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 | ₩2,539 | ₩2,539 | ₩2,312 | ₩2,405 | -5.26% | 3.6천 |
| 2026.10.08 | ₩2,726 | ₩2,739 | ₩2,418 | ₩2,539 | -6.86% | 1.7만 |
| 2026.10.07 | ₩2,672 | ₩2,712 | ₩2,606 | ₩2,672 | 0.00% | 1.2만 |
| 2026.10.06 | ₩2,672 | ₩2,793 | ₩2,552 | ₩2,619 | -2.00% | 2.1만 |
| 2026.10.05 | ₩2,659 | ₩2,940 | ₩2,659 | ₩2,739 | +3.02% | 6.5천 |
| 2026.10.02 | ₩2,900 | ₩2,900 | ₩2,672 | ₩2,819 | -2.76% | 7.2천 |
| 2026.10.01 | ₩2,686 | ₩2,900 | ₩2,606 | ₩2,793 | +3.98% | 2.5만 |
| 2026.09.30 | ₩2,766 | ₩2,806 | ₩2,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,806 |
| +1.45% |
| 1.3만 |
| 2026.09.29 | ₩3,060 | ₩3,060 | ₩2,686 | ₩2,859 | -6.55% | 2.5만 |
|---|
| 2026.09.28 | ₩2,833 | ₩3,020 | ₩2,833 | ₩2,926 | +3.30% | 1만 |
|---|
| 2026.09.25 | ₩3,006 | ₩3,087 | ₩2,819 | ₩2,819 | -6.22% | 8.6천 |
|---|
| 2026.09.24 | ₩2,900 | ₩3,140 | ₩2,779 | ₩2,806 | -3.23% | 1.5만 |
|---|
| 2026.09.23 | ₩3,060 | ₩3,060 | ₩2,739 | ₩2,739 | -10.48% | 1.2만 |
|---|
| 2026.09.22 | ₩2,819 | ₩2,966 | ₩2,753 | ₩2,886 | +2.37% | 1.5만 |
|---|
| 2026.09.21 | ₩2,833 | ₩3,247 | ₩2,712 | ₩2,819 | -0.47% | 1.8만 |
|---|
| 2026.09.18 | ₩3,087 | ₩3,220 | ₩2,873 | ₩2,900 | -6.06% | 1.2만 |
|---|
| 2026.09.17 | ₩2,833 | ₩3,220 | ₩2,753 | ₩3,073 | +8.49% | 1.5만 |
|---|
| 2026.09.16 | ₩2,940 | ₩3,207 | ₩2,846 | ₩2,980 | +1.36% | 1.5만 |
|---|
| 2026.09.15 | ₩2,980 | ₩3,167 | ₩2,806 | ₩2,980 | 0.00% | 1.5만 |
|---|
| 2026.09.14 | ₩3,073 | ₩3,140 | ₩2,980 | ₩3,127 | +1.74% | 8.7천 |
|---|
| 2026.09.11 | ₩3,073 | ₩3,340 | ₩3,033 | ₩3,073 | 0.00% | 1.2만 |
|---|
| 2026.09.10 | ₩3,006 | ₩3,327 | ₩2,980 | ₩3,087 | +2.67% | 2.3만 |
|---|
| 2026.09.09 | ₩2,953 | ₩3,434 | ₩2,953 | ₩3,207 | +8.60% | 8.3만 |
|---|
| 2026.09.08 | ₩2,859 | ₩3,006 | ₩2,806 | ₩2,966 | +3.74% | 3.7만 |
|---|
| 2026.09.04 | ₩3,514 | ₩4,009 | ₩2,552 | ₩2,886 | -17.87% | 24.1만 |
|---|
| 2026.09.03 | ₩4,530 | ₩5,224 | ₩3,340 | ₩3,474 | -23.30% | 18.6만 |
|---|
| 2026.09.02 | ₩4,677 | ₩4,757 | ₩4,583 | ₩4,757 | +1.71% | 6.7천 |
|---|
| 2026.09.01 | ₩4,757 | ₩4,797 | ₩4,490 | ₩4,503 | -5.34% | 4.1천 |
|---|
| 2026.08.31 | ₩4,703 | ₩4,890 | ₩4,476 | ₩4,703 | 0.00% | 1.1만 |
|---|
| 2026.08.28 | ₩4,490 | ₩5,011 | ₩4,490 | ₩4,623 | +2.98% | 2.6천 |
