디지캡

197140KOSDAQ

2,445원+110 (+4.71%)전일 종가 2026-09-18

52주 위치

1,5532,50094%신고가 대비 -2.20%

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가2,445원

시가총액—

52주 최고2,500원

52주 최저1,553원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+6.5%	+12.9%	+21.6%	0.0%	+21.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,320	2,455	2,320	2,445	110	+4.71%	12,497	3,056만
2026-09-17	2,460	2,480	2,335	2,335	-105	-4.30%	14,282	3,335만
2026-09-16	2,440	2,450	2,345	2,440	0	0.00%	14,438	3,523만
2026-09-15	2,455	2,455	2,315	2,440	0	0.00%	18,716	4,567만
2026-09-14	2,375	2,460	2,320	2,440	65	+2.74%	14,660	3,577만
2026-09-11	2,335	2,400	2,325	2,375	45	+1.93%	12,293	2,920만
2026-09-10	2,395	2,420	2,330	2,330	-70	-2.92%	11,267	2,625만
2026-09-09	2,415	2,450	2,320	2,400	-10	-0.41%	14,325	3,438만
2026-09-08	2,415	2,420	2,390	2,410	-10	-0.41%	47,368	1.14억
2026-09-07	2,455	2,455	2,415	2,420	-30	-1.22%	11,881	2,875만
2026-09-04	2,370	2,455	2,330	2,450	70	+2.94%	11,839	2,901만
2026-09-03	2,425	2,445	2,305	2,380	-40	-1.65%	12,079	2,875만
2026-09-02	2,420	2,435	2,345	2,420	0	0.00%	13,712	3,318만
2026-09-01	2,340	2,420	2,330	2,420	55	+2.33%	15,358	3,717만
2026-08-31	2,395	2,415	2,295	2,365	-25	-1.05%	19,995	4,729만
2026-08-28	2,385	2,395	2,310	2,390	10	+0.42%	11,686	2,793만
2026-08-27	2,350	2,395	2,300	2,380	35	+1.49%	12,978	3,089만
2026-08-26	2,315	2,350	2,305	2,345	15	+0.64%	10,972	2,573만
2026-08-25	2,295	2,335	2,160	2,330	35	+1.53%	20,191	4,705만
2026-08-24	2,310	2,320	2,235	2,295	0	0.00%	13,331	3,059만
2026-08-21	2,285	2,300	2,240	2,295	-5	-0.22%	13,984	3,209만
2026-08-20	2,305	2,305	2,245	2,300	10	+0.44%	12,410	2,854만
2026-08-19	2,310	2,310	2,265	2,290	-5	-0.22%	14,194	3,250만
2026-08-18	2,160	2,295	2,160	2,295	95	+4.32%	22,144	5,082만
2026-08-14	2,140	2,200	2,080	2,200	60	+2.80%	13,280	2,922만
2026-08-13	2,095	2,140	2,055	2,140	45	+2.15%	10,919	2,337만
2026-08-12	2,085	2,095	2,080	2,095	10	+0.48%	8,133	1,704만
2026-08-11	2,085	2,090	2,075	2,085	-10	-0.48%	7,569	1,578만
2026-08-10	2,090	2,100	1,965	2,095	5	+0.24%	12,268	2,570만
2026-08-07	2,085	2,090	2,070	2,090	5	+0.24%	11,834	2,473만
2026-08-06	2,080	2,085	2,045	2,085	5	+0.24%	10,440	2,177만
2026-08-05	2,085	2,085	2,045	2,080	0	0.00%	17,226	3,583만
2026-08-04	2,035	2,080	2,035	2,080	45	+2.21%	10,756	2,237만
2026-08-03	2,050	2,075	2,000	2,035	-10	-0.49%	12,195	2,482만
2026-07-31	2,005	2,045	1,968	2,045	40	+2.00%	13,475	2,756만
2026-07-30	2,015	2,015	1,984	2,005	-10	-0.50%	13,765	2,760만
2026-07-29	2,030	2,030	1,951	2,015	-10	-0.49%	19,854	4,001만
