디젠스
113810KOSDAQ· 자동차 및 트레일러 제조업3,040원-55 (-1.78%)마감
52주 위치
1,7405,94531%신고가 대비 -48.86%
- 시가총액
- 992억
- PBR
- 3.53
- BPS
- 860원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +19.7% | +14.3% | -18.1% | -22.7% | -23.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 3,065 | 3,090 | 2,995 | 3,040 | -55 | -1.78% | 15,996 | 4,863만 |
| 2026-09-18 | 3,115 | 3,115 | 3,055 | 3,095 | 25 | +0.81% | 8,350 | 2,584만 |
| 2026-09-17 | 3,015 | 3,115 | 3,015 | 3,070 | 55 | +1.82% | 12,922 | 3,967만 |
| 2026-09-16 | 2,985 | 3,060 | 2,945 | 3,015 | 15 | +0.50% | 16,043 | 4,837만 |
| 2026-09-15 | 3,025 | 3,025 | 2,940 | 3,000 | -25 | -0.83% | 9,342 | 2,803만 |
| 2026-09-14 | 3,000 | 3,110 | 3,000 | 3,025 | -90 | -2.89% | 7,809 | 2,362만 |
| 2026-09-11 | 3,085 | 3,120 | 3,035 | 3,115 | 60 | +1.96% | 15,629 | 4,868만 |
| 2026-09-10 | 2,990 | 3,115 | 2,945 | 3,055 | 65 | +2.17% | 44,259 | 1.35억 |
| 2026-09-09 | 3,010 | 3,080 | 2,970 | 2,990 | -20 | -0.66% | 11,360 | 3,397만 |
| 2026-09-08 | 3,100 | 3,195 | 3,000 | 3,010 | -120 | -3.83% | 27,512 | 8,281만 |
| 2026-09-07 | 2,920 | 3,175 | 2,900 | 3,130 | 205 | +7.01% | 59,123 | 1.85억 |
| 2026-09-04 | 2,880 | 2,940 | 2,840 | 2,925 | 45 | +1.56% | 7,602 | 2,224만 |
| 2026-09-03 | 3,010 | 3,035 | 2,865 | 2,880 | -200 | -6.49% | 23,094 | 6,651만 |
| 2026-09-02 | 3,055 | 3,085 | 2,965 | 3,080 | 20 | +0.65% | 71,886 | 2.21억 |
| 2026-09-01 | 2,970 | 3,140 | 2,865 | 3,060 | 25 | +0.82% | 88,949 | 2.72억 |
| 2026-08-31 | 2,880 | 3,050 | 2,805 | 3,035 | 135 | +4.66% | 54,025 | 1.64억 |
| 2026-08-28 | 2,955 | 2,985 | 2,795 | 2,900 | -55 | -1.86% | 32,298 | 9,366만 |
| 2026-08-27 | 2,920 | 3,010 | 2,630 | 2,955 | 85 | +2.96% | 32,472 | 9,595만 |
| 2026-08-26 | 2,545 | 3,065 | 2,545 | 2,870 | 305 | +11.89% | 139,301 | 4억 |
| 2026-08-25 | 2,495 | 2,565 | 2,440 | 2,565 | 70 | +2.81% | 6,078 | 1,559만 |
| 2026-08-24 | 2,520 | 2,570 | 2,405 | 2,495 | -45 | -1.77% | 18,709 | 4,668만 |
| 2026-08-21 | 2,560 | 2,625 | 2,460 | 2,540 | -5 | -0.20% | 14,156 | 3,596만 |
| 2026-08-20 | 2,625 | 2,680 | 2,485 | 2,545 | -95 | -3.60% | 31,715 | 8,071만 |
| 2026-08-19 | 2,715 | 2,760 | 2,615 | 2,640 | -155 | -5.55% | 20,649 | 5,451만 |
| 2026-08-18 | 2,555 | 2,830 | 2,505 | 2,795 | 240 | +9.39% | 74,946 | 2.09억 |
| 2026-08-14 | 2,590 | 2,620 | 2,490 | 2,555 | -35 | -1.35% | 34,769 | 8,883만 |
| 2026-08-13 | 2,550 | 2,600 | 2,500 | 2,590 | 95 | +3.81% | 38,488 | 9,968만 |
| 2026-08-12 | 2,370 | 2,500 | 2,255 | 2,495 | 115 | +4.83% | 32,499 | 8,109만 |
