시장 데이터를 불러오는 중
전체 종목
Liberty Defense Holdings, Ltd. - Common Shares 과거 주가
Liberty Defense Holdings, Ltd. - Common Shares · DETX · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Liberty Defense Holdings, Ltd. - Common Shares · DETX · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,546 | ₩2,546 | ₩2,318 | ₩2,412 | -5.26% | 3.6천 |
| 2026.10.08 | ₩2,734 | ₩2,747 | ₩2,425 | ₩2,546 | -6.86% | 1.7만 |
| 2026.10.07 | ₩2,680 | ₩2,720 | ₩2,613 | ₩2,680 | 0.00% | 1.2만 |
| 2026.10.06 | ₩2,680 | ₩2,801 | ₩2,559 | ₩2,626 | -2.00% | 2.1만 |
| 2026.10.05 | ₩2,667 | ₩2,948 | ₩2,667 | ₩2,747 | +3.02% | 6.5천 |
| 2026.10.02 | ₩2,908 | ₩2,908 | ₩2,680 | ₩2,827 | -2.76% | 7.2천 |
| 2026.10.01 | ₩2,693 | ₩2,908 | ₩2,613 | ₩2,801 | +3.98% | 2.5만 |
| 2026.09.30 | ₩2,774 | ₩2,814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,814 |
| +1.45% |
| 1.3만 |
| 2026.09.29 | ₩3,069 | ₩3,069 | ₩2,693 | ₩2,868 | -6.55% | 2.5만 |
|---|
| 2026.09.28 | ₩2,841 | ₩3,028 | ₩2,841 | ₩2,935 | +3.30% | 1만 |
|---|
| 2026.09.25 | ₩3,015 | ₩3,095 | ₩2,827 | ₩2,827 | -6.22% | 8.6천 |
|---|
| 2026.09.24 | ₩2,908 | ₩3,149 | ₩2,787 | ₩2,814 | -3.23% | 1.5만 |
|---|
| 2026.09.23 | ₩3,069 | ₩3,069 | ₩2,747 | ₩2,747 | -10.48% | 1.2만 |
|---|
| 2026.09.22 | ₩2,827 | ₩2,975 | ₩2,760 | ₩2,894 | +2.37% | 1.5만 |
|---|
| 2026.09.21 | ₩2,841 | ₩3,256 | ₩2,720 | ₩2,827 | -0.47% | 1.8만 |
|---|
| 2026.09.18 | ₩3,095 | ₩3,229 | ₩2,881 | ₩2,908 | -6.06% | 1.2만 |
|---|
| 2026.09.17 | ₩2,841 | ₩3,229 | ₩2,760 | ₩3,082 | +8.49% | 1.5만 |
|---|
| 2026.09.16 | ₩2,948 | ₩3,216 | ₩2,854 | ₩2,988 | +1.36% | 1.5만 |
|---|
| 2026.09.15 | ₩2,988 | ₩3,176 | ₩2,814 | ₩2,988 | 0.00% | 1.5만 |
|---|
| 2026.09.14 | ₩3,082 | ₩3,149 | ₩2,988 | ₩3,136 | +1.74% | 8.7천 |
|---|
| 2026.09.11 | ₩3,082 | ₩3,350 | ₩3,042 | ₩3,082 | 0.00% | 1.2만 |
|---|
| 2026.09.10 | ₩3,015 | ₩3,337 | ₩2,988 | ₩3,095 | +2.67% | 2.3만 |
|---|
| 2026.09.09 | ₩2,961 | ₩3,444 | ₩2,961 | ₩3,216 | +8.60% | 8.3만 |
|---|
| 2026.09.08 | ₩2,868 | ₩3,015 | ₩2,814 | ₩2,975 | +3.74% | 3.7만 |
|---|
| 2026.09.04 | ₩3,524 | ₩4,020 | ₩2,559 | ₩2,894 | -17.87% | 24.1만 |
|---|
| 2026.09.03 | ₩4,543 | ₩5,239 | ₩3,350 | ₩3,484 | -23.30% | 18.6만 |
|---|
| 2026.09.02 | ₩4,690 | ₩4,770 | ₩4,596 | ₩4,770 | +1.71% | 6.7천 |
|---|