|---|
| 2026.08.27 | ₩4,650 | ₩4,703 | ₩4,476 | ₩4,690 | +0.86% | 4.8천 |
|---|
| 2026.08.26 | ₩4,583 | ₩5,037 | ₩4,490 | ₩4,663 | +1.75% | 5천 |
|---|
| 2026.08.25 | ₩4,957 | ₩4,984 | ₩4,449 | ₩4,877 | -1.62% | 6.2천 |
|---|
| 2026.08.24 | ₩5,024 | ₩5,224 | ₩4,904 | ₩4,957 | -1.33% | 5.9천 |
|---|
| 2026.08.21 | ₩4,543 | ₩5,077 | ₩4,543 | ₩4,904 | +7.94% | 7.7천 |
|---|
| 2026.08.20 | ₩4,810 | ₩5,224 | ₩4,530 | ₩4,530 | -5.83% | 8.3천 |
|---|
| 2026.08.19 | ₩4,971 | ₩5,104 | ₩4,917 | ₩4,931 | -0.81% | 4.5천 |
|---|
| 2026.08.18 | ₩5,024 | ₩5,144 | ₩4,810 | ₩4,837 | -3.72% | 1.3만 |
|---|
| 2026.08.17 | ₩4,877 | ₩5,211 | ₩4,449 | ₩4,837 | -0.82% | 3.2만 |
|---|
| 2026.08.14 | ₩4,997 | ₩5,077 | ₩4,824 | ₩4,824 | -3.48% | 3천 |
|---|
| 2026.08.13 | ₩4,931 | ₩5,051 | ₩4,730 | ₩5,011 | +1.63% | 4.6천 |
|---|
| 2026.08.12 | ₩4,997 | ₩5,077 | ₩4,690 | ₩5,077 | +1.60% | 7.4천 |
|---|
| 2026.08.11 | ₩4,770 | ₩5,144 | ₩4,677 | ₩4,984 | +4.48% | 1.6만 |
|---|
| 2026.08.10 | ₩4,035 | ₩5,652 | ₩4,009 | ₩4,904 | +21.52% | 13.8만 |
|---|
| 2026.08.07 | ₩4,009 | ₩4,262 | ₩4,009 | ₩4,035 | +0.67% | 5.2천 |
|---|
| 2026.08.06 | ₩4,222 | ₩4,222 | ₩4,022 | ₩4,022 | -4.75% | 3.3천 |
|---|
| 2026.08.05 | ₩4,383 | ₩4,396 | ₩3,982 | ₩4,142 | -5.49% | 1.1만 |
|---|
| 2026.08.04 | ₩4,156 | ₩4,423 | ₩4,022 | ₩4,383 | +5.47% | 3.7만 |
|---|
| 2026.08.03 | ₩4,196 | ₩4,329 | ₩3,715 | ₩4,022 | -4.14% | 3.3만 |
|---|
| 2026.07.31 | ₩4,169 | ₩4,369 | ₩4,049 | ₩4,062 | -2.56% | 1.4만 |
|---|
| 2026.07.30 | ₩4,490 | ₩4,490 | ₩4,089 | ₩4,156 | -7.44% | 6.9천 |
|---|
| 2026.07.29 | ₩4,142 | ₩4,329 | ₩4,142 | ₩4,142 | 0.00% | 4천 |
|---|
| 2026.07.28 | ₩4,449 | ₩4,449 | ₩4,169 | ₩4,209 | -5.41% | 2.4천 |
|---|
| 2026.07.27 | ₩4,356 | ₩4,503 | ₩4,302 | ₩4,436 | +1.84% | 9.1천 |
|---|
| 2026.07.24 | ₩4,476 | ₩4,476 | ₩4,383 | ₩4,423 | -1.19% | 2.4천 |
|---|
| 2026.07.23 | ₩4,463 | ₩4,543 | ₩4,316 | ₩4,516 | +1.20% | 3.3천 |
|---|
| 2026.07.22 | ₩4,516 | ₩4,530 | ₩4,329 | ₩4,329 | -4.14% | 3.2천 |
|---|
| 2026.07.21 | ₩4,530 | ₩4,556 | ₩4,449 | ₩4,503 | -0.59% | 2.5만 |
|---|
| 2026.07.20 | ₩4,436 | ₩4,530 | ₩4,343 | ₩4,490 | +1.20% | 2.3만 |
|---|
| 2026.07.17 | ₩4,369 | ₩4,490 | ₩4,343 | ₩4,409 | +0.92% | 8.8천 |
