데이타솔루션
263800KOSDAQ· 도매 및 상품 중개업4,585원-75 (-1.61%)마감
52주 위치
4,1158,73010%신고가 대비 -47.48%
- 시가총액
- 744억
- PER
- 19.35
- PBR
- 2.08
- EPS(TTM)
- 237원
- BPS
- 2,204원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -10.6% | +3.1% | -1.6% | -8.2% | -12.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 4,710 | 4,795 | 4,580 | 4,585 | -75 | -1.61% | 137,992 | 6.33억 |
| 2026-09-21 | 4,870 | 4,900 | 4,655 | 4,660 | -195 | -4.02% | 156,917 | 7.31억 |
| 2026-09-18 | 4,885 | 5,100 | 4,830 | 4,855 | 10 | +0.21% | 251,424 | 12.21억 |
| 2026-09-17 | 4,930 | 4,930 | 4,780 | 4,845 | -5 | -0.10% | 215,371 | 10.43억 |
| 2026-09-16 | 4,765 | 4,885 | 4,730 | 4,850 | 85 | +1.78% | 201,272 | 9.76억 |
| 2026-09-15 | 4,740 | 4,915 | 4,740 | 4,765 | -10 | -0.21% | 108,557 | 5.17억 |
| 2026-09-14 | 4,730 | 4,900 | 4,660 | 4,775 | -30 | -0.62% | 117,899 | 5.63억 |
| 2026-09-11 | 4,590 | 4,890 | 4,590 | 4,805 | 110 | +2.34% | 175,917 | 8.45억 |
| 2026-09-10 | 4,700 | 4,735 | 4,600 | 4,695 | -5 | -0.11% | 73,574 | 3.45억 |
| 2026-09-09 | 4,745 | 4,795 | 4,680 | 4,700 | 0 | 0.00% | 83,950 | 3.95억 |
| 2026-09-08 | 4,750 | 4,865 | 4,700 | 4,700 | -50 | -1.05% | 106,792 | 5.02억 |
| 2026-09-07 | 4,755 | 4,895 | 4,655 | 4,750 | 5 | +0.11% | 158,595 | 7.53억 |
| 2026-09-04 | 4,620 | 4,805 | 4,610 | 4,745 | 135 | +2.93% | 174,860 | 8.3억 |
| 2026-09-03 | 4,670 | 5,180 | 4,510 | 4,610 | -40 | -0.86% | 1,132,447 | 52.21억 |
| 2026-09-02 | 4,690 | 4,745 | 4,590 | 4,650 | -95 | -2.00% | 84,548 | 3.93억 |
| 2026-09-01 | 4,770 | 4,780 | 4,660 | 4,745 | -65 | -1.35% | 129,571 | 6.15억 |
| 2026-08-31 | 4,855 | 4,855 | 4,625 | 4,810 | -65 | -1.33% | 193,873 | 9.33억 |
| 2026-08-28 | 4,900 | 4,990 | 4,750 | 4,875 | -5 | -0.10% | 175,627 | 8.56억 |
| 2026-08-27 | 4,915 | 4,975 | 4,835 | 4,880 | -30 | -0.61% | 118,434 | 5.78억 |
| 2026-08-26 | 4,900 | 4,985 | 4,810 | 4,910 | -75 | -1.50% | 86,731 | 4.26억 |
| 2026-08-25 | 4,905 | 4,985 | 4,730 | 4,985 | 25 | +0.50% | 193,156 | 9.63억 |
| 2026-08-24 | 5,100 | 5,190 | 4,960 | 4,960 | -170 | -3.31% | 155,941 | 7.73억 |
| 2026-08-21 | 5,220 | 5,240 | 4,990 | 5,130 | -200 | -3.75% | 186,198 | 9.55억 |
| 2026-08-20 | 5,320 | 5,440 | 5,210 | 5,330 | 90 | +1.72% | 215,829 | 11.5억 |
| 2026-08-19 | 5,380 | 5,530 | 5,240 | 5,240 | -260 | -4.73% | 293,953 | 15.4억 |
| 2026-08-18 | 5,720 | 5,880 | 5,380 | 5,500 | -270 | -4.68% | 407,937 | 22.44억 |
| 2026-08-14 | 5,840 | 6,000 | 5,650 | 5,770 | 30 | +0.52% | 480,669 | 27.73억 |
| 2026-08-13 | 5,900 | 6,330 | 5,700 | 5,740 | -110 | -1.88% | 3,500,386 | 201억 |
