마이크로디지탈
305090KOSDAQ538원-230 (-29.95%)전일 종가 2026-09-03
52주 위치
53811,9300%신고가 대비 -95.49%
- 시가총액
- 100억
- PBR
- 0.66
- EPS(TTM)
- -1,117원
- BPS
- 817원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -71.6% | -81.5% | -92.7% | -95.0% | -95.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-03 | 538 | 579 | 538 | 538 | -230 | -29.95% | 6,623,628 | 35.64억 |
| 2026-09-02 | 996 | 996 | 768 | 768 | -329 | -29.99% | 2,435,364 | 18.7억 |
| 2026-09-01 | 1,104 | 1,249 | 1,097 | 1,097 | -470 | -29.99% | 890,384 | 9.77억 |
| 2026-08-31 | 1,640 | 1,660 | 1,539 | 1,567 | -93 | -5.60% | 55,195 | 8,649만 |
| 2026-08-28 | 1,717 | 1,718 | 1,610 | 1,660 | -40 | -2.35% | 78,517 | 1.3억 |
| 2026-08-27 | 1,685 | 1,736 | 1,671 | 1,700 | 16 | +0.95% | 115,683 | 1.97억 |
| 2026-08-26 | 1,636 | 1,691 | 1,620 | 1,684 | 82 | +5.12% | 182,277 | 3.07억 |
| 2026-08-25 | 1,664 | 1,664 | 1,473 | 1,602 | 34 | +2.17% | 101,675 | 1.63억 |
| 2026-08-24 | 1,494 | 1,620 | 1,441 | 1,568 | 60 | +3.98% | 133,918 | 2.1억 |
| 2026-08-21 | 1,620 | 1,620 | 1,480 | 1,508 | -122 | -7.48% | 190,247 | 2.87억 |
| 2026-08-20 | 1,698 | 1,698 | 1,465 | 1,630 | 80 | +5.16% | 173,620 | 2.83억 |
| 2026-08-19 | 1,775 | 1,879 | 1,463 | 1,550 | -241 | -13.46% | 462,179 | 7.16억 |
| 2026-08-18 | 1,960 | 1,999 | 1,770 | 1,791 | -159 | -8.15% | 85,386 | 1.53억 |
| 2026-08-14 | 1,837 | 1,966 | 1,814 | 1,950 | 124 | +6.79% | 131,191 | 2.56억 |
| 2026-08-13 | 1,990 | 1,997 | 1,820 | 1,826 | -164 | -8.24% | 150,911 | 2.76억 |
| 2026-08-12 | 1,993 | 2,050 | 1,832 | 1,990 | -20 | -1.00% | 143,998 | 2.87억 |
| 2026-08-11 | 2,020 | 2,080 | 1,952 | 2,010 | -10 | -0.50% | 106,073 | 2.13억 |
| 2026-08-10 | 1,881 | 2,030 | 1,845 | 2,020 | 139 | +7.39% | 151,707 | 3.06억 |
| 2026-08-07 | 2,000 | 2,000 | 1,700 | 1,881 | -44 | -2.29% | 273,920 | 5.15억 |
| 2026-08-06 | 1,851 | 2,035 | 1,851 | 1,925 | 0 | 0.00% | 133,530 | 2.57억 |
| 2026-08-05 | 1,914 | 2,005 | 1,863 | 1,925 | 11 | +0.57% | 116,283 | 2.24억 |
| 2026-08-04 | 1,823 | 1,968 | 1,823 | 1,914 | 22 | +1.16% | 159,558 | 3.05억 |
| 2026-08-03 | 1,752 | 1,899 | 1,750 | 1,892 | 32 | +1.72% | 46,907 | 8,875만 |
| 2026-07-31 | 2,050 | 2,050 | 1,730 | 1,860 | 106 | +6.04% | 102,722 | 1.91억 |
| 2026-07-30 | 1,799 | 1,799 | 1,607 | 1,754 | 147 | +9.15% | 139,073 | 2.44억 |
| 2026-07-29 | 1,846 | 1,883 | 1,550 | 1,607 | -273 | -14.52% | 232,324 | 3.73억 |
| 2026-07-28 | 1,791 | 2,090 | 1,791 | 1,880 | -78 | -3.98% | 66,837 | 1.26억 |
| 2026-07-27 | 2,060 | 2,060 | 1,871 | 1,958 | 9 | +0.46% | 63,723 | 1.25억 |