|---|
| 2026.07.16 | ₩4,343 | ₩4,570 | ₩4,343 | ₩4,356 | +0.31% | 1만 |
|---|
| 2026.07.15 | ₩4,743 | ₩4,850 | ₩4,449 | ₩4,449 | -6.20% | 1.4만 |
|---|
| 2026.07.14 | ₩4,904 | ₩5,198 | ₩4,703 | ₩4,703 | -4.09% | 1.3만 |
|---|
| 2026.07.13 | ₩5,077 | ₩5,171 | ₩4,837 | ₩4,837 | -4.74% | 1.3만 |
|---|
| 2026.07.10 | ₩5,345 | ₩5,345 | ₩5,091 | ₩5,091 | -4.75% | 6.3천 |
|---|
| 2026.07.09 | ₩5,024 | ₩5,184 | ₩5,024 | ₩5,104 | +1.60% | 5.9천 |
|---|
| 2026.07.08 | ₩5,104 | ₩5,198 | ₩5,077 | ₩5,077 | -0.52% | 1.3만 |
|---|
| 2026.07.07 | ₩5,211 | ₩5,438 | ₩5,077 | ₩5,224 | +0.26% | 1.7만 |
|---|
| 2026.07.06 | ₩5,331 | ₩5,425 | ₩5,224 | ₩5,224 | -2.01% | 1.6만 |
|---|
| 2026.07.02 | ₩5,532 | ₩5,599 | ₩5,345 | ₩5,358 | -3.14% | 9.7천 |
|---|
| 2026.07.01 | ₩5,345 | ₩5,612 | ₩5,345 | ₩5,371 | +0.50% | 2만 |
|---|
| 2026.06.30 | ₩5,452 | ₩5,679 | ₩5,345 | ₩5,385 | -1.23% | 1만 |
|---|
| 2026.06.29 | ₩5,358 | ₩5,599 | ₩5,345 | ₩5,371 | +0.25% | 8.5천 |
|---|
| 2026.06.26 | ₩5,385 | ₩5,572 | ₩5,305 | ₩5,358 | -0.50% | 2만 |
|---|
| 2026.06.25 | ₩5,224 | ₩5,518 | ₩5,224 | ₩5,358 | +2.56% | 3.4만 |
|---|
| 2026.06.24 | ₩5,492 | ₩5,492 | ₩5,251 | ₩5,345 | -2.68% | 3만 |
|---|
| 2026.06.23 | ₩5,385 | ₩5,572 | ₩5,265 | ₩5,345 | -0.74% | 2.7만 |
|---|
| 2026.06.22 | ₩5,452 | ₩5,612 | ₩5,278 | ₩5,492 | +0.74% | 2.5만 |
|---|
| 2026.06.18 | ₩5,639 | ₩5,639 | ₩5,478 | ₩5,492 | -2.61% | 1.5만 |
|---|
| 2026.06.17 | ₩5,665 | ₩5,866 | ₩5,505 | ₩5,665 | 0.00% | 1.4만 |
|---|
| 2026.06.16 | ₩5,639 | ₩5,986 | ₩5,398 | ₩5,719 | +1.42% | 2.9만 |
|---|
| 2026.06.15 | ₩5,505 | ₩5,946 | ₩5,398 | ₩5,652 | +2.67% | 1.8만 |
|---|
| 2026.06.12 | ₩5,625 | ₩5,893 | ₩5,412 | ₩5,612 | -0.24% | 2.3만 |
|---|
| 2026.06.11 | ₩5,412 | ₩5,705 | ₩5,291 | ₩5,438 | +0.49% | 4.3만 |
|---|
| 2026.06.10 | ₩5,652 | ₩5,652 | ₩5,345 | ₩5,412 | -4.26% | 2.6만 |
|---|
| 2026.06.09 | ₩5,425 | ₩5,959 | ₩5,425 | ₩5,585 | +2.96% | 2.5만 |
|---|
| 2026.06.08 | ₩5,625 | ₩5,879 | ₩5,478 | ₩5,545 | -1.43% | 1.6만 |
|---|
| 2026.06.05 | ₩5,345 | ₩5,879 | ₩5,345 | ₩5,625 | +5.25% | 2.7만 |
|---|
| 2026.06.04 | ₩5,919 | ₩6,053 | ₩5,625 | ₩5,679 | -4.06% | 8.4만 |
|---|
| 2026.06.03 | ₩5,906 | ₩6,467 | ₩5,906 | ₩6,026 | +2.04% | 3만 |
