시장 데이터를 불러오는 중
전체 종목
Digital Turbine, Inc. - Common Stock 과거 주가
Digital Turbine, Inc. - Common Stock · APPS · NASDAQ
주요 사업 분야는 다각화 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Digital Turbine, Inc. - Common Stock · APPS · NASDAQ
주요 사업 분야는 다각화 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩14,874 | ₩15,571 | ₩13,735 | ₩13,976 | -6.04% | 1406만 |
| 2026.09.28–2026.10.02 | ₩14,740 | ₩16,040 | ₩14,218 | ₩14,968 | +1.55% | 1754.5만 |
| 2026.09.21–2026.09.25 | ₩14,432 | ₩16,482 | ₩13,909 | ₩14,888 | +3.16% | 1625.9만 |
| 2026.09.14–2026.09.18 | ₩15,745 | ₩16,080 | ₩14,084 | ₩14,285 | -9.28% | 1316.1만 |
| 2026.09.08–2026.09.11 | ₩14,244 | ₩16,335 | ₩14,003 | ₩15,826 | +11.10% | 1043.7만 |
| 2026.08.31–2026.09.04 | ₩14,606 | ₩14,995 | ₩13,065 | ₩14,352 | -1.74% | 1404.5만 |
| 2026.08.24–2026.08.28 | ₩14,311 | ₩15,692 | ₩13,976 | ₩14,861 | +3.84% | 1231.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,509 |
| ₩17,139 |
| ₩14,244 |
| ₩14,566 |
| -11.77% |
| 1161.5만 |
| 2026.08.10–2026.08.14 | ₩19,122 | ₩20,181 | ₩16,161 | ₩16,670 | -12.82% | 1682.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,082 | ₩20,556 | ₩11,042 | ₩19,216 | +73.40% | 4490.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,564 | ₩11,899 | ₩10,519 | ₩10,801 | -6.60% | 1065.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,176 | ₩12,985 | ₩10,760 | ₩11,323 | +1.32% | 1324.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,177 | ₩14,311 | ₩10,747 | ₩11,176 | -21.17% | 1120.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,670 | ₩18,117 | ₩13,199 | ₩14,151 | -15.11% | 2095.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,249 | ₩18,224 | ₩15,196 | ₩17,032 | +11.69% | 2552.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,350 | ₩15,035 | ₩11,283 | ₩14,834 | +30.70% | 2814.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,293 | ₩13,735 | ₩11,002 | ₩11,538 | -13.21% | 2328.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,087 | ₩14,472 | ₩12,060 | ₩13,079 | +8.20% | 4218만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,886 | ₩13,132 | ₩10,801 | ₩12,074 | +1.58% | 4567.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,218 | ₩12,409 | ₩6,057 | ₩11,765 | +89.22% | 1억 |
|---|
| 2026.05.18–2026.05.22 | ₩5,628 | ₩6,445 | ₩5,320 | ₩6,097 | +8.33% | 1843.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,360 | ₩5,802 | ₩5,079 | ₩5,655 | +5.50% | 1185만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,931 | ₩5,467 | ₩4,931 | ₩5,414 | +9.78% | 853.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,583 | ₩4,945 | ₩4,409 | ₩4,931 | +7.60% | 692.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,904 | ₩5,199 | ₩4,462 | ₩4,636 | -5.46% | 915.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,725 | ₩5,454 | ₩3,685 | ₩5,025 | +34.89% | 1468.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,913 | ₩4,543 | ₩3,698 | ₩3,779 | -3.42% | 885.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,913 | ₩4,087 | ₩3,672 | ₩3,873 | -1.03% | 1079.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,221 | ₩4,342 | ₩3,846 | ₩3,899 | -7.62% | 1192만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,864 | ₩4,958 | ₩4,114 | ₩4,181 | -14.05% | 1219.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,373 | ₩5,427 | ₩4,703 | ₩4,770 | -11.22% | 957.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,293 | ₩5,909 | ₩5,159 | ₩5,494 | +3.80% | 923.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,615 | ₩5,628 | ₩4,985 | ₩5,440 | -3.10% | 1506.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,521 | ₩5,842 | ₩5,159 | ₩5,641 | +2.18% | 1060.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,534 | ₩6,432 | ₩5,320 | ₩5,615 | +1.45% | 1668.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,035 | ₩8,295 | ₩5,507 | ₩5,561 | -20.95% | 3838.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,102 | ₩7,678 | ₩6,861 | ₩6,995 | -1.51% | 1267.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,432 | ₩7,571 | ₩6,405 | ₩7,062 | +9.79% | 1208.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,405 | ₩7,317 | ₩6,298 | ₩6,687 | +4.39% | 1245.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,432 | ₩7,102 | ₩6,352 | ₩6,512 | +1.25% | 949.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,888 | ₩7,062 | ₩6,298 | ₩6,405 | -7.00% | 1052.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,169 | ₩7,384 | ₩6,700 | ₩6,995 | -2.43% | 738.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,459 | ₩7,638 | ₩6,151 | ₩7,049 | +9.13% | 1293.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,821 | ₩6,874 | ₩6,378 | ₩6,419 | -5.89% | 976만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,231 | ₩6,861 | ₩6,124 | ₩6,714 | +7.74% | 1000.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,829 | ₩6,512 | ₩5,816 | ₩6,419 | +10.11% | 1006.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,754 | ₩6,848 | ₩5,400 | ₩5,816 | -13.89% | 1794.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,429 | ₩8,831 | ₩6,486 | ₩6,767 | -19.71% | 1910.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,415 | ₩11,095 | ₩7,772 | ₩8,027 | -4.62% | 5022.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,206 | ₩9,273 | ₩8,013 | ₩8,362 | -9.17% | 799.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,724 | ₩9,219 | ₩8,134 | ₩8,925 | +2.30% | 1006.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,697 | ₩10,291 | ₩8,067 | ₩8,643 | -0.62% | 1841.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,085 | ₩9,219 | ₩8,268 | ₩8,375 | -7.82% | 287.2만 |
|---|