2026-07-28	2,090	2,090	2,005	2,025	-65	-3.11%	26,506	5,367만
2026-07-27	2,100	2,100	2,055	2,090	-10	-0.48%	16,083	3,361만
2026-07-24	2,120	2,120	2,065	2,100	-20	-0.94%	17,486	3,672만
2026-07-23	2,120	2,135	2,050	2,120	0	0.00%	13,477	2,857만
2026-07-22	2,100	2,120	2,060	2,120	20	+0.95%	11,884	2,519만
2026-07-21	2,105	2,110	2,070	2,100	-5	-0.24%	13,127	2,757만
2026-07-20	2,125	2,125	2,080	2,105	-20	-0.94%	13,782	2,901만
2026-07-16	2,125	2,125	2,080	2,125	0	0.00%	18,494	3,930만
2026-07-15	2,145	2,170	2,115	2,125	-15	-0.70%	18,949	4,027만
2026-07-14	2,050	2,140	2,050	2,140	5	+0.23%	76,986	1.65억
2026-07-13	2,150	2,170	2,090	2,135	-10	-0.47%	15,414	3,291만
2026-07-10	2,055	2,150	2,055	2,145	35	+1.66%	24,085	5,166만
2026-07-09	2,095	2,130	2,065	2,110	-5	-0.24%	26,178	5,524만
2026-07-08	2,150	2,150	2,055	2,115	-35	-1.63%	21,236	4,491만
2026-07-07	2,155	2,160	2,060	2,150	-5	-0.23%	22,545	4,847만
2026-07-06	2,150	2,165	2,115	2,155	5	+0.23%	30,609	6,596만
2026-07-03	2,200	2,200	2,090	2,150	15	+0.70%	32,179	6,918만
2026-07-02	2,160	2,165	2,070	2,135	-25	-1.16%	49,839	1.06억
2026-07-01	2,105	2,175	2,095	2,160	60	+2.86%	37,761	8,156만
2026-06-30	2,105	2,110	2,055	2,100	-5	-0.24%	23,881	5,015만
2026-06-29	2,020	2,140	2,020	2,105	85	+4.21%	21,704	4,569만
2026-06-26	2,150	2,150	2,000	2,020	-40	-1.94%	21,001	4,242만
2026-06-25	2,105	2,180	2,015	2,060	-40	-1.90%	24,997	5,149만
2026-06-24	2,090	2,100	2,015	2,100	10	+0.48%	16,471	3,459만
2026-06-23	2,190	2,190	1,974	2,090	-55	-2.56%	40,400	8,444만
2026-06-22	2,160	2,160	2,070	2,145	-15	-0.69%	23,098	4,955만
2026-06-19	2,165	2,190	2,100	2,160	-5	-0.23%	25,693	5,550만
2026-06-18	2,165	2,235	1,993	2,165	-20	-0.92%	36,026	7,800만
2026-06-17	2,080	2,245	2,060	2,185	95	+4.55%	73,538	1.61억
2026-06-16	1,919	2,120	1,862	2,090	143	+7.34%	83,846	1.75억
2026-06-15	1,868	1,990	1,809	1,947	124	+6.80%	119,275	2.32억
2026-06-12	1,892	1,892	1,797	1,823	-69	-3.65%	40,017	7,295만
2026-06-11	1,760	1,900	1,642	1,892	292	+18.25%	339,288	6.42억
2026-06-10	1,634	1,634	1,553	1,600	-44	-2.68%	10,905	1,745만
2026-06-09	1,732	1,732	1,579	1,644	-45	-2.66%	20,152	3,313만
2026-06-08	1,689	1,690	1,555	1,689	-1	-0.06%	20,309	3,430만
2026-06-05	1,649	1,690	1,600	1,690	41	+2.49%	2,252	381만
2026-06-04	1,653	1,660	1,607	1,649	-18	-1.08%	3,839	633만
2026-06-02	1,714	1,714	1,577	1,667	-61	-3.53%	49,262	8,212만
2026-06-01	1,774	1,774	1,717	1,728	-47	-2.65%	10,182	1,759만
2026-05-29	1,805	1,805	1,700	1,775	-30	-1.66%	30,359	5,389만
2026-05-28	1,802	1,905	1,781	1,805	3	+0.17%	6,578	1,187만
