딥커머스

900110KOSDAQ

5,740원-265 (-4.41%)전일 종가 2026-09-18

52주 위치

4,90533,3753%신고가 대비 -82.80%

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 종가5,740원

시가총액—

52주 최고33,375원

52주 최저4,905원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-5.0%	-26.1%	-53.6%	-65.6%	-80.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	6,030	7,390	5,610	5,740	-265	-4.41%	44,270	2.54억
2026-08-25	5,935	6,035	5,780	6,005	75	+1.26%	6,671	4,006만
2026-08-24	5,935	5,970	5,815	5,930	15	+0.25%	2,737	1,623만
2026-08-21	5,985	6,020	5,810	5,915	-75	-1.25%	3,360	1,987만
2026-08-20	6,055	6,115	5,940	5,990	-65	-1.07%	1,964	1,176만
2026-08-19	6,005	6,205	5,795	6,055	15	+0.25%	1,211	733만
2026-08-18	6,100	6,245	6,010	6,040	-45	-0.74%	2,579	1,558만
2026-08-14	6,195	6,300	5,950	6,085	-110	-1.78%	7,368	4,483만
2026-08-13	6,155	6,420	6,040	6,195	-15	-0.24%	1,962	1,215만
2026-08-12	6,340	6,450	6,155	6,210	-130	-2.05%	5,251	3,261만
2026-08-11	5,995	6,370	5,990	6,340	445	+7.55%	19,571	1.24억
2026-08-10	5,525	6,075	5,525	5,895	390	+7.08%	11,768	6,937만
2026-08-07	5,650	5,650	5,410	5,505	-125	-2.22%	3,985	2,194만
2026-08-06	5,855	5,855	5,470	5,630	-55	-0.97%	3,299	1,857만
2026-08-05	5,415	5,800	5,250	5,685	225	+4.12%	7,929	4,508만
2026-08-04	5,445	5,675	5,430	5,460	30	+0.55%	1,504	821만
2026-08-03	5,450	5,800	5,330	5,430	-120	-2.16%	6,682	3,628만
2026-07-31	5,450	5,925	5,385	5,550	100	+1.83%	20,387	1.13억
2026-07-30	5,100	5,510	5,005	5,450	375	+7.39%	23,537	1.28억
2026-07-29	5,445	5,500	4,905	5,075	-425	-7.73%	21,617	1.1억
2026-07-28	5,375	5,580	5,165	5,500	0	0.00%	16,345	8,990만
2026-07-27	5,540	5,545	5,375	5,500	-55	-0.99%	8,176	4,497만
2026-07-24	5,620	5,640	5,415	5,555	-50	-0.89%	7,189	3,993만
2026-07-23	5,535	5,620	5,445	5,605	95	+1.72%	5,886	3,299만
2026-07-22	6,115	6,375	5,250	5,510	-595	-9.75%	99,159	5.46억
2026-07-21	6,250	6,380	5,855	6,105	-145	-2.32%	56,757	3.47억
2026-07-20	6,200	6,420	6,025	6,250	50	+0.81%	6,107	3,817만
2026-07-16	5,900	6,220	5,900	6,200	300	+5.08%	3,944	2,445만
2026-07-15	5,780	6,100	5,730	5,900	120	+2.08%	5,308	3,132만
2026-07-14	5,625	6,100	5,625	5,780	-40	-0.69%	4,160	2,404만
2026-07-13	6,140	6,140	5,805	5,820	-270	-4.43%	2,437	1,418만
2026-07-10	5,855	6,105	5,735	6,090	235	+4.01%	3,970	2,418만
2026-07-09	5,945	6,090	5,555	5,855	-145	-2.42%	6,259	3,665만
2026-07-08	6,020	6,170	5,940	6,000	30	+0.50%	5,926	3,556만
2026-07-07	6,200	6,200	5,845	5,970	-70	-1.16%	3,006	1,795만
2026-07-06	6,000	6,130	5,915	6,040	40	+0.67%	3,028	1,829만
2026-07-03	6,080	6,370	5,575	6,000	-50	-0.83%	4,231	2,539만
2026-07-02	6,275	6,280	5,950	6,050	75	+1.26%	4,809	2,909만