| 2026-08-12 | 5,830 | 5,960 | 5,600 | 5,850 | -10 | -0.17% | 565,658 | 33.09억 |
| 2026-08-11 | 5,460 | 5,950 | 5,400 | 5,860 | 460 | +8.52% | 1,456,025 | 85.32억 |
| 2026-08-10 | 4,995 | 5,440 | 4,995 | 5,400 | 415 | +8.32% | 547,531 | 29.57억 |
| 2026-08-07 | 5,070 | 5,280 | 4,940 | 4,985 | -65 | -1.29% | 320,977 | 16억 |
| 2026-08-06 | 5,250 | 5,310 | 5,050 | 5,050 | -320 | -5.96% | 319,677 | 16.14억 |
| 2026-08-05 | 5,190 | 5,550 | 5,180 | 5,370 | 280 | +5.50% | 1,170,993 | 62.88억 |
| 2026-08-04 | 4,950 | 5,480 | 4,840 | 5,090 | 355 | +7.50% | 2,469,989 | 126억 |
| 2026-08-03 | 4,655 | 4,920 | 4,565 | 4,735 | 65 | +1.39% | 269,273 | 12.75억 |
| 2026-07-31 | 4,520 | 4,750 | 4,510 | 4,670 | 395 | +9.24% | 663,377 | 30.98억 |
| 2026-07-30 | 4,120 | 4,550 | 4,120 | 4,275 | -240 | -5.32% | 562,385 | 24.04억 |
| 2026-07-29 | 5,110 | 5,290 | 4,365 | 4,515 | -585 | -11.47% | 1,001,797 | 45.23억 |
| 2026-07-28 | 5,370 | 5,540 | 5,020 | 5,100 | -530 | -9.41% | 905,616 | 46.19억 |
| 2026-07-27 | 5,610 | 6,170 | 5,540 | 5,630 | 260 | +4.84% | 1,887,822 | 106억 |
| 2026-07-24 | 5,840 | 5,900 | 5,370 | 5,370 | -650 | -10.80% | 867,570 | 46.59억 |
| 2026-07-23 | 6,010 | 6,230 | 5,720 | 6,020 | 120 | +2.03% | 1,409,639 | 84.86억 |
| 2026-07-22 | 6,000 | 6,370 | 5,850 | 5,900 | -140 | -2.32% | 2,066,526 | 122억 |
| 2026-07-21 | 5,500 | 6,420 | 5,470 | 6,040 | 440 | +7.86% | 6,185,096 | 374억 |
| 2026-07-20 | 5,400 | 6,380 | 5,350 | 5,600 | 190 | +3.51% | 6,673,931 | 374억 |
| 2026-07-16 | 5,770 | 5,820 | 5,210 | 5,410 | -520 | -8.77% | 1,361,410 | 73.65억 |
| 2026-07-15 | 5,920 | 6,500 | 5,880 | 5,930 | 250 | +4.40% | 3,453,587 | 205억 |
| 2026-07-14 | 6,100 | 7,040 | 5,510 | 5,680 | -450 | -7.34% | 7,023,238 | 399억 |
| 2026-07-13 | 7,180 | 7,550 | 6,000 | 6,130 | -1,170 | -16.03% | 3,811,098 | 234억 |
| 2026-07-10 | 8,410 | 8,730 | 7,070 | 7,300 | -420 | -5.44% | 22,020,375 | 1,607억 |
| 2026-07-09 | 7,720 | 7,720 | 6,200 | 7,720 | 1,780 | +29.97% | 5,976,141 | 461억 |
| 2026-07-08 | 5,940 | 5,940 | 5,940 | 5,940 | 1,370 | +29.98% | 629,096 | 37.37억 |
| 2026-07-07 | 4,710 | 4,850 | 4,400 | 4,570 | -195 | -4.09% | 55,051 | 2.52억 |
| 2026-07-06 | 4,715 | 4,800 | 4,625 | 4,765 | 55 | +1.17% | 38,164 | 1.82억 |
| 2026-07-03 | 4,500 | 4,740 | 4,500 | 4,710 | 180 | +3.97% | 38,426 | 1.81억 |
| 2026-07-02 | 4,825 | 4,835 | 4,515 | 4,530 | -300 | -6.21% | 59,205 | 2.68억 |
| 2026-07-01 | 4,950 | 5,050 | 4,780 | 4,830 | 20 | +0.42% | 76,463 | 3.69억 |
