시장 데이터를 불러오는 중
전체 종목
디지캡 과거 주가
197140.KQ · KOSDAQ
주요 제품·사업: 보호솔루션, 방송서비스솔루션 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
197140.KQ · KOSDAQ
주요 제품·사업: 보호솔루션, 방송서비스솔루션 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩2,395 | ₩2,410 | ₩2,355 | ₩2,390 | -0.21% | 7.5천 |
| 2026.10.06–2026.10.08 | ₩2,300 | ₩2,380 | ₩2,300 | ₩2,350 | +2.17% | 4.6만 |
| 2026.09.28–2026.10.02 | ₩2,405 | ₩2,405 | ₩2,280 | ₩2,300 | -4.37% | 7만 |
| 2026.09.21–2026.09.23 | ₩2,480 | ₩2,480 | ₩2,345 | ₩2,390 | -3.63% | 4.5만 |
| 2026.09.14–2026.09.18 | ₩2,375 | ₩2,480 | ₩2,315 | ₩2,445 | +2.95% | 7.5만 |
| 2026.09.07–2026.09.11 | ₩2,455 | ₩2,455 | ₩2,320 | ₩2,375 | -3.26% | 9.7만 |
| 2026.08.31–2026.09.04 | ₩2,395 | ₩2,455 | ₩2,295 | ₩2,450 | +2.30% | 7.3만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,310 |
| ₩2,395 |
| ₩2,160 |
| ₩2,390 |
| +3.46% |
| 6.9만 |
| 2026.08.18–2026.08.21 | ₩2,160 | ₩2,310 | ₩2,160 | ₩2,295 | +6.25% | 6.3만 |
|---|
| 2026.08.10–2026.08.14 | ₩2,090 | ₩2,200 | ₩1,965 | ₩2,200 | +5.26% | 5.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,050 | ₩2,090 | ₩2,000 | ₩2,090 | +1.95% | 6.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,100 | ₩2,100 | ₩1,951 | ₩2,045 | -2.62% | 9만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,125 | ₩2,135 | ₩2,050 | ₩2,100 | -1.18% | 7만 |
|---|
| 2026.07.13–2026.07.16 | ₩2,150 | ₩2,170 | ₩2,050 | ₩2,125 | -1.16% | 13만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,150 | ₩2,165 | ₩2,055 | ₩2,145 | -0.23% | 12.5만 |
|---|
| 2026.06.29–2026.07.03 | ₩2,020 | ₩2,200 | ₩2,020 | ₩2,150 | +6.44% | 16.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,160 | ₩2,190 | ₩1,974 | ₩2,020 | -6.48% | 12.6만 |
|---|
| 2026.06.15–2026.06.19 | ₩1,868 | ₩2,245 | ₩1,809 | ₩2,160 | +15.63% | 33.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,689 | ₩1,900 | ₩1,553 | ₩1,823 | +7.93% | 43.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,774 | ₩1,774 | ₩1,577 | ₩1,690 | -4.74% | 6.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,910 | ₩1,993 | ₩1,700 | ₩1,775 | -7.07% | 8.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,906 | ₩2,080 | ₩1,725 | ₩1,900 | -0.31% | 18.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,957 | ₩1,989 | ₩1,880 | ₩1,906 | -2.61% | 4.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,035 | ₩2,095 | ₩1,927 | ₩1,989 | -2.26% | 4.3만 |
|---|
| 2026.04.27–2026.04.30 | ₩2,150 | ₩2,165 | ₩2,005 | ₩2,035 | -5.35% | 5.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,190 | ₩2,290 | ₩2,045 | ₩2,160 | -1.37% | 12.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩1,940 | ₩2,410 | ₩1,940 | ₩2,185 | +12.63% | 54.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,899 | ₩1,987 | ₩1,850 | ₩1,940 | +2.16% | 4.3만 |
|---|
| 2026.03.30–2026.04.03 | ₩1,984 | ₩2,025 | ₩1,850 | ₩1,899 | -4.28% | 10.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,020 | ₩2,030 | ₩1,970 | ₩2,000 | -0.99% | 2.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,170 | ₩2,170 | ₩1,973 | ₩2,020 | -6.91% | 1.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,075 | ₩2,085 | ₩1,930 | ₩1,998 | -3.71% | 5.2만 |
|---|
| 2026.03.03–2026.03.06 | ₩2,170 | ₩2,200 | ₩1,928 | ₩2,075 | -4.38% | 8.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,175 | ₩2,220 | ₩2,120 | ₩2,170 | -0.23% | 3.7만 |
|---|
| 2026.02.19–2026.02.20 | ₩2,190 | ₩2,190 | ₩2,120 | ₩2,175 | -0.68% | 4.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,180 | ₩2,225 | ₩2,140 | ₩2,195 | +0.69% | 6.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,185 | ₩2,275 | ₩2,120 | ₩2,180 | -0.23% | 7.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,220 | ₩2,265 | ₩2,150 | ₩2,210 | -0.45% | 7.3만 |
|---|
| 2026.01.19–2026.01.23 | ₩2,400 | ₩2,405 | ₩2,105 | ₩2,210 | -7.92% | 8.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,405 | ₩2,500 | ₩2,355 | ₩2,405 | 0.00% | 5만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,455 | ₩2,500 | ₩2,385 | ₩2,405 | -2.04% | 6.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,420 | ₩2,490 | ₩2,375 | ₩2,455 | +1.45% | 6.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,235 | ₩2,450 | ₩2,205 | ₩2,440 | +9.17% | 28.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,155 | ₩2,240 | ₩2,005 | ₩2,235 | +3.71% | 11.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,095 | ₩2,285 | ₩2,055 | ₩2,155 | +2.86% | 13.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,110 | ₩2,150 | ₩2,015 | ₩2,110 | 0.00% | 6.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,991 | ₩2,105 | ₩1,863 | ₩2,100 | +5.47% | 12만 |
|---|
| 2025.11.17–2025.11.21 | ₩1,859 | ₩2,030 | ₩1,853 | ₩2,000 | +7.58% | 11.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩1,854 | ₩1,915 | ₩1,829 | ₩1,859 | +0.27% | 4.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩1,912 | ₩1,980 | ₩1,830 | ₩1,854 | -3.03% | 5.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩1,980 | ₩2,055 | ₩1,873 | ₩1,912 | -3.43% | 9.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩1,980 | ₩2,035 | ₩1,974 | ₩1,992 | +0.61% | 2.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩1,983 | ₩2,060 | ₩1,976 | ₩2,000 | +0.86% | 4.1만 |
|---|