| 2026-07-24 | 1,988 | 2,070 | 1,899 | 1,949 | -56 | -2.79% | 71,917 | 1.4억 |
| 2026-07-23 | 1,853 | 2,095 | 1,795 | 2,005 | 120 | +6.37% | 159,737 | 3.2억 |
| 2026-07-22 | 1,876 | 1,970 | 1,847 | 1,885 | 12 | +0.64% | 52,520 | 9,900만 |
| 2026-07-21 | 2,010 | 2,010 | 1,846 | 1,873 | -57 | -2.95% | 95,009 | 1.78억 |
| 2026-07-20 | 2,060 | 2,115 | 1,920 | 1,930 | -180 | -8.53% | 94,111 | 1.82억 |
| 2026-07-16 | 2,125 | 2,145 | 2,070 | 2,110 | -5 | -0.24% | 39,762 | 8,390만 |
| 2026-07-15 | 2,100 | 2,165 | 2,030 | 2,115 | 15 | +0.71% | 86,820 | 1.84억 |
| 2026-07-14 | 2,125 | 2,185 | 2,000 | 2,100 | -50 | -2.33% | 182,134 | 3.82억 |
| 2026-07-13 | 2,140 | 2,190 | 2,045 | 2,150 | 0 | 0.00% | 77,779 | 1.67억 |
| 2026-07-10 | 2,115 | 2,235 | 2,065 | 2,150 | 20 | +0.94% | 56,896 | 1.22억 |
| 2026-07-09 | 2,130 | 2,260 | 2,030 | 2,130 | 0 | 0.00% | 58,578 | 1.25억 |
| 2026-07-08 | 2,110 | 2,230 | 2,025 | 2,130 | -15 | -0.70% | 77,497 | 1.65억 |
| 2026-07-07 | 2,095 | 2,255 | 2,095 | 2,145 | -85 | -3.81% | 57,600 | 1.24억 |
| 2026-07-06 | 2,280 | 2,305 | 2,130 | 2,230 | 10 | +0.45% | 64,845 | 1.45억 |
| 2026-07-03 | 2,060 | 2,230 | 2,040 | 2,220 | 145 | +6.99% | 57,854 | 1.28억 |
| 2026-07-02 | 2,260 | 2,260 | 2,065 | 2,075 | -185 | -8.19% | 75,532 | 1.57억 |
| 2026-07-01 | 2,195 | 2,305 | 2,185 | 2,260 | 65 | +2.96% | 66,639 | 1.51억 |
| 2026-06-30 | 2,185 | 2,275 | 2,125 | 2,195 | -35 | -1.57% | 101,849 | 2.24억 |
| 2026-06-29 | 2,110 | 2,235 | 2,070 | 2,230 | 140 | +6.70% | 92,773 | 2.07억 |
| 2026-06-26 | 2,130 | 2,235 | 2,035 | 2,090 | -35 | -1.65% | 106,015 | 2.22억 |
| 2026-06-25 | 2,235 | 2,345 | 2,005 | 2,125 | -125 | -5.56% | 183,465 | 3.9억 |
| 2026-06-24 | 2,195 | 2,350 | 2,140 | 2,250 | 5 | +0.22% | 55,374 | 1.25억 |
| 2026-06-23 | 2,285 | 2,400 | 2,190 | 2,245 | -55 | -2.39% | 165,812 | 3.72억 |
| 2026-06-22 | 2,285 | 2,350 | 2,060 | 2,300 | 20 | +0.88% | 238,209 | 5.48억 |
| 2026-06-19 | 2,465 | 2,465 | 2,160 | 2,280 | -260 | -10.24% | 330,617 | 7.54억 |
| 2026-06-18 | 2,620 | 2,640 | 2,415 | 2,540 | -95 | -3.61% | 129,018 | 3.28억 |
| 2026-06-17 | 2,590 | 2,825 | 2,475 | 2,635 | 45 | +1.74% | 136,001 | 3.58억 |
| 2026-06-16 | 2,515 | 2,675 | 2,395 | 2,590 | 75 | +2.98% | 156,560 | 4.05억 |
| 2026-06-15 | 2,510 | 2,570 | 2,440 | 2,515 | 25 | +1.00% | 96,377 | 2.42억 |
| 2026-06-12 | 2,600 | 2,645 | 2,460 | 2,490 | -40 | -1.58% | 145,712 | 3.63억 |
| 2026-06-11 | 2,590 | 2,590 | 2,390 | 2,530 | 30 | +1.20% | 100,548 | 2.54억 |