2026-07-01	5,995	5,995	5,795	5,975	180	+3.11%	3,017	1,803만
2026-06-30	5,550	6,070	5,520	5,795	275	+4.98%	11,387	6,599만
2026-06-29	5,500	5,785	5,405	5,520	20	+0.36%	9,980	5,509만
2026-06-26	6,055	6,250	5,455	5,500	-510	-8.49%	11,749	6,462만
2026-06-25	6,070	6,070	5,920	6,010	-60	-0.99%	8,045	4,835만
2026-06-24	6,250	6,265	5,675	6,070	-230	-3.65%	14,316	8,690만
2026-06-23	6,895	6,895	6,000	6,300	-625	-9.03%	15,767	9,933만
2026-06-22	7,420	7,425	6,855	6,925	-555	-7.42%	10,393	7,197만
2026-06-19	7,710	7,710	7,375	7,480	-285	-3.67%	5,272	3,943만
2026-06-18	8,115	8,230	7,655	7,765	-545	-6.56%	16,004	1.24억
2026-06-17	8,445	8,445	7,605	8,310	-210	-2.46%	31,142	2.59억
2026-06-16	9,255	9,440	8,330	8,520	-2,175	-20.34%	71,031	6.05억
2026-05-18	11,580	11,580	9,750	10,695	-915	-7.88%	37,873	4.05억
2026-05-15	11,760	11,760	11,250	11,610	-150	-1.28%	9,022	1.05억
2026-05-14	11,595	11,820	11,325	11,760	150	+1.29%	10,337	1.22억
2026-05-13	11,805	11,835	11,370	11,610	-45	-0.39%	3,552	4,124만
2026-05-12	11,955	11,955	11,310	11,655	-300	-2.51%	9,334	1.09억
2026-05-11	12,000	12,645	11,550	11,955	-75	-0.62%	10,900	1.3억
2026-05-08	12,015	12,090	11,670	12,030	90	+0.75%	9,515	1.14억
2026-05-07	12,555	12,555	11,895	11,940	-630	-5.01%	13,048	1.56억
2026-05-06	12,075	12,825	12,030	12,570	570	+4.75%	50,388	6.33억
2026-05-04	11,655	12,075	11,580	12,000	345	+2.96%	10,102	1.21억
2026-04-30	11,655	11,715	11,460	11,655	-60	-0.51%	8,836	1.03억
2026-04-29	11,955	11,955	11,670	11,715	-240	-2.01%	8,213	9,622만
2026-04-28	12,315	12,315	11,880	11,955	-270	-2.21%	8,650	1.03억
2026-04-27	12,300	12,570	12,120	12,225	-75	-0.61%	13,192	1.61억
2026-04-24	11,955	12,975	11,955	12,300	345	+2.89%	32,194	3.96억
2026-04-23	11,880	12,075	11,805	11,955	75	+0.63%	4,173	4,989만
2026-04-22	11,790	11,955	11,610	11,880	90	+0.76%	2,820	3,350만
2026-04-21	12,000	12,105	11,610	11,790	-120	-1.01%	10,842	1.28억
2026-04-20	12,000	12,120	11,835	11,910	-105	-0.87%	7,805	9,296만
2026-04-17	12,120	12,495	11,940	12,015	-30	-0.25%	6,251	7,511만
2026-04-16	11,640	12,735	11,640	12,045	405	+3.48%	24,331	2.93억
2026-04-15	11,940	12,990	11,490	11,640	15	+0.13%	35,778	4.16억
2026-04-14	11,625	11,775	11,520	11,625	105	+0.91%	5,430	6,312만
2026-04-13	11,310	11,580	11,265	11,520	210	+1.86%	8,471	9,759만
2026-04-10	11,550	11,565	11,250	11,310	-105	-0.92%	6,753	7,638만
2026-04-09	11,685	11,685	11,280	11,415	45	+0.40%	2,557	2,919만
2026-04-08	11,250	11,700	11,115	11,370	120	+1.07%	8,546	9,717만
2026-04-07	11,400	11,520	11,250	11,250	-150	-1.32%	2,865	3,223만
2026-04-06	11,745	11,775	11,295	11,400	-405	-3.43%	6,229	7,101만
2026-04-03	11,850	11,955	11,490	11,805	-45	-0.38%	4,461	5,266만
