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 | ₩2,548 | ₩2,548 | ₩2,320 | ₩2,414 | -5.26% | 3.6천 |
| 2026.10.08 | ₩2,736 | ₩2,749 | ₩2,427 | ₩2,548 | -6.86% | 1.7만 |
| 2026.10.07 | ₩2,682 | ₩2,722 | ₩2,615 | ₩2,682 | 0.00% | 1.2만 |
| 2026.10.06 | ₩2,682 | ₩2,803 | ₩2,561 | ₩2,628 | -2.00% | 2.1만 |
| 2026.10.05 | ₩2,669 | ₩2,950 | ₩2,669 | ₩2,749 | +3.02% | 6.5천 |
| 2026.10.02 | ₩2,910 | ₩2,910 | ₩2,682 | ₩2,830 | -2.76% | 7.2천 |
| 2026.10.01 | ₩2,696 | ₩2,910 | ₩2,615 | ₩2,803 | +3.98% | 2.5만 |
| 2026.09.30 | ₩2,776 | ₩2,816 | ₩2,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,816 |
| +1.45% |
| 1.3만 |
| 2026.09.29 | ₩3,071 | ₩3,071 | ₩2,696 | ₩2,870 | -6.55% | 2.5만 |
|---|
| 2026.09.28 | ₩2,843 | ₩3,031 | ₩2,843 | ₩2,937 | +3.30% | 1만 |
|---|
| 2026.09.25 | ₩3,017 | ₩3,098 | ₩2,830 | ₩2,830 | -6.22% | 8.6천 |
|---|
| 2026.09.24 | ₩2,910 | ₩3,152 | ₩2,789 | ₩2,816 | -3.23% | 1.5만 |
|---|
| 2026.09.23 | ₩3,071 | ₩3,071 | ₩2,749 | ₩2,749 | -10.48% | 1.2만 |
|---|
| 2026.09.22 | ₩2,830 | ₩2,977 | ₩2,763 | ₩2,897 | +2.37% | 1.5만 |
|---|
| 2026.09.21 | ₩2,843 | ₩3,259 | ₩2,722 | ₩2,830 | -0.47% | 1.8만 |
|---|
| 2026.09.18 | ₩3,098 | ₩3,232 | ₩2,883 | ₩2,910 | -6.06% | 1.2만 |
|---|
| 2026.09.17 | ₩2,843 | ₩3,232 | ₩2,763 | ₩3,084 | +8.49% | 1.5만 |
|---|
| 2026.09.16 | ₩2,950 | ₩3,219 | ₩2,856 | ₩2,991 | +1.36% | 1.5만 |
|---|
| 2026.09.15 | ₩2,991 | ₩3,178 | ₩2,816 | ₩2,991 | 0.00% | 1.5만 |
|---|
| 2026.09.14 | ₩3,084 | ₩3,152 | ₩2,991 | ₩3,138 | +1.74% | 8.7천 |
|---|
| 2026.09.11 | ₩3,084 | ₩3,353 | ₩3,044 | ₩3,084 | 0.00% | 1.2만 |
|---|
| 2026.09.10 | ₩3,017 | ₩3,339 | ₩2,991 | ₩3,098 | +2.67% | 2.3만 |
|---|
| 2026.09.09 | ₩2,964 | ₩3,447 | ₩2,964 | ₩3,219 | +8.60% | 8.3만 |
|---|
| 2026.09.08 | ₩2,870 | ₩3,017 | ₩2,816 | ₩2,977 | +3.74% | 3.7만 |
|---|
| 2026.09.04 | ₩3,527 | ₩4,023 | ₩2,561 | ₩2,897 | -17.87% | 24.1만 |
|---|
| 2026.09.03 | ₩4,546 | ₩5,244 | ₩3,353 | ₩3,487 | -23.30% | 18.6만 |
|---|
| 2026.09.02 | ₩4,694 | ₩4,774 | ₩4,600 | ₩4,774 | +1.71% | 6.7천 |
|---|
| 2026.09.01 | ₩4,774 | ₩4,814 | ₩4,506 | ₩4,519 | -5.34% | 4.1천 |
|---|
| 2026.08.31 | ₩4,721 | ₩4,908 | ₩4,493 | ₩4,721 | 0.00% | 1.1만 |
|---|
| 2026.08.28 | ₩4,506 | ₩5,029 | ₩4,506 | ₩4,640 | +2.98% | 2.6천 |