| 2026-06-30 | 4,745 | 4,975 | 4,735 | 4,810 | 60 | +1.26% | 138,075 | 6.64억 |
| 2026-06-29 | 4,295 | 4,785 | 4,295 | 4,750 | 455 | +10.59% | 200,511 | 9.52억 |
| 2026-06-26 | 4,495 | 4,495 | 4,245 | 4,295 | -115 | -2.61% | 126,772 | 5.44억 |
| 2026-06-25 | 4,350 | 4,575 | 4,350 | 4,410 | 0 | 0.00% | 47,274 | 2.08억 |
| 2026-06-24 | 4,380 | 4,485 | 4,250 | 4,410 | -5 | -0.11% | 84,609 | 3.73억 |
| 2026-06-23 | 4,325 | 4,805 | 4,325 | 4,415 | -30 | -0.67% | 204,704 | 9.04억 |
| 2026-06-22 | 4,385 | 4,650 | 4,365 | 4,445 | 55 | +1.25% | 50,831 | 2.26억 |
| 2026-06-19 | 4,510 | 4,610 | 4,260 | 4,390 | -120 | -2.66% | 84,256 | 3.7억 |
| 2026-06-18 | 4,615 | 4,660 | 4,505 | 4,510 | -90 | -1.96% | 72,141 | 3.25억 |
| 2026-06-17 | 4,510 | 4,675 | 4,405 | 4,600 | 65 | +1.43% | 73,910 | 3.4억 |
| 2026-06-16 | 4,525 | 4,590 | 4,405 | 4,535 | 60 | +1.34% | 76,668 | 3.48억 |
| 2026-06-15 | 4,455 | 4,595 | 4,415 | 4,475 | 50 | +1.13% | 68,457 | 3.06억 |
| 2026-06-12 | 4,355 | 4,580 | 4,355 | 4,425 | 100 | +2.31% | 61,942 | 2.74억 |
| 2026-06-11 | 4,300 | 4,335 | 4,150 | 4,325 | 45 | +1.05% | 66,203 | 2.86억 |
| 2026-06-10 | 4,360 | 4,445 | 4,190 | 4,280 | -140 | -3.17% | 20 | 9만 |
| 2026-06-09 | 4,320 | 4,535 | 4,320 | 4,420 | 80 | +1.84% | 89,511 | 3.96억 |
| 2026-06-08 | 4,420 | 4,660 | 4,340 | 4,340 | -320 | -6.87% | 171,823 | 7.46억 |
| 2026-06-05 | 4,890 | 4,905 | 4,505 | 4,660 | -245 | -4.99% | 200,650 | 9.35억 |
| 2026-06-04 | 5,160 | 5,160 | 4,810 | 4,905 | -325 | -6.21% | 213,674 | 10.48억 |
| 2026-06-02 | 4,955 | 5,240 | 4,645 | 5,230 | 290 | +5.87% | 514,785 | 26.92억 |
| 2026-06-01 | 5,120 | 5,800 | 4,940 | 4,940 | -100 | -1.98% | 1,876,234 | 92.69억 |
| 2026-05-29 | 4,770 | 5,450 | 4,770 | 5,040 | 495 | +10.89% | 1,429,146 | 72.03억 |
| 2026-05-28 | 4,560 | 4,615 | 4,370 | 4,545 | -20 | -0.44% | 66,227 | 3.01억 |
| 2026-05-27 | 4,760 | 4,770 | 4,560 | 4,565 | -190 | -4.00% | 51,781 | 2.36억 |
| 2026-05-26 | 4,910 | 4,920 | 4,745 | 4,755 | -25 | -0.52% | 64,174 | 3.05억 |
| 2026-05-22 | 4,720 | 4,870 | 4,695 | 4,780 | 110 | +2.36% | 63,841 | 3.05억 |
| 2026-05-21 | 4,515 | 4,740 | 4,515 | 4,670 | 160 | +3.55% | 51,891 | 2.42억 |
| 2026-05-20 | 4,670 | 4,675 | 4,435 | 4,510 | -160 | -3.43% | 76,590 | 3.45억 |
| 2026-05-19 | 4,645 | 4,780 | 4,560 | 4,670 | -10 | -0.21% | 70,158 | 3.28억 |
| 2026-05-18 | 4,700 | 4,750 | 4,490 | 4,680 | -20 | -0.43% | 112,531 | 5.27억 |
| 2026-05-15 | 4,985 | 5,040 | 4,650 | 4,700 | -235 | -4.76% | 154,598 | 7.27억 |