2026-04-02	11,760	12,195	11,655	11,850	90	+0.77%	5,750	6,814만
2026-04-01	11,655	11,955	11,550	11,760	210	+1.82%	5,845	6,874만
2026-03-31	11,580	11,820	11,400	11,550	-135	-1.16%	4,820	5,567만
2026-03-30	11,835	11,835	11,685	11,685	-180	-1.52%	4,173	4,876만
2026-03-27	11,970	11,985	11,775	11,865	0	0.00%	2,896	3,436만
2026-03-26	11,850	12,045	11,835	11,865	45	+0.38%	4,174	4,952만
2026-03-25	12,120	12,120	11,775	11,820	0	0.00%	3,748	4,430만
2026-03-24	12,120	12,225	11,625	11,820	-405	-3.31%	5,191	6,136만
2026-03-23	12,345	12,465	12,000	12,225	-120	-0.97%	5,835	7,133만
2026-03-20	12,345	12,435	12,300	12,345	0	0.00%	2,521	3,112만
2026-03-19	12,360	12,435	12,120	12,345	-15	-0.12%	4,660	5,753만
2026-03-18	12,330	12,495	12,180	12,360	30	+0.24%	2,625	3,245만
2026-03-17	12,330	12,450	12,165	12,330	0	0.00%	3,497	4,312만
2026-03-16	12,645	12,735	11,865	12,330	-315	-2.49%	4,680	5,770만
2026-03-13	12,525	12,840	12,465	12,645	15	+0.12%	6,903	8,729만
2026-03-12	12,585	12,870	12,435	12,630	120	+0.96%	5,535	6,991만
2026-03-11	12,315	12,690	12,150	12,510	180	+1.46%	5,735	7,174만
2026-03-10	12,180	12,360	12,150	12,330	150	+1.23%	3,273	4,036만
2026-03-09	12,135	12,495	11,955	12,180	45	+0.37%	3,754	4,572만
2026-03-06	11,655	12,810	11,655	12,135	480	+4.12%	20,673	2.51억
2026-03-05	11,040	12,000	11,040	11,655	615	+5.57%	14,056	1.64억
2026-03-04	12,465	12,510	10,200	11,040	-1,575	-12.49%	29,536	3.26억
2026-03-03	13,500	13,500	12,510	12,615	-930	-6.87%	26,487	3.34억
2026-02-27	14,070	14,070	13,500	13,545	-555	-3.94%	25,924	3.51억
2026-02-26	14,250	14,295	13,875	14,100	-150	-1.05%	14,946	2.11억
2026-02-25	15,870	16,875	14,175	14,250	-435	-2.96%	72,492	10.33억
2026-02-24	14,100	14,790	13,890	14,685	540	+3.82%	40,397	5.93억
2026-02-23	13,905	14,145	13,755	14,145	195	+1.40%	15,757	2.23억
2026-02-20	14,220	14,220	13,830	13,950	-315	-2.21%	12,886	1.8억
2026-02-19	14,370	14,595	14,085	14,265	-375	-2.56%	12,783	1.82억
2026-02-13	15,090	15,090	14,625	14,640	-450	-2.98%	11,418	1.67억
2026-02-12	15,045	15,360	14,640	15,090	45	+0.30%	14,232	2.15억
2026-02-11	14,115	15,105	13,920	15,045	930	+6.59%	23,118	3.48억
2026-02-10	14,190	14,250	13,875	14,115	0	0.00%	9,720	1.37억
2026-02-09	13,875	14,190	13,875	14,115	270	+1.95%	7,287	1.03억
2026-02-06	13,980	14,055	13,770	13,845	-135	-0.97%	10,582	1.47억
2026-02-05	14,340	14,625	13,770	13,980	-345	-2.41%	7,405	1.04억
2026-02-04	14,400	14,475	14,265	14,325	-75	-0.52%	3,535	5,064만
2026-02-03	14,100	14,565	14,100	14,400	315	+2.24%	5,506	7,929만
2026-02-02	14,325	14,400	13,950	14,085	—	—	7,596	1.07억

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