| 2026.09.01 | ₩4,770 | ₩4,811 | ₩4,502 | ₩4,516 | -5.34% | 4.1천 |
|---|
| 2026.08.31 | ₩4,717 | ₩4,904 | ₩4,489 | ₩4,717 | 0.00% | 1.1만 |
|---|
| 2026.08.28 | ₩4,502 | ₩5,025 | ₩4,502 | ₩4,636 | +2.98% | 2.6천 |
|---|
| 2026.08.27 | ₩4,663 | ₩4,717 | ₩4,489 | ₩4,703 | +0.86% | 4.8천 |
|---|
| 2026.08.26 | ₩4,596 | ₩5,052 | ₩4,502 | ₩4,677 | +1.75% | 5천 |
|---|
| 2026.08.25 | ₩4,971 | ₩4,998 | ₩4,462 | ₩4,891 | -1.62% | 6.2천 |
|---|
| 2026.08.24 | ₩5,038 | ₩5,239 | ₩4,918 | ₩4,971 | -1.33% | 5.9천 |
|---|
| 2026.08.21 | ₩4,556 | ₩5,092 | ₩4,556 | ₩4,918 | +7.94% | 7.7천 |
|---|
| 2026.08.20 | ₩4,824 | ₩5,239 | ₩4,543 | ₩4,543 | -5.83% | 8.3천 |
|---|
| 2026.08.19 | ₩4,985 | ₩5,119 | ₩4,931 | ₩4,945 | -0.81% | 4.5천 |
|---|
| 2026.08.18 | ₩5,038 | ₩5,159 | ₩4,824 | ₩4,851 | -3.72% | 1.3만 |
|---|
| 2026.08.17 | ₩4,891 | ₩5,226 | ₩4,462 | ₩4,851 | -0.82% | 3.2만 |
|---|
| 2026.08.14 | ₩5,012 | ₩5,092 | ₩4,837 | ₩4,837 | -3.48% | 3천 |
|---|
| 2026.08.13 | ₩4,945 | ₩5,065 | ₩4,744 | ₩5,025 | +1.63% | 4.6천 |
|---|
| 2026.08.12 | ₩5,012 | ₩5,092 | ₩4,703 | ₩5,092 | +1.60% | 7.4천 |
|---|
| 2026.08.11 | ₩4,784 | ₩5,159 | ₩4,690 | ₩4,998 | +4.48% | 1.6만 |
|---|
| 2026.08.10 | ₩4,047 | ₩5,668 | ₩4,020 | ₩4,918 | +21.52% | 13.8만 |
|---|
| 2026.08.07 | ₩4,020 | ₩4,275 | ₩4,020 | ₩4,047 | +0.67% | 5.2천 |
|---|
| 2026.08.06 | ₩4,234 | ₩4,234 | ₩4,033 | ₩4,033 | -4.75% | 3.3천 |
|---|
| 2026.08.05 | ₩4,395 | ₩4,409 | ₩3,993 | ₩4,154 | -5.49% | 1.1만 |
|---|
| 2026.08.04 | ₩4,167 | ₩4,435 | ₩4,033 | ₩4,395 | +5.47% | 3.7만 |
|---|
| 2026.08.03 | ₩4,208 | ₩4,342 | ₩3,725 | ₩4,033 | -4.14% | 3.3만 |
|---|
| 2026.07.31 | ₩4,181 | ₩4,382 | ₩4,060 | ₩4,074 | -2.56% | 1.4만 |
|---|
| 2026.07.30 | ₩4,502 | ₩4,502 | ₩4,100 | ₩4,167 | -7.44% | 6.9천 |
|---|
| 2026.07.29 | ₩4,154 | ₩4,342 | ₩4,154 | ₩4,154 | 0.00% | 4천 |
|---|
| 2026.07.28 | ₩4,462 | ₩4,462 | ₩4,181 | ₩4,221 | -5.41% | 2.4천 |
|---|
| 2026.07.27 | ₩4,368 | ₩4,516 | ₩4,315 | ₩4,449 | +1.84% | 9.1천 |
|---|
| 2026.07.24 | ₩4,489 | ₩4,489 | ₩4,395 | ₩4,435 | -1.19% | 2.4천 |
|---|
| 2026.07.23 | ₩4,476 | ₩4,556 | ₩4,328 | ₩4,529 | +1.20% | 3.3천 |
|---|
| 2026.07.22 | ₩4,529 | ₩4,543 | ₩4,342 | ₩4,342 | -4.14% | 3.2천 |
|---|
| 2026.07.21 | ₩4,543 | ₩4,569 | ₩4,462 | ₩4,516 | -0.59% | 2.5만 |
|---|
