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 | ₩2,549 | ₩2,549 | ₩2,321 | ₩2,415 | -5.26% | 3.6천 |
| 2026.10.08 | ₩2,737 | ₩2,750 | ₩2,428 | ₩2,549 | -6.86% | 1.7만 |
| 2026.10.07 | ₩2,683 | ₩2,723 | ₩2,616 | ₩2,683 | 0.00% | 1.2만 |
| 2026.10.06 | ₩2,683 | ₩2,804 | ₩2,562 | ₩2,629 | -2.00% | 2.1만 |
| 2026.10.05 | ₩2,670 | ₩2,951 | ₩2,670 | ₩2,750 | +3.02% | 6.5천 |
| 2026.10.02 | ₩2,911 | ₩2,911 | ₩2,683 | ₩2,831 | -2.76% | 7.2천 |
| 2026.10.01 | ₩2,697 | ₩2,911 | ₩2,616 | ₩2,804 | +3.98% | 2.5만 |
| 2026.09.30 | ₩2,777 | ₩2,817 | ₩2,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,817 |
| +1.45% |
| 1.3만 |
| 2026.09.29 | ₩3,072 | ₩3,072 | ₩2,697 | ₩2,871 | -6.55% | 2.5만 |
|---|
| 2026.09.28 | ₩2,844 | ₩3,032 | ₩2,844 | ₩2,938 | +3.30% | 1만 |
|---|
| 2026.09.25 | ₩3,019 | ₩3,099 | ₩2,831 | ₩2,831 | -6.22% | 8.6천 |
|---|
| 2026.09.24 | ₩2,911 | ₩3,153 | ₩2,790 | ₩2,817 | -3.23% | 1.5만 |
|---|
| 2026.09.23 | ₩3,072 | ₩3,072 | ₩2,750 | ₩2,750 | -10.48% | 1.2만 |
|---|
| 2026.09.22 | ₩2,831 | ₩2,978 | ₩2,764 | ₩2,898 | +2.37% | 1.5만 |
|---|
| 2026.09.21 | ₩2,844 | ₩3,260 | ₩2,723 | ₩2,831 | -0.47% | 1.8만 |
|---|
| 2026.09.18 | ₩3,099 | ₩3,233 | ₩2,884 | ₩2,911 | -6.06% | 1.2만 |
|---|
| 2026.09.17 | ₩2,844 | ₩3,233 | ₩2,764 | ₩3,086 | +8.49% | 1.5만 |
|---|
| 2026.09.16 | ₩2,951 | ₩3,220 | ₩2,858 | ₩2,992 | +1.36% | 1.5만 |
|---|
| 2026.09.15 | ₩2,992 | ₩3,180 | ₩2,817 | ₩2,992 | 0.00% | 1.5만 |
|---|
| 2026.09.14 | ₩3,086 | ₩3,153 | ₩2,992 | ₩3,139 | +1.74% | 8.7천 |
|---|
| 2026.09.11 | ₩3,086 | ₩3,354 | ₩3,045 | ₩3,086 | 0.00% | 1.2만 |
|---|
| 2026.09.10 | ₩3,019 | ₩3,341 | ₩2,992 | ₩3,099 | +2.67% | 2.3만 |
|---|
| 2026.09.09 | ₩2,965 | ₩3,448 | ₩2,965 | ₩3,220 | +8.60% | 8.3만 |
|---|
| 2026.09.08 | ₩2,871 | ₩3,019 | ₩2,817 | ₩2,978 | +3.74% | 3.7만 |
|---|
| 2026.09.04 | ₩3,528 | ₩4,025 | ₩2,562 | ₩2,898 | -17.87% | 24.1만 |
|---|
| 2026.09.03 | ₩4,548 | ₩5,246 | ₩3,354 | ₩3,488 | -23.30% | 18.6만 |
|---|
| 2026.09.02 | ₩4,695 | ₩4,776 | ₩4,602 | ₩4,776 | +1.71% | 6.7천 |
|---|
| 2026.09.01 | ₩4,776 | ₩4,816 | ₩4,508 | ₩4,521 | -5.34% | 4.1천 |
|---|
| 2026.08.31 | ₩4,722 | ₩4,910 | ₩4,494 | ₩4,722 | 0.00% | 1.1만 |
|---|
| 2026.08.28 | ₩4,508 | ₩5,031 | ₩4,508 | ₩4,642 | +2.98% | 2.6천 |