| 2026-05-14 | 4,995 | 5,130 | 4,925 | 4,935 | -55 | -1.10% | 75,106 | 3.71억 |
| 2026-05-13 | 5,070 | 5,170 | 4,990 | 4,990 | -150 | -2.92% | 90,743 | 4.53억 |
| 2026-05-12 | 5,220 | 5,340 | 5,030 | 5,140 | -80 | -1.53% | 186,263 | 9.57억 |
| 2026-05-11 | 5,310 | 5,380 | 5,200 | 5,220 | -90 | -1.69% | 150,848 | 7.87억 |
| 2026-05-08 | 5,310 | 5,490 | 5,290 | 5,310 | -70 | -1.30% | 109,278 | 5.8억 |
| 2026-05-07 | 5,490 | 5,670 | 5,360 | 5,380 | -50 | -0.92% | 243,428 | 13.1억 |
| 2026-05-06 | 5,410 | 5,510 | 5,310 | 5,430 | 20 | +0.37% | 234,181 | 12.72억 |
| 2026-05-04 | 5,460 | 5,490 | 5,370 | 5,410 | 40 | +0.74% | 181,144 | 9.8억 |
| 2026-04-30 | 5,480 | 5,550 | 5,370 | 5,370 | -70 | -1.29% | 220,501 | 11.84억 |
| 2026-04-29 | 5,350 | 5,530 | 5,280 | 5,440 | 40 | +0.74% | 239,967 | 13.05억 |
| 2026-04-28 | 5,580 | 5,580 | 5,390 | 5,400 | -80 | -1.46% | 231,434 | 12.5억 |
| 2026-04-27 | 5,340 | 5,500 | 5,300 | 5,480 | 140 | +2.62% | 419,860 | 23.01억 |
| 2026-04-24 | 5,310 | 5,380 | 5,290 | 5,340 | 30 | +0.56% | 191,445 | 10.22억 |
| 2026-04-23 | 5,420 | 5,430 | 5,200 | 5,310 | -80 | -1.48% | 338,554 | 17.98억 |
| 2026-04-22 | 5,360 | 6,140 | 5,200 | 5,390 | 30 | +0.56% | 4,452,524 | 240억 |
| 2026-04-21 | 5,500 | 5,560 | 5,360 | 5,360 | -110 | -2.01% | 289,636 | 15.52억 |
| 2026-04-20 | 5,470 | 5,740 | 5,370 | 5,470 | 0 | 0.00% | 703,832 | 38.5억 |
| 2026-04-17 | 5,900 | 5,900 | 5,350 | 5,470 | -230 | -4.04% | 1,030,239 | 56.35억 |
| 2026-04-16 | 5,030 | 6,280 | 4,975 | 5,700 | 750 | +15.15% | 9,586,315 | 546억 |
| 2026-04-15 | 4,840 | 5,040 | 4,780 | 4,950 | 170 | +3.56% | 325,268 | 16.1억 |
| 2026-04-14 | 4,740 | 4,850 | 4,740 | 4,780 | 65 | +1.38% | 87,120 | 4.16억 |
| 2026-04-13 | 4,660 | 4,735 | 4,545 | 4,715 | 5 | +0.11% | 74,047 | 3.49억 |
| 2026-04-10 | 4,480 | 4,745 | 4,480 | 4,710 | 245 | +5.49% | 116,999 | 5.51억 |
| 2026-04-09 | 4,610 | 4,630 | 4,465 | 4,465 | -145 | -3.15% | 62,391 | 2.79억 |
| 2026-04-08 | 4,520 | 4,635 | 4,410 | 4,610 | 210 | +4.77% | 136,893 | 6.31억 |
| 2026-04-07 | 4,410 | 4,885 | 4,375 | 4,400 | 40 | +0.92% | 531,334 | 23.38억 |
| 2026-04-06 | 4,400 | 4,400 | 4,280 | 4,360 | -10 | -0.23% | 25,141 | 1.1억 |
| 2026-04-03 | 4,340 | 4,395 | 4,305 | 4,370 | 135 | +3.19% | 25,470 | 1.11억 |
| 2026-04-02 | 4,495 | 4,550 | 4,235 | 4,235 | -265 | -5.89% | 45,422 | 1.92억 |
| 2026-04-01 | 4,245 | 4,500 | 4,245 | 4,500 | 345 | +8.30% | 29,216 | 1.31억 |
| 2026-03-31 | 4,450 | 4,450 | 4,155 | 4,155 | — | — | 48,134 | 2억 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)