| 2026-08-11 | 2,185 | 2,500 | 2,130 | 2,380 | 260 | +12.26% | 99,781 | 2.37억 |
| 2026-08-10 | 2,075 | 2,135 | 2,055 | 2,120 | 60 | +2.91% | 12,752 | 2,703만 |
| 2026-08-07 | 2,070 | 2,150 | 2,040 | 2,060 | 0 | 0.00% | 12,977 | 2,673만 |
| 2026-08-06 | 2,195 | 2,195 | 1,953 | 2,060 | 0 | 0.00% | 16,968 | 3,495만 |
| 2026-08-05 | 2,040 | 2,080 | 2,035 | 2,060 | 25 | +1.23% | 11,182 | 2,303만 |
| 2026-08-04 | 1,964 | 2,065 | 1,964 | 2,035 | 71 | +3.62% | 23,565 | 4,795만 |
| 2026-08-03 | 1,991 | 2,005 | 1,963 | 1,964 | -26 | -1.31% | 15,698 | 3,083만 |
| 2026-07-31 | 1,920 | 2,040 | 1,909 | 1,990 | 70 | +3.65% | 27,952 | 5,562만 |
| 2026-07-30 | 1,759 | 1,950 | 1,740 | 1,920 | 70 | +3.78% | 19,405 | 3,726만 |
| 2026-07-29 | 1,951 | 2,185 | 1,741 | 1,850 | -100 | -5.13% | 83,031 | 1.54억 |
| 2026-07-28 | 2,320 | 2,320 | 1,948 | 1,950 | -375 | -16.13% | 99,387 | 1.94억 |
| 2026-07-02 | 2,475 | 2,475 | 2,250 | 2,325 | -150 | -6.06% | 44,517 | 1.04억 |
| 2026-07-01 | 2,455 | 2,540 | 2,435 | 2,475 | -50 | -1.98% | 36,459 | 9,024만 |
| 2026-06-30 | 2,545 | 2,685 | 2,460 | 2,525 | 10 | +0.40% | 46,519 | 1.17억 |
| 2026-06-29 | 2,475 | 2,595 | 2,345 | 2,515 | 35 | +1.41% | 117,638 | 2.96억 |
| 2026-06-26 | 2,550 | 2,565 | 2,415 | 2,480 | -5 | -0.20% | 61,524 | 1.53억 |
| 2026-06-25 | 2,610 | 2,710 | 2,450 | 2,485 | -150 | -5.69% | 119,930 | 2.98억 |
| 2026-06-24 | 2,620 | 3,170 | 2,620 | 2,635 | -185 | -6.56% | 397,754 | 10.48억 |
| 2026-06-23 | 2,575 | 3,280 | 2,500 | 2,820 | 245 | +9.51% | 785,627 | 22.15억 |
| 2026-06-22 | 2,650 | 2,650 | 2,555 | 2,575 | -85 | -3.20% | 17,030 | 4,385만 |
| 2026-06-19 | 2,650 | 2,725 | 2,530 | 2,660 | -40 | -1.48% | 58,821 | 1.56억 |
| 2026-06-18 | 2,815 | 2,880 | 2,695 | 2,700 | -115 | -4.09% | 34,503 | 9,316만 |
| 2026-06-17 | 2,880 | 2,920 | 2,810 | 2,815 | -65 | -2.26% | 32,806 | 9,235만 |
| 2026-06-16 | 2,920 | 2,990 | 2,830 | 2,880 | -65 | -2.21% | 42,529 | 1.22억 |
| 2026-06-15 | 3,020 | 3,080 | 2,800 | 2,945 | -75 | -2.48% | 44,076 | 1.3억 |
| 2026-06-12 | 3,010 | 3,100 | 2,815 | 3,020 | 75 | +2.55% | 57,752 | 1.74억 |
| 2026-06-11 | 2,910 | 2,985 | 2,785 | 2,945 | 40 | +1.38% | 73,379 | 2.16억 |
| 2026-06-10 | 2,950 | 3,240 | 2,810 | 2,905 | -50 | -1.69% | 215 | 62만 |
| 2026-06-09 | 2,875 | 3,275 | 2,870 | 2,955 | 150 | +5.35% | 122,700 | 3.63억 |
| 2026-06-08 | 3,050 | 3,285 | 2,640 | 2,805 | -575 | -17.01% | 205,616 | 5.77억 |
| 2026-06-05 | 3,105 | 4,000 | 2,865 | 3,380 | -20 | -0.59% | 796,264 | 26.91억 |