|---|
| 2026.08.27 | ₩4,669 | ₩4,722 | ₩4,494 | ₩4,709 | +0.86% | 4.8천 |
|---|
| 2026.08.26 | ₩4,602 | ₩5,058 | ₩4,508 | ₩4,682 | +1.75% | 5천 |
|---|
| 2026.08.25 | ₩4,977 | ₩5,004 | ₩4,467 | ₩4,897 | -1.62% | 6.2천 |
|---|
| 2026.08.24 | ₩5,044 | ₩5,246 | ₩4,924 | ₩4,977 | -1.33% | 5.9천 |
|---|
| 2026.08.21 | ₩4,561 | ₩5,098 | ₩4,561 | ₩4,924 | +7.94% | 7.7천 |
|---|
| 2026.08.20 | ₩4,830 | ₩5,246 | ₩4,548 | ₩4,548 | -5.83% | 8.3천 |
|---|
| 2026.08.19 | ₩4,991 | ₩5,125 | ₩4,937 | ₩4,950 | -0.81% | 4.5천 |
|---|
| 2026.08.18 | ₩5,044 | ₩5,165 | ₩4,830 | ₩4,856 | -3.72% | 1.3만 |
|---|
| 2026.08.17 | ₩4,897 | ₩5,232 | ₩4,467 | ₩4,856 | -0.82% | 3.2만 |
|---|
| 2026.08.14 | ₩5,017 | ₩5,098 | ₩4,843 | ₩4,843 | -3.48% | 3천 |
|---|
| 2026.08.13 | ₩4,950 | ₩5,071 | ₩4,749 | ₩5,031 | +1.63% | 4.6천 |
|---|
| 2026.08.12 | ₩5,017 | ₩5,098 | ₩4,709 | ₩5,098 | +1.60% | 7.4천 |
|---|
| 2026.08.11 | ₩4,789 | ₩5,165 | ₩4,695 | ₩5,004 | +4.48% | 1.6만 |
|---|
| 2026.08.10 | ₩4,052 | ₩5,675 | ₩4,025 | ₩4,924 | +21.52% | 13.8만 |
|---|
| 2026.08.07 | ₩4,025 | ₩4,280 | ₩4,025 | ₩4,052 | +0.67% | 5.2천 |
|---|
| 2026.08.06 | ₩4,239 | ₩4,239 | ₩4,038 | ₩4,038 | -4.75% | 3.3천 |
|---|
| 2026.08.05 | ₩4,400 | ₩4,414 | ₩3,998 | ₩4,159 | -5.49% | 1.1만 |
|---|
| 2026.08.04 | ₩4,172 | ₩4,441 | ₩4,038 | ₩4,400 | +5.47% | 3.7만 |
|---|
| 2026.08.03 | ₩4,213 | ₩4,347 | ₩3,730 | ₩4,038 | -4.14% | 3.3만 |
|---|
| 2026.07.31 | ₩4,186 | ₩4,387 | ₩4,065 | ₩4,078 | -2.56% | 1.4만 |
|---|
| 2026.07.30 | ₩4,508 | ₩4,508 | ₩4,105 | ₩4,172 | -7.44% | 6.9천 |
|---|
| 2026.07.29 | ₩4,159 | ₩4,347 | ₩4,159 | ₩4,159 | 0.00% | 4천 |
|---|
| 2026.07.28 | ₩4,467 | ₩4,467 | ₩4,186 | ₩4,226 | -5.41% | 2.4천 |
|---|
| 2026.07.27 | ₩4,374 | ₩4,521 | ₩4,320 | ₩4,454 | +1.84% | 9.1천 |
|---|
| 2026.07.24 | ₩4,494 | ₩4,494 | ₩4,400 | ₩4,441 | -1.19% | 2.4천 |
|---|
| 2026.07.23 | ₩4,481 | ₩4,561 | ₩4,333 | ₩4,535 | +1.20% | 3.3천 |
|---|
| 2026.07.22 | ₩4,535 | ₩4,548 | ₩4,347 | ₩4,347 | -4.14% | 3.2천 |
|---|
| 2026.07.21 | ₩4,548 | ₩4,575 | ₩4,467 | ₩4,521 | -0.59% | 2.5만 |
|---|
| 2026.07.20 | ₩4,454 | ₩4,548 | ₩4,360 | ₩4,508 | +1.20% | 2.3만 |
|---|
| 2026.07.17 | ₩4,387 | ₩4,508 | ₩4,360 | ₩4,427 | +0.92% | 8.8천 |
