데이타솔루션 [263800] KOSDAQ
중견기업부
4,960 원
전일대비:
▼
170
(-3.31%)
시가
5,100
고가
5,190
저가
4,960
거래량
155,941
거래대금
785 백만
시가총액
805 억
52주 최고
8,730
52주 최저
4,115
📈 주가 차트 (최근 20일)
데이타솔루션
263800
120봉
💬 데이타솔루션 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 4,960 | -170 | -3.31% | 5,100 | 5,190 | 4,960 | 155,941 |
| 2026-08-21 | 5,130 | -200 | -3.75% | 5,220 | 5,240 | 4,990 | 186,198 |
| 2026-08-20 | 5,330 | 90 | 1.72% | 5,320 | 5,440 | 5,210 | 215,829 |
| 2026-08-19 | 5,240 | -260 | -4.73% | 5,380 | 5,530 | 5,240 | 293,953 |
| 2026-08-18 | 5,500 | -270 | -4.68% | 5,720 | 5,880 | 5,380 | 407,937 |
| 2026-08-14 | 5,770 | 30 | 0.52% | 5,840 | 6,000 | 5,650 | 480,669 |
| 2026-08-13 | 5,740 | -110 | -1.88% | 5,900 | 6,330 | 5,700 | 3,500,386 |
| 2026-08-12 | 5,850 | -10 | -0.17% | 5,830 | 5,960 | 5,600 | 565,658 |
| 2026-08-11 | 5,860 | 460 | 8.52% | 5,460 | 5,950 | 5,400 | 1,456,025 |
| 2026-08-10 | 5,400 | 415 | 8.32% | 4,995 | 5,440 | 4,995 | 547,531 |
| 2026-08-07 | 4,985 | -65 | -1.29% | 5,070 | 5,280 | 4,940 | 320,977 |
| 2026-08-06 | 5,050 | -320 | -5.96% | 5,250 | 5,310 | 5,050 | 319,677 |
| 2026-08-05 | 5,370 | 280 | 5.50% | 5,190 | 5,550 | 5,180 | 1,170,993 |
| 2026-08-04 | 5,090 | 355 | 7.50% | 4,950 | 5,480 | 4,840 | 2,469,989 |
| 2026-08-03 | 4,735 | 65 | 1.39% | 4,655 | 4,920 | 4,565 | 269,273 |
| 2026-07-31 | 4,670 | 395 | 9.24% | 4,520 | 4,750 | 4,510 | 663,377 |
| 2026-07-30 | 4,275 | -240 | -5.32% | 4,120 | 4,550 | 4,120 | 562,385 |
| 2026-07-29 | 4,515 | -585 | -11.47% | 5,110 | 5,290 | 4,365 | 1,001,797 |
| 2026-07-28 | 5,100 | -530 | -9.41% | 5,370 | 5,540 | 5,020 | 905,616 |
| 2026-07-27 | 5,630 | 260 | 4.84% | 5,610 | 6,170 | 5,540 | 1,887,822 |