|---|
| 2026.08.27 | ₩4,667 | ₩4,721 | ₩4,493 | ₩4,707 | +0.86% | 4.8천 |
|---|
| 2026.08.26 | ₩4,600 | ₩5,056 | ₩4,506 | ₩4,680 | +1.75% | 5천 |
|---|
| 2026.08.25 | ₩4,975 | ₩5,002 | ₩4,466 | ₩4,895 | -1.62% | 6.2천 |
|---|
| 2026.08.24 | ₩5,042 | ₩5,244 | ₩4,922 | ₩4,975 | -1.33% | 5.9천 |
|---|
| 2026.08.21 | ₩4,560 | ₩5,096 | ₩4,560 | ₩4,922 | +7.94% | 7.7천 |
|---|
| 2026.08.20 | ₩4,828 | ₩5,244 | ₩4,546 | ₩4,546 | -5.83% | 8.3천 |
|---|
| 2026.08.19 | ₩4,989 | ₩5,123 | ₩4,935 | ₩4,949 | -0.81% | 4.5천 |
|---|
| 2026.08.18 | ₩5,042 | ₩5,163 | ₩4,828 | ₩4,855 | -3.72% | 1.3만 |
|---|
| 2026.08.17 | ₩4,895 | ₩5,230 | ₩4,466 | ₩4,855 | -0.82% | 3.2만 |
|---|
| 2026.08.14 | ₩5,016 | ₩5,096 | ₩4,841 | ₩4,841 | -3.48% | 3천 |
|---|
| 2026.08.13 | ₩4,949 | ₩5,069 | ₩4,747 | ₩5,029 | +1.63% | 4.6천 |
|---|
| 2026.08.12 | ₩5,016 | ₩5,096 | ₩4,707 | ₩5,096 | +1.60% | 7.4천 |
|---|
| 2026.08.11 | ₩4,788 | ₩5,163 | ₩4,694 | ₩5,002 | +4.48% | 1.6만 |
|---|
| 2026.08.10 | ₩4,050 | ₩5,673 | ₩4,023 | ₩4,922 | +21.52% | 13.8만 |
|---|
| 2026.08.07 | ₩4,023 | ₩4,278 | ₩4,023 | ₩4,050 | +0.67% | 5.2천 |
|---|
| 2026.08.06 | ₩4,238 | ₩4,238 | ₩4,037 | ₩4,037 | -4.75% | 3.3천 |
|---|
| 2026.08.05 | ₩4,399 | ₩4,412 | ₩3,996 | ₩4,157 | -5.49% | 1.1만 |
|---|
| 2026.08.04 | ₩4,171 | ₩4,439 | ₩4,037 | ₩4,399 | +5.47% | 3.7만 |
|---|
| 2026.08.03 | ₩4,211 | ₩4,345 | ₩3,728 | ₩4,037 | -4.14% | 3.3만 |
|---|
| 2026.07.31 | ₩4,184 | ₩4,385 | ₩4,063 | ₩4,077 | -2.56% | 1.4만 |
|---|
| 2026.07.30 | ₩4,506 | ₩4,506 | ₩4,104 | ₩4,171 | -7.44% | 6.9천 |
|---|
| 2026.07.29 | ₩4,157 | ₩4,345 | ₩4,157 | ₩4,157 | 0.00% | 4천 |
|---|
| 2026.07.28 | ₩4,466 | ₩4,466 | ₩4,184 | ₩4,224 | -5.41% | 2.4천 |
|---|
| 2026.07.27 | ₩4,372 | ₩4,519 | ₩4,318 | ₩4,452 | +1.84% | 9.1천 |
|---|
| 2026.07.24 | ₩4,493 | ₩4,493 | ₩4,399 | ₩4,439 | -1.19% | 2.4천 |
|---|
| 2026.07.23 | ₩4,479 | ₩4,560 | ₩4,332 | ₩4,533 | +1.20% | 3.3천 |
|---|
| 2026.07.22 | ₩4,533 | ₩4,546 | ₩4,345 | ₩4,345 | -4.14% | 3.2천 |
|---|
| 2026.07.21 | ₩4,546 | ₩4,573 | ₩4,466 | ₩4,519 | -0.59% | 2.5만 |
|---|
| 2026.07.20 | ₩4,452 | ₩4,546 | ₩4,358 | ₩4,506 | +1.20% | 2.3만 |
|---|
| 2026.07.17 | ₩4,385 | ₩4,506 | ₩4,358 | ₩4,426 | +0.92% | 8.8천 |