|---|
| 2026.07.16 | ₩4,360 | ₩4,588 | ₩4,360 | ₩4,374 | +0.31% | 1만 |
|---|
| 2026.07.15 | ₩4,763 | ₩4,870 | ₩4,467 | ₩4,467 | -6.20% | 1.4만 |
|---|
| 2026.07.14 | ₩4,924 | ₩5,219 | ₩4,722 | ₩4,722 | -4.09% | 1.3만 |
|---|
| 2026.07.13 | ₩5,098 | ₩5,192 | ₩4,856 | ₩4,856 | -4.74% | 1.3만 |
|---|
| 2026.07.10 | ₩5,366 | ₩5,366 | ₩5,111 | ₩5,111 | -4.75% | 6.3천 |
|---|
| 2026.07.09 | ₩5,044 | ₩5,205 | ₩5,044 | ₩5,125 | +1.60% | 5.9천 |
|---|
| 2026.07.08 | ₩5,125 | ₩5,219 | ₩5,098 | ₩5,098 | -0.52% | 1.3만 |
|---|
| 2026.07.07 | ₩5,232 | ₩5,460 | ₩5,098 | ₩5,246 | +0.26% | 1.7만 |
|---|
| 2026.07.06 | ₩5,353 | ₩5,447 | ₩5,246 | ₩5,246 | -2.01% | 1.6만 |
|---|
| 2026.07.02 | ₩5,554 | ₩5,621 | ₩5,366 | ₩5,380 | -3.14% | 9.7천 |
|---|
| 2026.07.01 | ₩5,366 | ₩5,635 | ₩5,366 | ₩5,393 | +0.50% | 2만 |
|---|
| 2026.06.30 | ₩5,474 | ₩5,702 | ₩5,366 | ₩5,407 | -1.23% | 1만 |
|---|
| 2026.06.29 | ₩5,380 | ₩5,621 | ₩5,366 | ₩5,393 | +0.25% | 8.5천 |
|---|
| 2026.06.26 | ₩5,407 | ₩5,594 | ₩5,326 | ₩5,380 | -0.50% | 2만 |
|---|
| 2026.06.25 | ₩5,246 | ₩5,541 | ₩5,246 | ₩5,380 | +2.56% | 3.4만 |
|---|
| 2026.06.24 | ₩5,514 | ₩5,514 | ₩5,272 | ₩5,366 | -2.68% | 3만 |
|---|
| 2026.06.23 | ₩5,407 | ₩5,594 | ₩5,286 | ₩5,366 | -0.74% | 2.7만 |
|---|
| 2026.06.22 | ₩5,474 | ₩5,635 | ₩5,299 | ₩5,514 | +0.74% | 2.5만 |
|---|
| 2026.06.18 | ₩5,661 | ₩5,661 | ₩5,500 | ₩5,514 | -2.61% | 1.5만 |
|---|
| 2026.06.17 | ₩5,688 | ₩5,889 | ₩5,527 | ₩5,688 | 0.00% | 1.4만 |
|---|
| 2026.06.16 | ₩5,661 | ₩6,010 | ₩5,420 | ₩5,742 | +1.42% | 2.9만 |
|---|
| 2026.06.15 | ₩5,527 | ₩5,970 | ₩5,420 | ₩5,675 | +2.67% | 1.8만 |
|---|
| 2026.06.12 | ₩5,648 | ₩5,916 | ₩5,433 | ₩5,635 | -0.24% | 2.3만 |
|---|
| 2026.06.11 | ₩5,433 | ₩5,729 | ₩5,313 | ₩5,460 | +0.49% | 4.3만 |
|---|
| 2026.06.10 | ₩5,675 | ₩5,675 | ₩5,366 | ₩5,433 | -4.26% | 2.6만 |
|---|
| 2026.06.09 | ₩5,447 | ₩5,983 | ₩5,447 | ₩5,608 | +2.96% | 2.5만 |
|---|
| 2026.06.08 | ₩5,648 | ₩5,903 | ₩5,500 | ₩5,568 | -1.43% | 1.6만 |
|---|
| 2026.06.05 | ₩5,366 | ₩5,903 | ₩5,366 | ₩5,648 | +5.25% | 2.7만 |
|---|
| 2026.06.04 | ₩5,943 | ₩6,077 | ₩5,648 | ₩5,702 | -4.06% | 8.4만 |
|---|
| 2026.06.03 | ₩5,930 | ₩6,493 | ₩5,930 | ₩6,050 | +2.04% | 3만 |
