250 | 8,310 | 8,050 | 8,230 | -50 | -0.60% | 35,681 | 2.94억 |
| 2026-04-30 | 8,300 | 8,370 | 8,190 | 8,280 | -30 | -0.36% | 19,510 | 1.62억 |
| 2026-04-29 | 8,280 | 8,350 | 8,180 | 8,310 | 30 | +0.36% | 23,494 | 1.95억 |
| 2026-04-28 | 8,150 | 8,290 | 8,140 | 8,280 | 80 | +0.98% | 97,029 | 8.03억 |
| 2026-04-27 | 8,230 | 8,300 | 8,090 | 8,200 | -30 | -0.36% | 73,464 | 6.02억 |
| 2026-04-24 | 8,220 | 8,240 | 8,050 | 8,230 | 10 | +0.12% | 78,809 | 6.49억 |
| 2026-04-23 | 8,300 | 8,310 | 8,010 | 8,220 | -30 | -0.36% | 129,357 | 10.63억 |
| 2026-04-22 | 8,320 | 8,350 | 8,170 | 8,250 | -70 | -0.84% | 52,011 | 4.29억 |
| 2026-04-21 | 8,230 | 8,400 | 8,160 | 8,320 | 90 | +1.09% | 42,425 | 3.53억 |
| 2026-04-20 | 8,140 | 8,230 | 8,020 | 8,230 | 90 | +1.11% | 80,231 | 6.6억 |
| 2026-04-17 | 8,100 | 8,220 | 8,020 | 8,140 | 40 | +0.49% | 48,888 | 3.98억 |
| 2026-04-16 | 8,000 | 8,100 | 7,940 | 8,100 | 100 | +1.25% | 34,548 | 2.8억 |
| 2026-04-15 | 8,040 | 8,140 | 8,000 | 8,000 | -40 | -0.50% | 47,386 | 3.79억 |
| 2026-04-14 | 7,950 | 8,090 | 7,830 | 8,040 | 130 | +1.64% | 29,309 | 2.36억 |
| 2026-04-13 | 7,710 | 7,980 | 7,610 | 7,910 | 180 | +2.33% | 93,319 | 7.38억 |
| 2026-04-10 | 7,890 | 7,900 | 7,520 | 7,730 | -160 | -2.03% | 143,784 | 11.11억 |
| 2026-04-09 | 7,960 | 8,030 | 7,850 | 7,890 | -160 | -1.99% | 45,354 | 3.58억 |
| 2026-04-08 | 8,030 | 8,070 | 7,950 | 8,050 | 20 | +0.25% | 30,015 | 2.42억 |
| 2026-04-07 | 8,080 | 8,080 | 7,920 | 8,030 | -10 | -0.12% | 17,800 | 1.43억 |
| 2026-04-06 | 7,980 | 8,040 | 7,960 | 8,040 | 60 | +0.75% | 32,326 | 2.6억 |
| 2026-04-03 | 8,090 | 8,090 | 7,800 | 7,980 | -20 | -0.25% | 46,544 | 3.71억 |
| 2026-04-02 | 8,340 | 8,370 | 7,900 | 8,000 | -280 | -3.38% | 98,476 | 7.88억 |
| 2026-04-01 | 8,520 | 8,780 | 8,180 | 8,280 | -120 | -1.43% | 77,415 | 6.41억 |
| 2026-03-31 | 8,630 | 8,740 | 8,400 | 8,400 | -200 | -2.33% | 52,070 | 4.37억 |
| 2026-03-30 | 8,090 | 8,780 | 8,080 | 8,600 | -350 | -3.91% | 161,985 | 13.93억 |
| 2026-03-27 | 8,880 | 8,950 | 8,830 | 8,950 | — | — | 37,478 | 3.35억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)