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 | ₩3,206 | ₩3,206 | ₩2,374 | ₩2,495 | -22.18% | 193.5만 |
| 2026.09.28–2026.10.02 | ₩2,669 | ₩7,645 | ₩2,548 | ₩3,246 | +21.61% | 4472.5만 |
| 2026.09.21–2026.09.25 | ₩3,420 | ₩3,508 | ₩2,830 | ₩2,830 | -17.25% | 15.8만 |
| 2026.09.14–2026.09.18 | ₩3,407 | ₩3,528 | ₩3,380 | ₩3,420 | +0.39% | 7.5만 |
| 2026.09.08–2026.09.11 | ₩3,474 | ₩3,568 | ₩3,353 | ₩3,353 | -3.47% | 6.6만 |
| 2026.08.31–2026.09.04 | ₩3,568 | ₩3,568 | ₩3,313 | ₩3,474 | -2.63% | 13.2만 |
| 2026.08.24–2026.08.28 | ₩4,037 | ₩4,493 | ₩3,420 | ₩3,528 | -12.62% | 1088.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,581 |
| ₩3,608 |
| ₩3,247 |
| ₩3,380 |
| -5.62% |
| 318.3만 |
| 2026.08.10–2026.08.14 | ₩3,528 | ₩3,809 | ₩3,280 | ₩3,622 | +2.66% | 31.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,125 | ₩4,332 | ₩3,018 | ₩3,581 | +14.59% | 1668.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,072 | ₩3,352 | ₩2,937 | ₩3,072 | 0.00% | 40.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,045 | ₩3,219 | ₩2,830 | ₩3,058 | +0.44% | 44.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,031 | ₩4,272 | ₩2,683 | ₩3,554 | +17.26% | 2510.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,830 | ₩3,420 | ₩2,821 | ₩3,112 | +9.95% | 30.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,629 | ₩3,204 | ₩2,334 | ₩2,951 | +12.24% | 392.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,340 | ₩3,501 | ₩2,353 | ₩2,642 | -20.88% | 39.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,876 | ₩5,231 | ₩3,353 | ₩3,595 | -7.27% | 792.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,338 | ₩10,301 | ₩3,058 | ₩3,058 | -42.71% | 182.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,012 | ₩9,657 | ₩2,012 | ₩5,553 | +176.00% | 9325.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,334 | ₩2,467 | ₩2,012 | ₩2,092 | -10.34% | 9.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,388 | ₩2,522 | ₩2,300 | ₩2,455 | +2.81% | 9.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,575 | ₩2,709 | ₩2,361 | ₩2,388 | -7.29% | 13.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,669 | ₩3,165 | ₩2,280 | ₩2,575 | -3.52% | 40.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,340 | ₩3,340 | ₩2,522 | ₩2,642 | -20.88% | 20.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,219 | ₩3,407 | ₩3,139 | ₩3,233 | +0.42% | 22.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,984 | ₩4,091 | ₩3,072 | ₩3,125 | -21.55% | 18.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,809 | ₩4,332 | ₩3,630 | ₩4,064 | +6.69% | 29.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,735 | ₩4,896 | ₩3,689 | ₩3,782 | -20.11% | 22만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,467 | ₩6,358 | ₩4,319 | ₩4,775 | +6.91% | 495.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,552 | ₩10,717 | ₩4,171 | ₩4,306 | -42.98% | 158.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,322 | ₩18,778 | ₩7,075 | ₩7,679 | -17.63% | 2952.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,789 | ₩12,407 | ₩2,649 | ₩9,389 | +147.79% | 6510.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,701 | ₩6,505 | ₩3,521 | ₩3,689 | -35.29% | 61.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,606 | ₩7,075 | ₩5,365 | ₩5,634 | -14.72% | 41만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,847 | ₩15,190 | ₩5,432 | ₩7,444 | -5.13% | 1468.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩65,389 | ₩68,407 | ₩6,874 | ₩9,188 | -85.95% | 195.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩65,054 | ₩83,161 | ₩46,275 | ₩63,712 | -2.06% | 93.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩57,006 | ₩67,066 | ₩43,928 | ₩65,054 | +14.12% | 122.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,958 | ₩54,155 | ₩38,563 | ₩50,299 | +2.74% | 32.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,281 | ₩52,646 | ₩46,275 | ₩50,634 | +7.09% | 21.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,964 | ₩53,988 | ₩35,209 | ₩45,940 | -8.05% | 59.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,557 | ₩47,281 | ₩37,221 | ₩43,257 | +15.18% | 3.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩50,970 | ₩56,469 | ₩39,233 | ₩42,587 | -16.45% | 3.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩47,281 | ₩55,329 | ₩40,575 | ₩51,305 | +8.51% | 6.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,323 | ₩58,682 | ₩47,617 | ₩48,287 | -11.11% | 26.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,664 | ₩57,006 | ₩53,652 | ₩54,323 | -2.41% | 2.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,347 | ₩60,359 | ₩57,006 | ₩58,347 | 0.00% | 4.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,221 | ₩62,036 | ₩35,209 | ₩59,353 | +59.46% | 11.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,105 | ₩41,245 | ₩30,917 | ₩37,221 | -7.19% | 8.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩43,928 | ₩45,269 | ₩39,569 | ₩40,239 | -8.40% | 3.2천 |
|---|
| 2025.10.20–2025.10.24 | ₩43,492 | ₩48,622 | ₩43,257 | ₩44,934 | +3.32% | 1.2천 |
|---|
| 2025.10.13–2025.10.17 | ₩43,928 | ₩47,617 | ₩43,257 | ₩44,230 | +0.69% | 3.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩43,794 | ₩45,605 | ₩43,794 | ₩44,263 | +1.07% | 420 |
|---|