2026-05-27	1,886	1,897	1,801	1,802	-98	-5.16%	31,278	5,636만
2026-05-26	1,910	1,993	1,890	1,900	0	0.00%	19,208	3,650만
2026-05-22	1,910	1,910	1,871	1,900	31	+1.66%	6,615	1,257만
2026-05-21	1,994	1,994	1,851	1,869	-126	-6.32%	35,567	6,647만
2026-05-20	1,806	2,080	1,806	1,995	189	+10.47%	104,614	2.09억
2026-05-19	1,835	1,847	1,793	1,806	-44	-2.38%	16,727	3,021만
2026-05-18	1,906	1,906	1,725	1,850	-56	-2.94%	23,466	4,341만
2026-05-15	1,902	1,907	1,883	1,906	24	+1.28%	10,916	2,081만
2026-05-14	1,892	1,915	1,880	1,882	-10	-0.53%	3,541	666만
2026-05-13	1,893	1,950	1,889	1,892	-18	-0.94%	7,995	1,513만
2026-05-12	1,958	1,959	1,883	1,910	-50	-2.55%	6,546	1,250만
2026-05-11	1,957	1,989	1,930	1,960	-29	-1.46%	13,036	2,555만
2026-05-08	1,952	1,989	1,927	1,989	37	+1.90%	5,421	1,078만
2026-05-07	1,995	2,095	1,950	1,952	-41	-2.06%	19,446	3,796만
2026-05-06	2,025	2,025	1,983	1,993	-47	-2.30%	13,190	2,629만
2026-05-04	2,035	2,045	2,000	2,040	5	+0.25%	5,349	1,091만
2026-04-30	2,105	2,105	2,005	2,035	5	+0.25%	7,030	1,431만
2026-04-29	2,065	2,165	2,005	2,030	-40	-1.93%	13,112	2,662만
2026-04-28	2,090	2,095	2,045	2,070	-20	-0.96%	11,331	2,346만
2026-04-27	2,150	2,150	2,085	2,090	-70	-3.24%	20,577	4,301만
2026-04-24	2,105	2,160	2,045	2,160	55	+2.61%	11,623	2,511만
2026-04-23	2,080	2,135	2,050	2,105	30	+1.45%	22,024	4,636만
2026-04-22	2,155	2,155	2,070	2,075	-100	-4.60%	21,610	4,484만
2026-04-21	2,220	2,240	2,125	2,175	-65	-2.90%	25,013	5,440만
2026-04-20	2,190	2,290	2,160	2,240	55	+2.52%	41,761	9,354만
2026-04-17	2,265	2,265	2,120	2,185	-80	-3.53%	38,707	8,457만
2026-04-16	2,390	2,410	2,200	2,265	-60	-2.58%	245,374	5.56억
2026-04-15	1,944	2,325	1,944	2,325	381	+19.60%	249,918	5.81억
2026-04-14	1,943	1,970	1,940	1,944	1	+0.05%	10,477	2,037만
2026-04-13	1,940	1,975	1,940	1,943	3	+0.15%	4,285	833만
2026-04-10	1,895	1,940	1,875	1,940	45	+2.37%	25,369	4,922만
2026-04-09	1,905	1,925	1,881	1,895	0	0.00%	1,993	378만
2026-04-08	1,880	1,924	1,880	1,895	7	+0.37%	2,940	557만
2026-04-07	1,924	1,987	1,850	1,888	-36	-1.87%	5,898	1,114만
2026-04-06	1,899	1,927	1,899	1,924	25	+1.32%	6,864	1,321만
2026-04-03	1,857	2,025	1,857	1,899	42	+2.26%	10,136	1,925만
2026-04-02	1,955	1,960	1,850	1,857	-98	-5.01%	16,101	2,990만
2026-04-01	1,897	1,955	1,884	1,955	67	+3.55%	26,634	5,207만
2026-03-31	1,937	1,945	1,888	1,888	-54	-2.78%	39,993	7,551만
2026-03-30	1,984	1,984	1,885	1,942	-58	-2.90%	10,666	2,071만
2026-03-27	2,010	2,010	1,970	2,000	—	—	3,610	722만

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)