|---|
| 2026.07.16 | ₩4,358 | ₩4,586 | ₩4,358 | ₩4,372 | +0.31% | 1만 |
|---|
| 2026.07.15 | ₩4,761 | ₩4,868 | ₩4,466 | ₩4,466 | -6.20% | 1.4만 |
|---|
| 2026.07.14 | ₩4,922 | ₩5,217 | ₩4,721 | ₩4,721 | -4.09% | 1.3만 |
|---|
| 2026.07.13 | ₩5,096 | ₩5,190 | ₩4,855 | ₩4,855 | -4.74% | 1.3만 |
|---|
| 2026.07.10 | ₩5,364 | ₩5,364 | ₩5,109 | ₩5,109 | -4.75% | 6.3천 |
|---|
| 2026.07.09 | ₩5,042 | ₩5,203 | ₩5,042 | ₩5,123 | +1.60% | 5.9천 |
|---|
| 2026.07.08 | ₩5,123 | ₩5,217 | ₩5,096 | ₩5,096 | -0.52% | 1.3만 |
|---|
| 2026.07.07 | ₩5,230 | ₩5,458 | ₩5,096 | ₩5,244 | +0.26% | 1.7만 |
|---|
| 2026.07.06 | ₩5,351 | ₩5,445 | ₩5,244 | ₩5,244 | -2.01% | 1.6만 |
|---|
| 2026.07.02 | ₩5,552 | ₩5,619 | ₩5,364 | ₩5,378 | -3.14% | 9.7천 |
|---|
| 2026.07.01 | ₩5,364 | ₩5,632 | ₩5,364 | ₩5,391 | +0.50% | 2만 |
|---|
| 2026.06.30 | ₩5,472 | ₩5,700 | ₩5,364 | ₩5,405 | -1.23% | 1만 |
|---|
| 2026.06.29 | ₩5,378 | ₩5,619 | ₩5,364 | ₩5,391 | +0.25% | 8.5천 |
|---|
| 2026.06.26 | ₩5,405 | ₩5,592 | ₩5,324 | ₩5,378 | -0.50% | 2만 |
|---|
| 2026.06.25 | ₩5,244 | ₩5,539 | ₩5,244 | ₩5,378 | +2.56% | 3.4만 |
|---|
| 2026.06.24 | ₩5,512 | ₩5,512 | ₩5,270 | ₩5,364 | -2.68% | 3만 |
|---|
| 2026.06.23 | ₩5,405 | ₩5,592 | ₩5,284 | ₩5,364 | -0.74% | 2.7만 |
|---|
| 2026.06.22 | ₩5,472 | ₩5,632 | ₩5,297 | ₩5,512 | +0.74% | 2.5만 |
|---|
| 2026.06.18 | ₩5,659 | ₩5,659 | ₩5,498 | ₩5,512 | -2.61% | 1.5만 |
|---|
| 2026.06.17 | ₩5,686 | ₩5,887 | ₩5,525 | ₩5,686 | 0.00% | 1.4만 |
|---|
| 2026.06.16 | ₩5,659 | ₩6,008 | ₩5,418 | ₩5,740 | +1.42% | 2.9만 |
|---|
| 2026.06.15 | ₩5,525 | ₩5,968 | ₩5,418 | ₩5,673 | +2.67% | 1.8만 |
|---|
| 2026.06.12 | ₩5,646 | ₩5,914 | ₩5,431 | ₩5,632 | -0.24% | 2.3만 |
|---|
| 2026.06.11 | ₩5,431 | ₩5,726 | ₩5,311 | ₩5,458 | +0.49% | 4.3만 |
|---|
| 2026.06.10 | ₩5,673 | ₩5,673 | ₩5,364 | ₩5,431 | -4.26% | 2.6만 |
|---|
| 2026.06.09 | ₩5,445 | ₩5,981 | ₩5,445 | ₩5,606 | +2.96% | 2.5만 |
|---|
| 2026.06.08 | ₩5,646 | ₩5,901 | ₩5,498 | ₩5,565 | -1.43% | 1.6만 |
|---|
| 2026.06.05 | ₩5,364 | ₩5,901 | ₩5,364 | ₩5,646 | +5.25% | 2.7만 |
|---|
| 2026.06.04 | ₩5,941 | ₩6,075 | ₩5,646 | ₩5,700 | -4.06% | 8.4만 |
|---|
| 2026.06.03 | ₩5,928 | ₩6,491 | ₩5,928 | ₩6,048 | +2.04% | 3만 |