| 2026-06-10 | 2,510 | 2,575 | 2,260 | 2,500 | -35 | -1.38% | 429,491 | 10.74억 |
| 2026-06-09 | 2,625 | 2,730 | 2,500 | 2,535 | -30 | -1.17% | 132,202 | 3.35억 |
| 2026-06-08 | 2,700 | 2,725 | 2,550 | 2,565 | -335 | -11.55% | 135,525 | 3.48억 |
| 2026-06-05 | 2,700 | 2,980 | 2,700 | 2,900 | 175 | +6.42% | 140,902 | 4.09억 |
| 2026-06-04 | 2,805 | 3,080 | 2,670 | 2,725 | -190 | -6.52% | 216,930 | 5.91억 |
| 2026-06-02 | 2,845 | 2,980 | 2,720 | 2,915 | -65 | -2.18% | 182,421 | 5.32억 |
| 2026-06-01 | 2,970 | 2,980 | 2,540 | 2,980 | -90 | -2.93% | 815,934 | 24.31억 |
| 2026-05-29 | 3,245 | 3,445 | 2,990 | 3,070 | -175 | -5.39% | 238,685 | 7.33억 |
| 2026-05-28 | 3,660 | 3,660 | 3,100 | 3,245 | -415 | -11.34% | 270,850 | 8.79억 |
| 2026-05-27 | 3,450 | 3,695 | 3,110 | 3,660 | 260 | +7.65% | 301,399 | 11.03억 |
| 2026-05-26 | 3,970 | 4,120 | 3,325 | 3,400 | -595 | -14.89% | 397,977 | 13.53억 |
| 2026-05-22 | 3,590 | 4,085 | 3,590 | 3,995 | 405 | +11.28% | 336,598 | 13.45억 |
| 2026-05-21 | 3,895 | 4,025 | 3,495 | 3,590 | -275 | -7.12% | 255,352 | 9.17억 |
| 2026-05-20 | 3,960 | 4,255 | 3,780 | 3,865 | -140 | -3.50% | 165,492 | 6.4억 |
| 2026-05-19 | 3,990 | 4,050 | 3,815 | 4,005 | 5 | +0.13% | 147,730 | 5.92억 |
| 2026-05-18 | 4,025 | 4,105 | 3,870 | 4,000 | -65 | -1.60% | 180,026 | 7.2억 |
| 2026-05-15 | 4,350 | 4,390 | 3,920 | 4,065 | -235 | -5.47% | 238,890 | 9.71억 |
| 2026-05-14 | 4,790 | 4,900 | 4,100 | 4,300 | -490 | -10.23% | 853,845 | 36.72억 |
| 2026-05-13 | 4,805 | 4,825 | 4,580 | 4,790 | -35 | -0.73% | 69,811 | 3.34억 |
| 2026-05-12 | 4,825 | 4,985 | 4,640 | 4,825 | -80 | -1.63% | 124,613 | 6.01억 |
| 2026-05-11 | 5,280 | 5,350 | 4,855 | 4,905 | -395 | -7.45% | 254,462 | 12.48억 |
| 2026-05-08 | 5,660 | 5,670 | 5,200 | 5,300 | -310 | -5.53% | 131,930 | 6.99억 |
| 2026-05-07 | 5,670 | 5,800 | 5,510 | 5,610 | -100 | -1.75% | 84,290 | 4.73억 |
| 2026-05-06 | 6,090 | 6,130 | 5,660 | 5,710 | -420 | -6.85% | 192,719 | 11억 |
| 2026-05-04 | 6,210 | 6,260 | 6,050 | 6,130 | -60 | -0.97% | 71,693 | 4.39억 |
| 2026-04-30 | 6,550 | 6,790 | 6,190 | 6,190 | -460 | -6.92% | 138,583 | 8.58억 |
| 2026-04-29 | 6,400 | 6,650 | 6,300 | 6,650 | 230 | +3.58% | 107,422 | 7.14억 |
| 2026-04-28 | 6,590 | 6,590 | 6,420 | 6,420 | -170 | -2.58% | 52,112 | 3.35억 |
| 2026-04-27 | 6,730 | 6,760 | 6,570 | 6,590 | -140 | -2.08% | 90,900 | 5.99억 |
| 2026-04-24 | 6,630 | 6,980 | 6,600 | 6,730 | 10 | +0.15% | 121,042 | 8.15억 |
| 2026-04-23 | 6,420 | 7,020 | 6,290 | 6,720 | 320 | +5.00% | 218,930 | 14.71억 |
