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 | ₩2,544 | ₩2,544 | ₩2,316 | ₩2,410 | -5.26% | 3.6천 |
| 2026.10.08 | ₩2,731 | ₩2,744 | ₩2,423 | ₩2,544 | -6.86% | 1.7만 |
| 2026.10.07 | ₩2,678 | ₩2,718 | ₩2,611 | ₩2,678 | 0.00% | 1.2만 |
| 2026.10.06 | ₩2,678 | ₩2,798 | ₩2,557 | ₩2,624 | -2.00% | 2.1만 |
| 2026.10.05 | ₩2,664 | ₩2,945 | ₩2,664 | ₩2,744 | +3.02% | 6.5천 |
| 2026.10.02 | ₩2,905 | ₩2,905 | ₩2,678 | ₩2,825 | -2.76% | 7.2천 |
| 2026.10.01 | ₩2,691 | ₩2,905 | ₩2,611 | ₩2,798 | +3.98% | 2.5만 |
| 2026.09.30 | ₩2,771 | ₩2,811 | ₩2,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,811 |
| +1.45% |
| 1.3만 |
| 2026.09.29 | ₩3,066 | ₩3,066 | ₩2,691 | ₩2,865 | -6.55% | 2.5만 |
|---|
| 2026.09.28 | ₩2,838 | ₩3,026 | ₩2,838 | ₩2,932 | +3.30% | 1만 |
|---|
| 2026.09.25 | ₩3,012 | ₩3,093 | ₩2,825 | ₩2,825 | -6.22% | 8.6천 |
|---|
| 2026.09.24 | ₩2,905 | ₩3,146 | ₩2,785 | ₩2,811 | -3.23% | 1.5만 |
|---|
| 2026.09.23 | ₩3,066 | ₩3,066 | ₩2,744 | ₩2,744 | -10.48% | 1.2만 |
|---|
| 2026.09.22 | ₩2,825 | ₩2,972 | ₩2,758 | ₩2,892 | +2.37% | 1.5만 |
|---|
| 2026.09.21 | ₩2,838 | ₩3,253 | ₩2,718 | ₩2,825 | -0.47% | 1.8만 |
|---|
| 2026.09.18 | ₩3,093 | ₩3,226 | ₩2,878 | ₩2,905 | -6.06% | 1.2만 |
|---|
| 2026.09.17 | ₩2,838 | ₩3,226 | ₩2,758 | ₩3,079 | +8.49% | 1.5만 |
|---|
| 2026.09.16 | ₩2,945 | ₩3,213 | ₩2,852 | ₩2,985 | +1.36% | 1.5만 |
|---|
| 2026.09.15 | ₩2,985 | ₩3,173 | ₩2,811 | ₩2,985 | 0.00% | 1.5만 |
|---|
| 2026.09.14 | ₩3,079 | ₩3,146 | ₩2,985 | ₩3,133 | +1.74% | 8.7천 |
|---|
| 2026.09.11 | ₩3,079 | ₩3,347 | ₩3,039 | ₩3,079 | 0.00% | 1.2만 |
|---|
| 2026.09.10 | ₩3,012 | ₩3,334 | ₩2,985 | ₩3,093 | +2.67% | 2.3만 |
|---|
| 2026.09.09 | ₩2,959 | ₩3,441 | ₩2,959 | ₩3,213 | +8.60% | 8.3만 |
|---|
| 2026.09.08 | ₩2,865 | ₩3,012 | ₩2,811 | ₩2,972 | +3.74% | 3.7만 |
|---|
| 2026.09.04 | ₩3,521 | ₩4,016 | ₩2,557 | ₩2,892 | -17.87% | 24.1만 |
|---|
| 2026.09.03 | ₩4,538 | ₩5,235 | ₩3,347 | ₩3,481 | -23.30% | 18.6만 |
|---|
| 2026.09.02 | ₩4,686 | ₩4,766 | ₩4,592 | ₩4,766 | +1.71% | 6.7천 |
|---|
| 2026.09.01 | ₩4,766 | ₩4,806 | ₩4,498 | ₩4,512 | -5.34% | 4.1천 |
|---|
| 2026.08.31 | ₩4,712 | ₩4,900 | ₩4,485 | ₩4,712 | 0.00% | 1.1만 |
|---|
| 2026.08.28 | ₩4,498 | ₩5,020 | ₩4,498 | ₩4,632 | +2.98% | 2.6천 |