|---|
| 2026.06.02 | ₩6,198 | ₩6,614 | ₩5,769 | ₩5,983 | -3.46% | 7만 |
|---|
| 2026.06.01 | ₩6,372 | ₩6,372 | ₩5,889 | ₩5,916 | -7.16% | 2만 |
|---|
| 2026.05.29 | ₩5,903 | ₩6,440 | ₩5,635 | ₩6,037 | +2.27% | 3.4만 |
|---|
| 2026.05.28 | ₩6,372 | ₩6,372 | ₩5,635 | ₩5,782 | -9.26% | 6.5만 |
|---|
| 2026.05.27 | ₩5,876 | ₩6,346 | ₩5,876 | ₩6,346 | +7.99% | 5.6만 |
|---|
| 2026.05.26 | ₩5,366 | ₩5,889 | ₩4,964 | ₩5,635 | +5.00% | 10.2만 |
|---|
| 2026.05.22 | ₩5,380 | ₩5,769 | ₩5,219 | ₩5,313 | -1.25% | 3.4만 |
|---|
| 2026.05.21 | ₩5,527 | ₩5,755 | ₩5,286 | ₩5,474 | -0.97% | 2.4만 |
|---|
| 2026.05.20 | ₩5,232 | ₩5,675 | ₩5,031 | ₩5,380 | +2.82% | 2.9만 |
|---|
| 2026.05.19 | ₩5,380 | ₩5,876 | ₩5,178 | ₩5,178 | -3.74% | 5만 |
|---|
| 2026.05.18 | ₩5,621 | ₩5,742 | ₩5,366 | ₩5,447 | -3.10% | 1.6만 |
|---|
| 2026.05.15 | ₩5,500 | ₩5,836 | ₩5,044 | ₩5,568 | +1.22% | 4.4만 |
|---|
| 2026.05.14 | ₩5,353 | ₩5,903 | ₩5,017 | ₩5,568 | +4.01% | 7.2만 |
|---|
| 2026.05.13 | ₩5,648 | ₩5,903 | ₩5,286 | ₩5,286 | -6.41% | 2.8만 |
|---|
| 2026.05.12 | ₩5,715 | ₩5,970 | ₩5,621 | ₩5,715 | 0.00% | 2.2만 |
|---|
| 2026.05.11 | ₩6,037 | ₩6,037 | ₩5,796 | ₩5,849 | -3.11% | 1.4만 |
|---|
| 2026.05.08 | ₩5,755 | ₩6,453 | ₩5,702 | ₩6,077 | +5.59% | 3.8만 |
|---|
| 2026.05.07 | ₩5,957 | ₩6,279 | ₩5,769 | ₩5,782 | -2.93% | 1.3만 |
|---|
| 2026.05.06 | ₩5,876 | ₩6,171 | ₩5,729 | ₩5,782 | -1.60% | 1.7만 |
|---|
| 2026.05.05 | ₩6,064 | ₩6,292 | ₩5,796 | ₩5,970 | -1.55% | 3.5만 |
|---|
| 2026.05.04 | ₩5,568 | ₩6,399 | ₩5,568 | ₩6,037 | +8.43% | 14.6만 |
|---|
| 2026.05.01 | ₩5,272 | ₩5,608 | ₩5,272 | ₩5,541 | +5.09% | 4.4만 |
|---|
| 2026.04.30 | ₩5,286 | ₩5,541 | ₩5,219 | ₩5,313 | +0.51% | 3.1만 |
|---|
| 2026.04.29 | ₩5,474 | ₩5,474 | ₩5,031 | ₩5,447 | -0.49% | 5만 |
|---|
| 2026.04.28 | ₩5,849 | ₩5,849 | ₩5,433 | ₩5,527 | -5.50% | 8.2만 |
|---|
| 2026.04.27 | ₩6,171 | ₩6,372 | ₩5,568 | ₩5,849 | -5.22% | 7.5만 |
|---|
| 2026.04.24 | ₩6,372 | ₩6,372 | ₩6,050 | ₩6,198 | -2.74% | 7.7만 |
|---|
| 2026.04.23 | ₩5,876 | ₩6,372 | ₩5,782 | ₩6,265 | +6.62% | 27.8만 |
|---|
| 2026.04.22 | ₩6,037 | ₩6,681 | ₩5,232 | ₩6,118 | +1.33% | 141.9만 |
|---|
| 2026.04.21 | ₩5,500 | ₩9,391 | ₩5,500 | ₩7,660 | +39.27% | 5.5만 |
|---|