시장 데이터를 불러오는 중
전체 종목
Decent Holding Inc. - Class A Ordinary Shares 과거 주가
Decent Holding Inc. - Class A Ordinary Shares · DXST · NASDAQ
주요 사업 분야는 환경 위생·폐기물 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Decent Holding Inc. - Class A Ordinary Shares · DXST · NASDAQ
주요 사업 분야는 환경 위생·폐기물 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,203 | ₩3,203 | ₩2,372 | ₩2,492 | -22.18% | 193.5만 |
| 2026.09.28–2026.10.02 | ₩2,667 | ₩7,638 | ₩2,546 | ₩3,243 | +21.61% | 4472.5만 |
| 2026.09.21–2026.09.25 | ₩3,417 | ₩3,504 | ₩2,827 | ₩2,827 | -17.25% | 15.8만 |
| 2026.09.14–2026.09.18 | ₩3,404 | ₩3,524 | ₩3,377 | ₩3,417 | +0.39% | 7.5만 |
| 2026.09.08–2026.09.11 | ₩3,471 | ₩3,564 | ₩3,350 | ₩3,350 | -3.47% | 6.6만 |
| 2026.08.31–2026.09.04 | ₩3,564 | ₩3,564 | ₩3,310 | ₩3,471 | -2.63% | 13.2만 |
| 2026.08.24–2026.08.28 | ₩4,033 | ₩4,489 | ₩3,417 | ₩3,524 | -12.62% | 1088.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,578 |
| ₩3,605 |
| ₩3,244 |
| ₩3,377 |
| -5.62% |
| 318.3만 |
| 2026.08.10–2026.08.14 | ₩3,524 | ₩3,806 | ₩3,276 | ₩3,618 | +2.66% | 31.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,122 | ₩4,328 | ₩3,015 | ₩3,578 | +14.59% | 1668.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,069 | ₩3,349 | ₩2,935 | ₩3,069 | 0.00% | 40.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,042 | ₩3,216 | ₩2,827 | ₩3,055 | +0.44% | 44.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,028 | ₩4,268 | ₩2,680 | ₩3,551 | +17.26% | 2510.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,827 | ₩3,417 | ₩2,818 | ₩3,109 | +9.95% | 30.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,626 | ₩3,201 | ₩2,332 | ₩2,948 | +12.24% | 392.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,337 | ₩3,497 | ₩2,350 | ₩2,640 | -20.88% | 39.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,873 | ₩5,226 | ₩3,350 | ₩3,591 | -7.27% | 792.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,333 | ₩10,291 | ₩3,055 | ₩3,055 | -42.71% | 182.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,010 | ₩9,648 | ₩2,010 | ₩5,548 | +176.00% | 9325.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,332 | ₩2,464 | ₩2,010 | ₩2,090 | -10.34% | 9.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,385 | ₩2,519 | ₩2,298 | ₩2,452 | +2.81% | 9.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,573 | ₩2,707 | ₩2,358 | ₩2,385 | -7.29% | 13.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,667 | ₩3,162 | ₩2,278 | ₩2,573 | -3.52% | 40.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,337 | ₩3,337 | ₩2,519 | ₩2,640 | -20.88% | 20.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,216 | ₩3,404 | ₩3,136 | ₩3,229 | +0.42% | 22.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,980 | ₩4,087 | ₩3,069 | ₩3,122 | -21.55% | 18.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,806 | ₩4,328 | ₩3,626 | ₩4,060 | +6.69% | 29.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,730 | ₩4,891 | ₩3,685 | ₩3,779 | -20.11% | 22만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,462 | ₩6,352 | ₩4,315 | ₩4,770 | +6.91% | 495.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,544 | ₩10,707 | ₩4,167 | ₩4,301 | -42.98% | 158.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,313 | ₩18,760 | ₩7,069 | ₩7,672 | -17.63% | 2952.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,786 | ₩12,395 | ₩2,647 | ₩9,380 | +147.79% | 6510.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,695 | ₩6,499 | ₩3,518 | ₩3,685 | -35.29% | 61.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,600 | ₩7,069 | ₩5,360 | ₩5,628 | -14.72% | 41만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,839 | ₩15,176 | ₩5,427 | ₩7,437 | -5.13% | 1468.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩65,326 | ₩68,341 | ₩6,868 | ₩9,179 | -85.95% | 195.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,991 | ₩83,081 | ₩46,231 | ₩63,651 | -2.06% | 93.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩56,951 | ₩67,001 | ₩43,886 | ₩64,991 | +14.12% | 122.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,911 | ₩54,103 | ₩38,526 | ₩50,251 | +2.74% | 32.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,236 | ₩52,596 | ₩46,231 | ₩50,586 | +7.09% | 21.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,916 | ₩53,936 | ₩35,176 | ₩45,896 | -8.05% | 59.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,521 | ₩47,236 | ₩37,186 | ₩43,216 | +15.18% | 3.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩50,921 | ₩56,415 | ₩39,196 | ₩42,546 | -16.45% | 3.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩47,236 | ₩55,276 | ₩40,536 | ₩51,256 | +8.51% | 6.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,271 | ₩58,626 | ₩47,571 | ₩48,241 | -11.11% | 26.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,611 | ₩56,951 | ₩53,601 | ₩54,271 | -2.41% | 2.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,291 | ₩60,301 | ₩56,951 | ₩58,291 | 0.00% | 4.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,186 | ₩61,976 | ₩35,176 | ₩59,296 | +59.46% | 11.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,067 | ₩41,206 | ₩30,887 | ₩37,186 | -7.19% | 8.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩43,886 | ₩45,226 | ₩39,531 | ₩40,201 | -8.40% | 3.2천 |
|---|
| 2025.10.20–2025.10.24 | ₩43,450 | ₩48,576 | ₩43,216 | ₩44,891 | +3.32% | 1.2천 |
|---|
| 2025.10.13–2025.10.17 | ₩43,886 | ₩47,571 | ₩43,216 | ₩44,187 | +0.69% | 3.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩43,752 | ₩45,561 | ₩43,752 | ₩44,221 | +1.07% | 420 |
|---|