| 2026-06-04 | 2,850 | 3,445 | 2,775 | 3,400 | 750 | +28.30% | 428,987 | 14.59억 |
| 2026-06-02 | 2,685 | 2,950 | 2,540 | 2,650 | -160 | -5.69% | 179,157 | 4.75억 |
| 2026-06-01 | 3,000 | 3,015 | 2,755 | 2,810 | -190 | -6.33% | 58,852 | 1.65억 |
| 2026-05-29 | 3,085 | 3,225 | 2,950 | 3,000 | -110 | -3.54% | 34,810 | 1.04억 |
| 2026-05-28 | 3,305 | 3,305 | 3,075 | 3,110 | -135 | -4.16% | 30,748 | 9,563만 |
| 2026-05-27 | 3,310 | 3,310 | 3,115 | 3,245 | -60 | -1.82% | 18,606 | 6,038만 |
| 2026-05-26 | 3,330 | 3,400 | 3,305 | 3,305 | -25 | -0.75% | 20,339 | 6,722만 |
| 2026-05-22 | 3,290 | 3,385 | 3,200 | 3,330 | 35 | +1.06% | 29,146 | 9,706만 |
| 2026-05-21 | 3,260 | 3,450 | 3,165 | 3,295 | 5 | +0.15% | 42,439 | 1.4억 |
| 2026-05-20 | 3,165 | 3,420 | 3,165 | 3,290 | 70 | +2.17% | 33,033 | 1.09억 |
| 2026-05-19 | 3,315 | 3,315 | 3,185 | 3,220 | -40 | -1.23% | 13,043 | 4,200만 |
| 2026-05-18 | 3,265 | 3,320 | 3,180 | 3,260 | -10 | -0.31% | 18,106 | 5,903만 |
| 2026-05-15 | 3,690 | 3,690 | 3,270 | 3,270 | -125 | -3.68% | 74,815 | 2.45억 |
| 2026-05-14 | 3,300 | 3,450 | 3,250 | 3,395 | 95 | +2.88% | 100,633 | 3.42억 |
| 2026-05-13 | 3,345 | 3,385 | 3,275 | 3,300 | -15 | -0.45% | 17,738 | 5,854만 |
| 2026-05-12 | 3,450 | 3,470 | 3,305 | 3,315 | -110 | -3.21% | 57,619 | 1.91억 |
| 2026-05-11 | 3,470 | 3,530 | 3,405 | 3,425 | -45 | -1.30% | 29,462 | 1.01억 |
| 2026-05-08 | 3,515 | 3,575 | 3,455 | 3,470 | -80 | -2.25% | 60,971 | 2.12억 |
| 2026-05-07 | 3,490 | 3,600 | 3,410 | 3,550 | 60 | +1.72% | 79,954 | 2.84억 |
| 2026-05-06 | 3,570 | 3,570 | 3,470 | 3,490 | -65 | -1.83% | 62,602 | 2.18억 |
| 2026-05-04 | 3,575 | 3,600 | 3,540 | 3,555 | -40 | -1.11% | 59,243 | 2.11억 |
| 2026-04-30 | 3,660 | 3,660 | 3,590 | 3,595 | -60 | -1.64% | 31,328 | 1.13억 |
| 2026-04-29 | 3,585 | 3,670 | 3,550 | 3,655 | 70 | +1.95% | 39,920 | 1.46억 |
| 2026-04-28 | 3,625 | 3,645 | 3,585 | 3,585 | -65 | -1.78% | 57,191 | 2.05억 |
| 2026-04-27 | 3,605 | 3,670 | 3,590 | 3,650 | 45 | +1.25% | 51,081 | 1.86억 |
| 2026-04-24 | 3,625 | 3,640 | 3,580 | 3,605 | -5 | -0.14% | 25,931 | 9,348만 |
| 2026-04-23 | 3,665 | 3,705 | 3,555 | 3,610 | -50 | -1.37% | 84,910 | 3.07억 |
| 2026-04-22 | 4,000 | 4,030 | 3,650 | 3,660 | -460 | -11.17% | 303,324 | 11.1억 |
| 2026-04-21 | 4,115 | 4,355 | 4,070 | 4,120 | 5 | +0.12% | 160,791 | 6.62억 |
| 2026-04-20 | 3,970 | 4,220 | 3,945 | 4,115 | 145 | +3.65% | 111,334 | 4.58억 |
| 2026-04-17 | 4,300 | 4,300 | 3,895 | 3,970 | -335 | -7.78% | 150,847 | 5.99억 |