|---|
| 2026.08.27 | ₩4,659 | ₩4,712 | ₩4,485 | ₩4,699 | +0.86% | 4.8천 |
|---|
| 2026.08.26 | ₩4,592 | ₩5,047 | ₩4,498 | ₩4,672 | +1.75% | 5천 |
|---|
| 2026.08.25 | ₩4,967 | ₩4,994 | ₩4,458 | ₩4,887 | -1.62% | 6.2천 |
|---|
| 2026.08.24 | ₩5,034 | ₩5,235 | ₩4,913 | ₩4,967 | -1.33% | 5.9천 |
|---|
| 2026.08.21 | ₩4,552 | ₩5,087 | ₩4,552 | ₩4,913 | +7.94% | 7.7천 |
|---|
| 2026.08.20 | ₩4,820 | ₩5,235 | ₩4,538 | ₩4,538 | -5.83% | 8.3천 |
|---|
| 2026.08.19 | ₩4,980 | ₩5,114 | ₩4,927 | ₩4,940 | -0.81% | 4.5천 |
|---|
| 2026.08.18 | ₩5,034 | ₩5,154 | ₩4,820 | ₩4,846 | -3.72% | 1.3만 |
|---|
| 2026.08.17 | ₩4,887 | ₩5,221 | ₩4,458 | ₩4,846 | -0.82% | 3.2만 |
|---|
| 2026.08.14 | ₩5,007 | ₩5,087 | ₩4,833 | ₩4,833 | -3.48% | 3천 |
|---|
| 2026.08.13 | ₩4,940 | ₩5,061 | ₩4,739 | ₩5,020 | +1.63% | 4.6천 |
|---|
| 2026.08.12 | ₩5,007 | ₩5,087 | ₩4,699 | ₩5,087 | +1.60% | 7.4천 |
|---|
| 2026.08.11 | ₩4,779 | ₩5,154 | ₩4,686 | ₩4,994 | +4.48% | 1.6만 |
|---|
| 2026.08.10 | ₩4,043 | ₩5,663 | ₩4,016 | ₩4,913 | +21.52% | 13.8만 |
|---|
| 2026.08.07 | ₩4,016 | ₩4,271 | ₩4,016 | ₩4,043 | +0.67% | 5.2천 |
|---|
| 2026.08.06 | ₩4,231 | ₩4,231 | ₩4,030 | ₩4,030 | -4.75% | 3.3천 |
|---|
| 2026.08.05 | ₩4,391 | ₩4,405 | ₩3,990 | ₩4,150 | -5.49% | 1.1만 |
|---|
| 2026.08.04 | ₩4,164 | ₩4,431 | ₩4,030 | ₩4,391 | +5.47% | 3.7만 |
|---|
| 2026.08.03 | ₩4,204 | ₩4,338 | ₩3,722 | ₩4,030 | -4.14% | 3.3만 |
|---|
| 2026.07.31 | ₩4,177 | ₩4,378 | ₩4,056 | ₩4,070 | -2.56% | 1.4만 |
|---|
| 2026.07.30 | ₩4,498 | ₩4,498 | ₩4,097 | ₩4,164 | -7.44% | 6.9천 |
|---|
| 2026.07.29 | ₩4,150 | ₩4,338 | ₩4,150 | ₩4,150 | 0.00% | 4천 |
|---|
| 2026.07.28 | ₩4,458 | ₩4,458 | ₩4,177 | ₩4,217 | -5.41% | 2.4천 |
|---|
| 2026.07.27 | ₩4,364 | ₩4,512 | ₩4,311 | ₩4,445 | +1.84% | 9.1천 |
|---|
| 2026.07.24 | ₩4,485 | ₩4,485 | ₩4,391 | ₩4,431 | -1.19% | 2.4천 |
|---|
| 2026.07.23 | ₩4,471 | ₩4,552 | ₩4,324 | ₩4,525 | +1.20% | 3.3천 |
|---|
| 2026.07.22 | ₩4,525 | ₩4,538 | ₩4,338 | ₩4,338 | -4.14% | 3.2천 |
|---|
| 2026.07.21 | ₩4,538 | ₩4,565 | ₩4,458 | ₩4,512 | -0.59% | 2.5만 |
|---|
| 2026.07.20 | ₩4,445 | ₩4,538 | ₩4,351 | ₩4,498 | +1.20% | 2.3만 |
|---|
| 2026.07.17 | ₩4,378 | ₩4,498 | ₩4,351 | ₩4,418 | +0.92% | 8.8천 |
