시장 데이터를 불러오는 중
전체 종목
Datacentrex, Inc. - Common Stock 과거 주가
Datacentrex, Inc. - Common Stock · DTCX · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Datacentrex, Inc. - Common Stock · DTCX · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,454 | ₩2,562 | ₩2,226 | ₩2,240 | -8.74% | 59.7만 |
| 2026.09.28–2026.10.02 | ₩2,521 | ₩2,562 | ₩2,213 | ₩2,454 | -2.66% | 64.1만 |
| 2026.09.21–2026.09.25 | ₩2,789 | ₩2,830 | ₩2,548 | ₩2,562 | -8.17% | 78.6만 |
| 2026.09.14–2026.09.18 | ₩2,655 | ₩3,004 | ₩2,562 | ₩2,776 | +4.55% | 105.4만 |
| 2026.09.08–2026.09.11 | ₩2,642 | ₩2,877 | ₩2,588 | ₩2,709 | +2.54% | 65만 |
| 2026.08.31–2026.09.04 | ₩3,735 | ₩3,956 | ₩2,509 | ₩2,696 | -27.83% | 219.1만 |
| 2026.08.24–2026.08.28 | ₩3,514 | ₩4,023 | ₩3,353 | ₩3,487 | -0.76% | 193.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,567 |
| ₩2,521 |
| ₩3,514 |
| +35.05% |
| 160.1만 |
| 2026.08.10–2026.08.14 | ₩2,682 | ₩2,749 | ₩2,501 | ₩2,602 | -3.00% | 49만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,374 | ₩2,756 | ₩2,374 | ₩2,749 | +15.82% | 52.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,508 | ₩2,602 | ₩2,347 | ₩2,360 | -5.88% | 27.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,924 | ₩2,991 | ₩2,468 | ₩2,508 | -14.22% | 46.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,709 | ₩2,930 | ₩2,682 | ₩2,897 | +6.93% | 63.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,266 | ₩2,977 | ₩2,266 | ₩2,729 | +20.41% | 116만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,575 | ₩2,615 | ₩2,253 | ₩2,280 | -11.46% | 86.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,749 | ₩3,085 | ₩2,508 | ₩2,535 | -7.80% | 174.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,857 | ₩3,003 | ₩2,669 | ₩2,736 | -4.23% | 110.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,004 | ₩3,058 | ₩2,729 | ₩2,910 | -3.12% | 149.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,125 | ₩3,420 | ₩2,950 | ₩2,977 | -4.72% | 128.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,857 | ₩3,178 | ₩2,843 | ₩3,098 | +8.45% | 218.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,977 | ₩3,044 | ₩2,816 | ₩2,897 | -2.70% | 64.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,165 | ₩3,326 | ₩2,964 | ₩3,031 | -4.24% | 180.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,964 | ₩3,259 | ₩2,883 | ₩3,152 | +6.33% | 129.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,031 | ₩3,131 | ₩2,655 | ₩2,984 | -1.55% | 151.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,950 | ₩3,071 | ₩2,468 | ₩3,058 | +3.64% | 359.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,299 | ₩3,339 | ₩2,897 | ₩2,937 | -10.98% | 152.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,085 | ₩3,768 | ₩2,883 | ₩3,286 | +6.52% | 164.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,816 | ₩3,447 | ₩2,696 | ₩3,085 | +9.52% | 238.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,305 | ₩5,096 | ₩2,441 | ₩2,830 | -34.27% | 625.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,876 | ₩5,009 | ₩3,621 | ₩4,251 | +9.69% | 278.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,219 | ₩4,385 | ₩3,085 | ₩3,889 | +20.83% | 177.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,494 | ₩3,460 | ₩2,454 | ₩3,205 | +28.49% | 137.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,414 | ₩2,910 | ₩2,213 | ₩2,494 | +3.33% | 95.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,481 | ₩2,696 | ₩2,293 | ₩2,414 | -2.70% | 60.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,830 | ₩3,071 | ₩2,494 | ₩2,521 | -10.90% | 69.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,843 | ₩3,085 | ₩2,429 | ₩2,830 | -0.47% | 92.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,098 | ₩3,889 | ₩2,280 | ₩2,937 | -5.19% | 389만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,173 | ₩3,058 | ₩2,040 | ₩3,058 | +40.74% | 294만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,017 | ₩3,083 | ₩2,025 | ₩2,186 | -27.56% | 336.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,594 | ₩4,143 | ₩2,991 | ₩3,017 | -16.04% | 136.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,970 | ₩4,157 | ₩3,165 | ₩3,608 | -9.12% | 160만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,493 | ₩4,640 | ₩3,648 | ₩3,983 | -11.34% | 94.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,571 | ₩6,685 | ₩3,688 | ₩4,493 | -31.63% | 210.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,129 | ₩6,947 | ₩5,378 | ₩6,558 | +7.00% | 179만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,136 | ₩6,706 | ₩4,680 | ₩6,223 | +21.15% | 196.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,110 | ₩5,767 | ₩4,975 | ₩5,338 | +4.46% | 72.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,855 | ₩5,767 | ₩3,795 | ₩5,069 | +4.42% | 191.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,048 | ₩6,149 | ₩4,868 | ₩4,882 | -19.29% | 72.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,062 | ₩6,166 | ₩4,882 | ₩5,948 | -1.88% | 67.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,384 | ₩6,598 | ₩5,901 | ₩6,156 | -3.57% | 52.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,585 | ₩6,585 | ₩5,820 | ₩6,317 | -4.07% | 85.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,041 | ₩7,585 | ₩6,303 | ₩6,491 | -7.81% | 254.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,121 | ₩7,121 | ₩6,478 | ₩6,759 | -5.08% | 45.6만 |
|---|