| 2026-04-16 | 4,240 | 4,325 | 4,075 | 4,305 | 100 | +2.38% | 243,609 | 10.49억 |
| 2026-04-15 | 3,815 | 4,630 | 3,815 | 4,205 | 395 | +10.37% | 811,329 | 34.12억 |
| 2026-04-14 | 3,625 | 3,900 | 3,625 | 3,810 | 190 | +5.25% | 97,236 | 3.7억 |
| 2026-04-13 | 3,615 | 3,625 | 3,565 | 3,620 | 5 | +0.14% | 18,299 | 6,624만 |
| 2026-04-10 | 3,550 | 3,640 | 3,550 | 3,615 | 75 | +2.12% | 57,450 | 2.08억 |
| 2026-04-09 | 3,575 | 3,710 | 3,485 | 3,540 | -20 | -0.56% | 69,594 | 2.46억 |
| 2026-04-08 | 3,540 | 3,715 | 3,485 | 3,560 | 80 | +2.30% | 64,698 | 2.3억 |
| 2026-04-07 | 3,580 | 3,580 | 3,475 | 3,480 | -100 | -2.79% | 33,623 | 1.17억 |
| 2026-04-06 | 3,510 | 3,600 | 3,450 | 3,580 | 85 | +2.43% | 52,550 | 1.88억 |
| 2026-04-03 | 3,490 | 3,555 | 3,490 | 3,495 | 15 | +0.43% | 18,444 | 6,446만 |
| 2026-04-02 | 3,610 | 3,635 | 3,465 | 3,480 | -110 | -3.06% | 57,034 | 1.98억 |
| 2026-04-01 | 3,535 | 3,605 | 3,520 | 3,590 | 90 | +2.57% | 24,036 | 8,629만 |
| 2026-03-31 | 3,545 | 3,600 | 3,480 | 3,500 | -65 | -1.82% | 51,830 | 1.81억 |
| 2026-03-30 | 3,560 | 3,635 | 3,525 | 3,565 | -70 | -1.93% | 26,789 | 9,550만 |
| 2026-03-27 | 3,610 | 3,675 | 3,555 | 3,635 | 25 | +0.69% | 43,215 | 1.57억 |
| 2026-03-26 | 3,670 | 3,700 | 3,605 | 3,610 | -45 | -1.23% | 33,961 | 1.23억 |
| 2026-03-25 | 3,600 | 3,675 | 3,600 | 3,655 | 65 | +1.81% | 25,678 | 9,385만 |
| 2026-03-24 | 3,605 | 3,725 | 3,585 | 3,590 | 10 | +0.28% | 55,723 | 2억 |
| 2026-03-23 | 3,700 | 3,700 | 3,580 | 3,580 | -130 | -3.50% | 68,994 | 2.47억 |
| 2026-03-20 | 3,815 | 3,895 | 3,710 | 3,710 | -105 | -2.75% | 64,931 | 2.41억 |
| 2026-03-19 | 3,725 | 3,910 | 3,655 | 3,815 | 70 | +1.87% | 70,595 | 2.69억 |
| 2026-03-18 | 3,865 | 3,895 | 3,655 | 3,745 | -70 | -1.83% | 97,429 | 3.65억 |
| 2026-03-17 | 3,935 | 3,965 | 3,795 | 3,815 | -85 | -2.18% | 115,435 | 4.4억 |
| 2026-03-16 | 3,965 | 3,965 | 3,825 | 3,900 | -70 | -1.76% | 147,539 | 5.75억 |
| 2026-03-13 | 3,875 | 4,225 | 3,765 | 3,970 | 60 | +1.53% | 230,197 | 9.14억 |
| 2026-03-12 | 3,900 | 4,150 | 3,855 | 3,910 | 10 | +0.26% | 196,955 | 7.7억 |
| 2026-03-11 | 3,950 | 4,300 | 3,750 | 3,900 | -10 | -0.26% | 496,639 | 19.37억 |
| 2026-03-10 | 3,795 | 4,170 | 3,755 | 3,910 | 160 | +4.27% | 257,220 | 10.06억 |
| 2026-03-09 | 3,850 | 3,850 | 3,550 | 3,750 | -195 | -4.94% | 118,438 | 4.44억 |
| 2026-03-06 | 3,905 | 4,295 | 3,635 | 3,945 | — | — | 514,793 | 20.31억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)