|---|
| 2026.07.16 | ₩4,351 | ₩4,579 | ₩4,351 | ₩4,364 | +0.31% | 1만 |
|---|
| 2026.07.15 | ₩4,753 | ₩4,860 | ₩4,458 | ₩4,458 | -6.20% | 1.4만 |
|---|
| 2026.07.14 | ₩4,913 | ₩5,208 | ₩4,712 | ₩4,712 | -4.09% | 1.3만 |
|---|
| 2026.07.13 | ₩5,087 | ₩5,181 | ₩4,846 | ₩4,846 | -4.74% | 1.3만 |
|---|
| 2026.07.10 | ₩5,355 | ₩5,355 | ₩5,101 | ₩5,101 | -4.75% | 6.3천 |
|---|
| 2026.07.09 | ₩5,034 | ₩5,194 | ₩5,034 | ₩5,114 | +1.60% | 5.9천 |
|---|
| 2026.07.08 | ₩5,114 | ₩5,208 | ₩5,087 | ₩5,087 | -0.52% | 1.3만 |
|---|
| 2026.07.07 | ₩5,221 | ₩5,449 | ₩5,087 | ₩5,235 | +0.26% | 1.7만 |
|---|
| 2026.07.06 | ₩5,342 | ₩5,435 | ₩5,235 | ₩5,235 | -2.01% | 1.6만 |
|---|
| 2026.07.02 | ₩5,543 | ₩5,609 | ₩5,355 | ₩5,368 | -3.14% | 9.7천 |
|---|
| 2026.07.01 | ₩5,355 | ₩5,623 | ₩5,355 | ₩5,382 | +0.50% | 2만 |
|---|
| 2026.06.30 | ₩5,462 | ₩5,690 | ₩5,355 | ₩5,395 | -1.23% | 1만 |
|---|
| 2026.06.29 | ₩5,368 | ₩5,609 | ₩5,355 | ₩5,382 | +0.25% | 8.5천 |
|---|
| 2026.06.26 | ₩5,395 | ₩5,583 | ₩5,315 | ₩5,368 | -0.50% | 2만 |
|---|
| 2026.06.25 | ₩5,235 | ₩5,529 | ₩5,235 | ₩5,368 | +2.56% | 3.4만 |
|---|
| 2026.06.24 | ₩5,502 | ₩5,502 | ₩5,261 | ₩5,355 | -2.68% | 3만 |
|---|
| 2026.06.23 | ₩5,395 | ₩5,583 | ₩5,275 | ₩5,355 | -0.74% | 2.7만 |
|---|
| 2026.06.22 | ₩5,462 | ₩5,623 | ₩5,288 | ₩5,502 | +0.74% | 2.5만 |
|---|
| 2026.06.18 | ₩5,650 | ₩5,650 | ₩5,489 | ₩5,502 | -2.61% | 1.5만 |
|---|
| 2026.06.17 | ₩5,676 | ₩5,877 | ₩5,516 | ₩5,676 | 0.00% | 1.4만 |
|---|
| 2026.06.16 | ₩5,650 | ₩5,998 | ₩5,409 | ₩5,730 | +1.42% | 2.9만 |
|---|
| 2026.06.15 | ₩5,516 | ₩5,958 | ₩5,409 | ₩5,663 | +2.67% | 1.8만 |
|---|
| 2026.06.12 | ₩5,636 | ₩5,904 | ₩5,422 | ₩5,623 | -0.24% | 2.3만 |
|---|
| 2026.06.11 | ₩5,422 | ₩5,717 | ₩5,302 | ₩5,449 | +0.49% | 4.3만 |
|---|
| 2026.06.10 | ₩5,663 | ₩5,663 | ₩5,355 | ₩5,422 | -4.26% | 2.6만 |
|---|
| 2026.06.09 | ₩5,435 | ₩5,971 | ₩5,435 | ₩5,596 | +2.96% | 2.5만 |
|---|
| 2026.06.08 | ₩5,636 | ₩5,891 | ₩5,489 | ₩5,556 | -1.43% | 1.6만 |
|---|
| 2026.06.05 | ₩5,355 | ₩5,891 | ₩5,355 | ₩5,636 | +5.25% | 2.7만 |
|---|
| 2026.06.04 | ₩5,931 | ₩6,065 | ₩5,636 | ₩5,690 | -4.06% | 8.4만 |
|---|
| 2026.06.03 | ₩5,917 | ₩6,480 | ₩5,917 | ₩6,038 | +2.04% | 3만 |