|---|
| 2026.06.02 | ₩6,196 | ₩6,611 | ₩5,767 | ₩5,981 | -3.46% | 7만 |
|---|
| 2026.06.01 | ₩6,370 | ₩6,370 | ₩5,887 | ₩5,914 | -7.16% | 2만 |
|---|
| 2026.05.29 | ₩5,901 | ₩6,437 | ₩5,632 | ₩6,035 | +2.27% | 3.4만 |
|---|
| 2026.05.28 | ₩6,370 | ₩6,370 | ₩5,632 | ₩5,780 | -9.26% | 6.5만 |
|---|
| 2026.05.27 | ₩5,874 | ₩6,343 | ₩5,874 | ₩6,343 | +7.99% | 5.6만 |
|---|
| 2026.05.26 | ₩5,364 | ₩5,887 | ₩4,962 | ₩5,632 | +5.00% | 10.2만 |
|---|
| 2026.05.22 | ₩5,378 | ₩5,767 | ₩5,217 | ₩5,311 | -1.25% | 3.4만 |
|---|
| 2026.05.21 | ₩5,525 | ₩5,753 | ₩5,284 | ₩5,472 | -0.97% | 2.4만 |
|---|
| 2026.05.20 | ₩5,230 | ₩5,673 | ₩5,029 | ₩5,378 | +2.82% | 2.9만 |
|---|
| 2026.05.19 | ₩5,378 | ₩5,874 | ₩5,177 | ₩5,177 | -3.74% | 5만 |
|---|
| 2026.05.18 | ₩5,619 | ₩5,740 | ₩5,364 | ₩5,445 | -3.10% | 1.6만 |
|---|
| 2026.05.15 | ₩5,498 | ₩5,834 | ₩5,042 | ₩5,565 | +1.22% | 4.4만 |
|---|
| 2026.05.14 | ₩5,351 | ₩5,901 | ₩5,016 | ₩5,565 | +4.01% | 7.2만 |
|---|
| 2026.05.13 | ₩5,646 | ₩5,901 | ₩5,284 | ₩5,284 | -6.41% | 2.8만 |
|---|
| 2026.05.12 | ₩5,713 | ₩5,968 | ₩5,619 | ₩5,713 | 0.00% | 2.2만 |
|---|
| 2026.05.11 | ₩6,035 | ₩6,035 | ₩5,793 | ₩5,847 | -3.11% | 1.4만 |
|---|
| 2026.05.08 | ₩5,753 | ₩6,451 | ₩5,700 | ₩6,075 | +5.59% | 3.8만 |
|---|
| 2026.05.07 | ₩5,954 | ₩6,276 | ₩5,767 | ₩5,780 | -2.93% | 1.3만 |
|---|
| 2026.05.06 | ₩5,874 | ₩6,169 | ₩5,726 | ₩5,780 | -1.60% | 1.7만 |
|---|
| 2026.05.05 | ₩6,062 | ₩6,290 | ₩5,793 | ₩5,968 | -1.55% | 3.5만 |
|---|
| 2026.05.04 | ₩5,565 | ₩6,397 | ₩5,565 | ₩6,035 | +8.43% | 14.6만 |
|---|
| 2026.05.01 | ₩5,270 | ₩5,606 | ₩5,270 | ₩5,539 | +5.09% | 4.4만 |
|---|
| 2026.04.30 | ₩5,284 | ₩5,539 | ₩5,217 | ₩5,311 | +0.51% | 3.1만 |
|---|
| 2026.04.29 | ₩5,472 | ₩5,472 | ₩5,029 | ₩5,445 | -0.49% | 5만 |
|---|
| 2026.04.28 | ₩5,847 | ₩5,847 | ₩5,431 | ₩5,525 | -5.50% | 8.2만 |
|---|
| 2026.04.27 | ₩6,169 | ₩6,370 | ₩5,565 | ₩5,847 | -5.22% | 7.5만 |
|---|
| 2026.04.24 | ₩6,370 | ₩6,370 | ₩6,048 | ₩6,196 | -2.74% | 7.7만 |
|---|
| 2026.04.23 | ₩5,874 | ₩6,370 | ₩5,780 | ₩6,263 | +6.62% | 27.8만 |
|---|
| 2026.04.22 | ₩6,035 | ₩6,679 | ₩5,230 | ₩6,115 | +1.33% | 141.9만 |
|---|
| 2026.04.21 | ₩5,498 | ₩9,387 | ₩5,498 | ₩7,658 | +39.27% | 5.5만 |
|---|