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 | ₩2,452 | ₩2,559 | ₩2,224 | ₩2,238 | -8.74% | 59.7만 |
| 2026.09.28–2026.10.02 | ₩2,519 | ₩2,559 | ₩2,211 | ₩2,452 | -2.66% | 64.1만 |
| 2026.09.21–2026.09.25 | ₩2,787 | ₩2,827 | ₩2,546 | ₩2,559 | -8.17% | 78.6만 |
| 2026.09.14–2026.09.18 | ₩2,653 | ₩3,002 | ₩2,559 | ₩2,774 | +4.55% | 105.4만 |
| 2026.09.08–2026.09.11 | ₩2,640 | ₩2,874 | ₩2,586 | ₩2,707 | +2.54% | 65만 |
| 2026.08.31–2026.09.04 | ₩3,732 | ₩3,953 | ₩2,507 | ₩2,693 | -27.83% | 219.1만 |
| 2026.08.24–2026.08.28 | ₩3,511 | ₩4,020 | ₩3,350 | ₩3,484 | -0.76% | 193.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,564 |
| ₩2,519 |
| ₩3,511 |
| +35.05% |
| 160.1만 |
| 2026.08.10–2026.08.14 | ₩2,680 | ₩2,747 | ₩2,499 | ₩2,600 | -3.00% | 49만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,372 | ₩2,754 | ₩2,372 | ₩2,747 | +15.82% | 52.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,506 | ₩2,600 | ₩2,345 | ₩2,358 | -5.88% | 27.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,921 | ₩2,988 | ₩2,466 | ₩2,506 | -14.22% | 46.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,707 | ₩2,928 | ₩2,680 | ₩2,894 | +6.93% | 63.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,265 | ₩2,975 | ₩2,265 | ₩2,727 | +20.41% | 116만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,573 | ₩2,613 | ₩2,251 | ₩2,278 | -11.46% | 86.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,747 | ₩3,082 | ₩2,506 | ₩2,533 | -7.80% | 174.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,854 | ₩3,000 | ₩2,667 | ₩2,734 | -4.23% | 110.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,002 | ₩3,055 | ₩2,727 | ₩2,908 | -3.12% | 149.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,122 | ₩3,417 | ₩2,948 | ₩2,975 | -4.72% | 128.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,854 | ₩3,176 | ₩2,841 | ₩3,095 | +8.45% | 218.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,975 | ₩3,042 | ₩2,814 | ₩2,894 | -2.70% | 64.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,162 | ₩3,323 | ₩2,961 | ₩3,028 | -4.24% | 180.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,961 | ₩3,256 | ₩2,881 | ₩3,149 | +6.33% | 129.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,028 | ₩3,129 | ₩2,653 | ₩2,982 | -1.55% | 151.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,948 | ₩3,069 | ₩2,466 | ₩3,055 | +3.64% | 359.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,296 | ₩3,337 | ₩2,894 | ₩2,935 | -10.98% | 152.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,082 | ₩3,765 | ₩2,881 | ₩3,283 | +6.52% | 164.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,814 | ₩3,444 | ₩2,693 | ₩3,082 | +9.52% | 238.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,301 | ₩5,092 | ₩2,439 | ₩2,827 | -34.27% | 625.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,873 | ₩5,005 | ₩3,618 | ₩4,248 | +9.69% | 278.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,216 | ₩4,382 | ₩3,082 | ₩3,886 | +20.83% | 177.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,492 | ₩3,457 | ₩2,452 | ₩3,203 | +28.49% | 137.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,412 | ₩2,908 | ₩2,211 | ₩2,492 | +3.33% | 95.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,479 | ₩2,693 | ₩2,291 | ₩2,412 | -2.70% | 60.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,827 | ₩3,069 | ₩2,492 | ₩2,519 | -10.90% | 69.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,841 | ₩3,082 | ₩2,427 | ₩2,827 | -0.47% | 92.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,095 | ₩3,886 | ₩2,278 | ₩2,935 | -5.19% | 389만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,171 | ₩3,055 | ₩2,038 | ₩3,055 | +40.74% | 294만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,015 | ₩3,081 | ₩2,023 | ₩2,184 | -27.56% | 336.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,591 | ₩4,139 | ₩2,988 | ₩3,015 | -16.04% | 136.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,966 | ₩4,154 | ₩3,162 | ₩3,605 | -9.12% | 160만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,489 | ₩4,636 | ₩3,645 | ₩3,980 | -11.34% | 94.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,566 | ₩6,680 | ₩3,685 | ₩4,489 | -31.63% | 210.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,124 | ₩6,941 | ₩5,373 | ₩6,553 | +7.00% | 179만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,132 | ₩6,700 | ₩4,677 | ₩6,218 | +21.15% | 196.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,105 | ₩5,762 | ₩4,971 | ₩5,333 | +4.46% | 72.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,851 | ₩5,762 | ₩3,792 | ₩5,065 | +4.42% | 191.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,043 | ₩6,144 | ₩4,864 | ₩4,878 | -19.29% | 72.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,057 | ₩6,161 | ₩4,878 | ₩5,943 | -1.88% | 67.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,378 | ₩6,593 | ₩5,896 | ₩6,151 | -3.57% | 52.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,579 | ₩6,579 | ₩5,816 | ₩6,311 | -4.07% | 85.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,035 | ₩7,579 | ₩6,298 | ₩6,486 | -7.81% | 254.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,116 | ₩7,116 | ₩6,472 | ₩6,754 | -5.08% | 45.6만 |
|---|