|---|
| 2026.06.02 | ₩6,185 | ₩6,600 | ₩5,757 | ₩5,971 | -3.46% | 7만 |
|---|
| 2026.06.01 | ₩6,359 | ₩6,359 | ₩5,877 | ₩5,904 | -7.16% | 2만 |
|---|
| 2026.05.29 | ₩5,891 | ₩6,426 | ₩5,623 | ₩6,024 | +2.27% | 3.4만 |
|---|
| 2026.05.28 | ₩6,359 | ₩6,359 | ₩5,623 | ₩5,770 | -9.26% | 6.5만 |
|---|
| 2026.05.27 | ₩5,864 | ₩6,332 | ₩5,864 | ₩6,332 | +7.99% | 5.6만 |
|---|
| 2026.05.26 | ₩5,355 | ₩5,877 | ₩4,953 | ₩5,623 | +5.00% | 10.2만 |
|---|
| 2026.05.22 | ₩5,368 | ₩5,757 | ₩5,208 | ₩5,302 | -1.25% | 3.4만 |
|---|
| 2026.05.21 | ₩5,516 | ₩5,743 | ₩5,275 | ₩5,462 | -0.97% | 2.4만 |
|---|
| 2026.05.20 | ₩5,221 | ₩5,663 | ₩5,020 | ₩5,368 | +2.82% | 2.9만 |
|---|
| 2026.05.19 | ₩5,368 | ₩5,864 | ₩5,168 | ₩5,168 | -3.74% | 5만 |
|---|
| 2026.05.18 | ₩5,609 | ₩5,730 | ₩5,355 | ₩5,435 | -3.10% | 1.6만 |
|---|
| 2026.05.15 | ₩5,489 | ₩5,824 | ₩5,034 | ₩5,556 | +1.22% | 4.4만 |
|---|
| 2026.05.14 | ₩5,342 | ₩5,891 | ₩5,007 | ₩5,556 | +4.01% | 7.2만 |
|---|
| 2026.05.13 | ₩5,636 | ₩5,891 | ₩5,275 | ₩5,275 | -6.41% | 2.8만 |
|---|
| 2026.05.12 | ₩5,703 | ₩5,958 | ₩5,609 | ₩5,703 | 0.00% | 2.2만 |
|---|
| 2026.05.11 | ₩6,024 | ₩6,024 | ₩5,783 | ₩5,837 | -3.11% | 1.4만 |
|---|
| 2026.05.08 | ₩5,743 | ₩6,439 | ₩5,690 | ₩6,065 | +5.59% | 3.8만 |
|---|
| 2026.05.07 | ₩5,944 | ₩6,265 | ₩5,757 | ₩5,770 | -2.93% | 1.3만 |
|---|
| 2026.05.06 | ₩5,864 | ₩6,158 | ₩5,717 | ₩5,770 | -1.60% | 1.7만 |
|---|
| 2026.05.05 | ₩6,051 | ₩6,279 | ₩5,783 | ₩5,958 | -1.55% | 3.5만 |
|---|
| 2026.05.04 | ₩5,556 | ₩6,386 | ₩5,556 | ₩6,024 | +8.43% | 14.6만 |
|---|
| 2026.05.01 | ₩5,261 | ₩5,596 | ₩5,261 | ₩5,529 | +5.09% | 4.4만 |
|---|
| 2026.04.30 | ₩5,275 | ₩5,529 | ₩5,208 | ₩5,302 | +0.51% | 3.1만 |
|---|
| 2026.04.29 | ₩5,462 | ₩5,462 | ₩5,020 | ₩5,435 | -0.49% | 5만 |
|---|
| 2026.04.28 | ₩5,837 | ₩5,837 | ₩5,422 | ₩5,516 | -5.50% | 8.2만 |
|---|
| 2026.04.27 | ₩6,158 | ₩6,359 | ₩5,556 | ₩5,837 | -5.22% | 7.5만 |
|---|
| 2026.04.24 | ₩6,359 | ₩6,359 | ₩6,038 | ₩6,185 | -2.74% | 7.7만 |
|---|
| 2026.04.23 | ₩5,864 | ₩6,359 | ₩5,770 | ₩6,252 | +6.62% | 27.8만 |
|---|
| 2026.04.22 | ₩6,024 | ₩6,667 | ₩5,221 | ₩6,105 | +1.33% | 141.9만 |
|---|
| 2026.04.21 | ₩5,489 | ₩9,371 | ₩5,489 | ₩7,644 | +39.27% | 5.5만 |
|---|