| 2026.07.20 | ₩4,449 | ₩4,543 | ₩4,355 | ₩4,502 | +1.20% | 2.3만 |
|---|
| 2026.07.17 | ₩4,382 | ₩4,502 | ₩4,355 | ₩4,422 | +0.92% | 8.8천 |
|---|
| 2026.07.16 | ₩4,355 | ₩4,583 | ₩4,355 | ₩4,368 | +0.31% | 1만 |
|---|
| 2026.07.15 | ₩4,757 | ₩4,864 | ₩4,462 | ₩4,462 | -6.20% | 1.4만 |
|---|
| 2026.07.14 | ₩4,918 | ₩5,213 | ₩4,717 | ₩4,717 | -4.09% | 1.3만 |
|---|
| 2026.07.13 | ₩5,092 | ₩5,186 | ₩4,851 | ₩4,851 | -4.74% | 1.3만 |
|---|
| 2026.07.10 | ₩5,360 | ₩5,360 | ₩5,105 | ₩5,105 | -4.75% | 6.3천 |
|---|
| 2026.07.09 | ₩5,038 | ₩5,199 | ₩5,038 | ₩5,119 | +1.60% | 5.9천 |
|---|
| 2026.07.08 | ₩5,119 | ₩5,213 | ₩5,092 | ₩5,092 | -0.52% | 1.3만 |
|---|
| 2026.07.07 | ₩5,226 | ₩5,454 | ₩5,092 | ₩5,239 | +0.26% | 1.7만 |
|---|
| 2026.07.06 | ₩5,347 | ₩5,440 | ₩5,239 | ₩5,239 | -2.01% | 1.6만 |
|---|
| 2026.07.02 | ₩5,548 | ₩5,615 | ₩5,360 | ₩5,373 | -3.14% | 9.7천 |
|---|
| 2026.07.01 | ₩5,360 | ₩5,628 | ₩5,360 | ₩5,387 | +0.50% | 2만 |
|---|
| 2026.06.30 | ₩5,467 | ₩5,695 | ₩5,360 | ₩5,400 | -1.23% | 1만 |
|---|
| 2026.06.29 | ₩5,373 | ₩5,615 | ₩5,360 | ₩5,387 | +0.25% | 8.5천 |
|---|
| 2026.06.26 | ₩5,400 | ₩5,588 | ₩5,320 | ₩5,373 | -0.50% | 2만 |
|---|
| 2026.06.25 | ₩5,239 | ₩5,534 | ₩5,239 | ₩5,373 | +2.56% | 3.4만 |
|---|
| 2026.06.24 | ₩5,507 | ₩5,507 | ₩5,266 | ₩5,360 | -2.68% | 3만 |
|---|
| 2026.06.23 | ₩5,400 | ₩5,588 | ₩5,280 | ₩5,360 | -0.74% | 2.7만 |
|---|
| 2026.06.22 | ₩5,467 | ₩5,628 | ₩5,293 | ₩5,507 | +0.74% | 2.5만 |
|---|
| 2026.06.18 | ₩5,655 | ₩5,655 | ₩5,494 | ₩5,507 | -2.61% | 1.5만 |
|---|
| 2026.06.17 | ₩5,682 | ₩5,883 | ₩5,521 | ₩5,682 | 0.00% | 1.4만 |
|---|
| 2026.06.16 | ₩5,655 | ₩6,003 | ₩5,414 | ₩5,735 | +1.42% | 2.9만 |
|---|
| 2026.06.15 | ₩5,521 | ₩5,963 | ₩5,414 | ₩5,668 | +2.67% | 1.8만 |
|---|
| 2026.06.12 | ₩5,641 | ₩5,909 | ₩5,427 | ₩5,628 | -0.24% | 2.3만 |
|---|
| 2026.06.11 | ₩5,427 | ₩5,722 | ₩5,306 | ₩5,454 | +0.49% | 4.3만 |
|---|
| 2026.06.10 | ₩5,668 | ₩5,668 | ₩5,360 | ₩5,427 | -4.26% | 2.6만 |
|---|
| 2026.06.09 | ₩5,440 | ₩5,976 | ₩5,440 | ₩5,601 | +2.96% | 2.5만 |
|---|
| 2026.06.08 | ₩5,641 | ₩5,896 | ₩5,494 | ₩5,561 | -1.43% | 1.6만 |
|---|
| 2026.06.05 | ₩5,360 | ₩5,896 | ₩5,360 | ₩5,641 | +5.25% | 2.7만 |
|---|
| 2026.06.04 | ₩5,936 | ₩6,070 | ₩5,641 | ₩5,695 | -4.06% | 8.4만 |
|---|