|---|
| 2026.06.02 | ₩6,173 | ₩6,587 | ₩5,746 | ₩5,959 | -3.46% | 7만 |
|---|
| 2026.06.01 | ₩6,347 | ₩6,347 | ₩5,866 | ₩5,893 | -7.16% | 2만 |
|---|
| 2026.05.29 | ₩5,879 | ₩6,414 | ₩5,612 | ₩6,013 | +2.27% | 3.4만 |
|---|
| 2026.05.28 | ₩6,347 | ₩6,347 | ₩5,612 | ₩5,759 | -9.26% | 6.5만 |
|---|
| 2026.05.27 | ₩5,852 | ₩6,320 | ₩5,852 | ₩6,320 | +7.99% | 5.6만 |
|---|
| 2026.05.26 | ₩5,345 | ₩5,866 | ₩4,944 | ₩5,612 | +5.00% | 10.2만 |
|---|
| 2026.05.22 | ₩5,358 | ₩5,746 | ₩5,198 | ₩5,291 | -1.25% | 3.4만 |
|---|
| 2026.05.21 | ₩5,505 | ₩5,732 | ₩5,265 | ₩5,452 | -0.97% | 2.4만 |
|---|
| 2026.05.20 | ₩5,211 | ₩5,652 | ₩5,011 | ₩5,358 | +2.82% | 2.9만 |
|---|
| 2026.05.19 | ₩5,358 | ₩5,852 | ₩5,158 | ₩5,158 | -3.74% | 5만 |
|---|
| 2026.05.18 | ₩5,599 | ₩5,719 | ₩5,345 | ₩5,425 | -3.10% | 1.6만 |
|---|
| 2026.05.15 | ₩5,478 | ₩5,812 | ₩5,024 | ₩5,545 | +1.22% | 4.4만 |
|---|
| 2026.05.14 | ₩5,331 | ₩5,879 | ₩4,997 | ₩5,545 | +4.01% | 7.2만 |
|---|
| 2026.05.13 | ₩5,625 | ₩5,879 | ₩5,265 | ₩5,265 | -6.41% | 2.8만 |
|---|
| 2026.05.12 | ₩5,692 | ₩5,946 | ₩5,599 | ₩5,692 | 0.00% | 2.2만 |
|---|
| 2026.05.11 | ₩6,013 | ₩6,013 | ₩5,772 | ₩5,826 | -3.11% | 1.4만 |
|---|
| 2026.05.08 | ₩5,732 | ₩6,427 | ₩5,679 | ₩6,053 | +5.59% | 3.8만 |
|---|
| 2026.05.07 | ₩5,933 | ₩6,253 | ₩5,746 | ₩5,759 | -2.93% | 1.3만 |
|---|
| 2026.05.06 | ₩5,852 | ₩6,146 | ₩5,705 | ₩5,759 | -1.60% | 1.7만 |
|---|
| 2026.05.05 | ₩6,040 | ₩6,267 | ₩5,772 | ₩5,946 | -1.55% | 3.5만 |
|---|
| 2026.05.04 | ₩5,545 | ₩6,374 | ₩5,545 | ₩6,013 | +8.43% | 14.6만 |
|---|
| 2026.05.01 | ₩5,251 | ₩5,585 | ₩5,251 | ₩5,518 | +5.09% | 4.4만 |
|---|
| 2026.04.30 | ₩5,265 | ₩5,518 | ₩5,198 | ₩5,291 | +0.51% | 3.1만 |
|---|
| 2026.04.29 | ₩5,452 | ₩5,452 | ₩5,011 | ₩5,425 | -0.49% | 5만 |
|---|
| 2026.04.28 | ₩5,826 | ₩5,826 | ₩5,412 | ₩5,505 | -5.50% | 8.2만 |
|---|
| 2026.04.27 | ₩6,146 | ₩6,347 | ₩5,545 | ₩5,826 | -5.22% | 7.5만 |
|---|
| 2026.04.24 | ₩6,347 | ₩6,347 | ₩6,026 | ₩6,173 | -2.74% | 7.7만 |
|---|
| 2026.04.23 | ₩5,852 | ₩6,347 | ₩5,759 | ₩6,240 | +6.62% | 27.8만 |
|---|
| 2026.04.22 | ₩6,013 | ₩6,654 | ₩5,211 | ₩6,093 | +1.33% | 141.9만 |
|---|
| 2026.04.21 | ₩5,478 | ₩9,353 | ₩5,478 | ₩7,630 | +39.27% | 5.5만 |
|---|