| 2026-04-22 | 6,700 | 6,830 | 6,300 | 6,400 | -180 | -2.74% | 147,261 | 9.42억 |
| 2026-04-21 | 6,260 | 6,610 | 6,240 | 6,580 | 370 | +5.96% | 150,486 | 9.9억 |
| 2026-04-20 | 6,110 | 6,550 | 6,030 | 6,210 | 110 | +1.80% | 267,314 | 16.6억 |
| 2026-04-17 | 6,180 | 6,230 | 6,010 | 6,100 | -130 | -2.09% | 161,287 | 9.84억 |
| 2026-04-16 | 6,230 | 6,290 | 6,130 | 6,230 | 0 | 0.00% | 72,759 | 4.53억 |
| 2026-04-15 | 6,290 | 6,290 | 6,100 | 6,230 | 0 | 0.00% | 73,111 | 4.55억 |
| 2026-04-14 | 6,180 | 6,310 | 6,110 | 6,230 | 80 | +1.30% | 81,961 | 5.11억 |
| 2026-04-13 | 5,800 | 6,300 | 5,720 | 6,150 | 320 | +5.49% | 238,000 | 14.64억 |
| 2026-04-10 | 5,810 | 5,970 | 5,750 | 5,830 | 80 | +1.39% | 46,852 | 2.73억 |
| 2026-04-09 | 5,940 | 5,940 | 5,670 | 5,750 | -210 | -3.52% | 79,659 | 4.58억 |
| 2026-04-08 | 5,800 | 6,060 | 5,750 | 5,960 | 260 | +4.56% | 106,228 | 6.33억 |
| 2026-04-07 | 5,810 | 5,880 | 5,620 | 5,700 | -100 | -1.72% | 49,677 | 2.83억 |
| 2026-04-06 | 5,870 | 5,980 | 5,690 | 5,800 | 0 | 0.00% | 81,537 | 4.73억 |
| 2026-04-03 | 6,100 | 6,270 | 5,750 | 5,800 | -290 | -4.76% | 125,615 | 7.29억 |
| 2026-04-02 | 6,350 | 6,420 | 6,000 | 6,090 | -110 | -1.77% | 126,331 | 7.69억 |
| 2026-04-01 | 5,810 | 6,240 | 5,790 | 6,200 | 540 | +9.54% | 102,032 | 6.33억 |
| 2026-03-31 | 6,100 | 6,200 | 5,640 | 5,660 | -490 | -7.97% | 275,709 | 15.61억 |
| 2026-03-30 | 6,250 | 6,250 | 6,040 | 6,150 | -300 | -4.65% | 92,337 | 5.68억 |
| 2026-03-27 | 6,480 | 6,570 | 6,270 | 6,450 | -110 | -1.68% | 68,479 | 4.42억 |
| 2026-03-26 | 6,620 | 6,860 | 6,520 | 6,560 | -60 | -0.91% | 109,553 | 7.19억 |
| 2026-03-25 | 6,500 | 6,700 | 6,460 | 6,620 | 120 | +1.85% | 104,400 | 6.91억 |
| 2026-03-24 | 6,460 | 6,550 | 6,200 | 6,500 | 190 | +3.01% | 85,607 | 5.56억 |
| 2026-03-23 | 6,580 | 6,650 | 6,300 | 6,310 | -490 | -7.21% | 104,815 | 6.61억 |
| 2026-03-20 | 6,800 | 6,820 | 6,660 | 6,800 | 50 | +0.74% | 41,373 | 2.81억 |
| 2026-03-19 | 6,610 | 6,750 | 6,490 | 6,750 | 60 | +0.90% | 62,755 | 4.24억 |
| 2026-03-18 | 6,850 | 7,020 | 6,670 | 6,690 | -160 | -2.34% | 94,847 | 6.35억 |
| 2026-03-17 | 6,710 | 7,050 | 6,680 | 6,850 | 170 | +2.54% | 100,612 | 6.89억 |
| 2026-03-16 | 6,690 | 6,810 | 6,460 | 6,680 | -120 | -1.76% | 128,638 | 8.59억 |
| 2026-03-13 | 6,680 | 6,880 | 6,500 | 6,800 | 20 | +0.29% | 48,058 | 3.27억 |
| 2026-03-12 | 6,800 | 6,900 | 6,650 | 6,780 | — | — | 80,955 | 5.49억 |
출처 yfinance (비공식)· 기준일 2026-09-03· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)