| 2026.06.03 | ₩5,923 | ₩6,486 | ₩5,923 | ₩6,043 | +2.04% | 3만 |
|---|
| 2026.06.02 | ₩6,191 | ₩6,606 | ₩5,762 | ₩5,976 | -3.46% | 7만 |
|---|
| 2026.06.01 | ₩6,365 | ₩6,365 | ₩5,883 | ₩5,909 | -7.16% | 2만 |
|---|
| 2026.05.29 | ₩5,896 | ₩6,432 | ₩5,628 | ₩6,030 | +2.27% | 3.4만 |
|---|
| 2026.05.28 | ₩6,365 | ₩6,365 | ₩5,628 | ₩5,775 | -9.26% | 6.5만 |
|---|
| 2026.05.27 | ₩5,869 | ₩6,338 | ₩5,869 | ₩6,338 | +7.99% | 5.6만 |
|---|
| 2026.05.26 | ₩5,360 | ₩5,883 | ₩4,958 | ₩5,628 | +5.00% | 10.2만 |
|---|
| 2026.05.22 | ₩5,373 | ₩5,762 | ₩5,213 | ₩5,306 | -1.25% | 3.4만 |
|---|
| 2026.05.21 | ₩5,521 | ₩5,749 | ₩5,280 | ₩5,467 | -0.97% | 2.4만 |
|---|
| 2026.05.20 | ₩5,226 | ₩5,668 | ₩5,025 | ₩5,373 | +2.82% | 2.9만 |
|---|
| 2026.05.19 | ₩5,373 | ₩5,869 | ₩5,172 | ₩5,172 | -3.74% | 5만 |
|---|
| 2026.05.18 | ₩5,615 | ₩5,735 | ₩5,360 | ₩5,440 | -3.10% | 1.6만 |
|---|
| 2026.05.15 | ₩5,494 | ₩5,829 | ₩5,038 | ₩5,561 | +1.22% | 4.4만 |
|---|
| 2026.05.14 | ₩5,347 | ₩5,896 | ₩5,012 | ₩5,561 | +4.01% | 7.2만 |
|---|
| 2026.05.13 | ₩5,641 | ₩5,896 | ₩5,280 | ₩5,280 | -6.41% | 2.8만 |
|---|
| 2026.05.12 | ₩5,708 | ₩5,963 | ₩5,615 | ₩5,708 | 0.00% | 2.2만 |
|---|
| 2026.05.11 | ₩6,030 | ₩6,030 | ₩5,789 | ₩5,842 | -3.11% | 1.4만 |
|---|
| 2026.05.08 | ₩5,749 | ₩6,445 | ₩5,695 | ₩6,070 | +5.59% | 3.8만 |
|---|
| 2026.05.07 | ₩5,950 | ₩6,271 | ₩5,762 | ₩5,775 | -2.93% | 1.3만 |
|---|
| 2026.05.06 | ₩5,869 | ₩6,164 | ₩5,722 | ₩5,775 | -1.60% | 1.7만 |
|---|
| 2026.05.05 | ₩6,057 | ₩6,285 | ₩5,789 | ₩5,963 | -1.55% | 3.5만 |
|---|
| 2026.05.04 | ₩5,561 | ₩6,392 | ₩5,561 | ₩6,030 | +8.43% | 14.6만 |
|---|
| 2026.05.01 | ₩5,266 | ₩5,601 | ₩5,266 | ₩5,534 | +5.09% | 4.4만 |
|---|
| 2026.04.30 | ₩5,280 | ₩5,534 | ₩5,213 | ₩5,306 | +0.51% | 3.1만 |
|---|
| 2026.04.29 | ₩5,467 | ₩5,467 | ₩5,025 | ₩5,440 | -0.49% | 5만 |
|---|
| 2026.04.28 | ₩5,842 | ₩5,842 | ₩5,427 | ₩5,521 | -5.50% | 8.2만 |
|---|
| 2026.04.27 | ₩6,164 | ₩6,365 | ₩5,561 | ₩5,842 | -5.22% | 7.5만 |
|---|
| 2026.04.24 | ₩6,365 | ₩6,365 | ₩6,043 | ₩6,191 | -2.74% | 7.7만 |
|---|
| 2026.04.23 | ₩5,869 | ₩6,365 | ₩5,775 | ₩6,258 | +6.62% | 27.8만 |
|---|
| 2026.04.22 | ₩6,030 | ₩6,673 | ₩5,226 | ₩6,110 | +1.33% | 141.9만 |
|---|
| 2026.04.21 | ₩5,494 | ₩9,380 | ₩5,494 | ₩7,652 | +39.27% | 5.5만 |
|---|