시장 데이터를 불러오는 중
전체 종목
DEFSEC Technologies Inc. - common stock, no R/S concurrent with offering 과거 주가
DEFSEC Technologies Inc. - common stock, no R/S concurrent with offering · DFSC · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DEFSEC Technologies Inc. - common stock, no R/S concurrent with offering · DFSC · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,467 | ₩1,487 | ₩1,136 | ₩1,213 | -17.35% | 59.4만 |
| 2026.09.28–2026.10.02 | ₩1,474 | ₩1,635 | ₩1,407 | ₩1,487 | +0.91% | 35.6만 |
| 2026.09.21–2026.09.25 | ₩1,608 | ₩1,715 | ₩1,407 | ₩1,474 | -8.33% | 62.9만 |
| 2026.09.14–2026.09.18 | ₩1,889 | ₩1,889 | ₩1,541 | ₩1,621 | -14.18% | 81.2만 |
| 2026.09.08–2026.09.11 | ₩1,956 | ₩2,168 | ₩1,755 | ₩1,916 | -2.05% | 106.1만 |
| 2026.08.31–2026.09.04 | ₩2,305 | ₩2,431 | ₩1,930 | ₩1,943 | -15.70% | 51.2만 |
| 2026.08.24–2026.08.28 | ₩2,171 | ₩2,573 | ₩2,010 | ₩2,305 | +6.17% | 240.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,618 |
| ₩4,147 |
| ₩2,010 |
| ₩2,077 |
| -42.59% |
| 1220.7만 |
| 2026.08.10–2026.08.14 | ₩1,755 | ₩4,784 | ₩1,554 | ₩4,020 | +129.01% | 1.4억 |
|---|
| 2026.08.03–2026.08.07 | ₩1,863 | ₩1,871 | ₩1,595 | ₩1,688 | -9.35% | 21.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,050 | ₩2,231 | ₩1,608 | ₩1,863 | -9.15% | 44.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,466 | ₩2,492 | ₩2,023 | ₩2,023 | -17.93% | 19.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,747 | ₩2,781 | ₩2,412 | ₩2,506 | -8.78% | 18.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,881 | ₩3,141 | ₩2,466 | ₩2,734 | -5.12% | 55.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,881 | ₩3,417 | ₩2,526 | ₩2,921 | +1.40% | 42.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,476 | ₩4,757 | ₩2,640 | ₩2,881 | -35.63% | 68.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,293 | ₩5,668 | ₩4,328 | ₩4,516 | -14.68% | 19.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,092 | ₩5,561 | ₩4,569 | ₩5,373 | +5.53% | 26.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,124 | ₩6,298 | ₩4,945 | ₩5,186 | -15.32% | 38.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,923 | ₩6,606 | ₩5,467 | ₩6,177 | +4.30% | 25.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,481 | ₩5,983 | ₩4,650 | ₩5,856 | +6.85% | 44.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,494 | ₩6,821 | ₩4,730 | ₩5,440 | -0.98% | 89.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,966 | ₩5,548 | ₩3,819 | ₩5,387 | +35.81% | 60.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,015 | ₩4,248 | ₩2,881 | ₩3,953 | +31.11% | 104만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,734 | ₩3,725 | ₩2,693 | ₩3,042 | +11.27% | 247.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,667 | ₩2,814 | ₩2,545 | ₩2,594 | -2.71% | 8.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,122 | ₩3,122 | ₩2,546 | ₩2,613 | -16.31% | 13.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,506 | ₩2,988 | ₩2,479 | ₩2,988 | +19.25% | 14.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,042 | ₩3,189 | ₩2,640 | ₩2,747 | -9.69% | 10.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,216 | ₩3,739 | ₩2,961 | ₩2,988 | -7.08% | 16.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,109 | ₩3,363 | ₩2,827 | ₩3,162 | +1.72% | 19.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,573 | ₩3,444 | ₩2,463 | ₩3,122 | +21.35% | 567.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,573 | ₩2,640 | ₩2,412 | ₩2,573 | 0.00% | 4.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,492 | ₩2,667 | ₩2,412 | ₩2,519 | +1.08% | 10.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,640 | ₩3,216 | ₩2,385 | ₩2,546 | -3.55% | 58.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,707 | ₩2,707 | ₩2,265 | ₩2,626 | -2.97% | 15.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,533 | ₩2,854 | ₩2,466 | ₩2,600 | +2.65% | 27.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,600 | ₩3,055 | ₩2,318 | ₩2,506 | -3.61% | 57.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,827 | ₩2,948 | ₩2,425 | ₩2,633 | -6.87% | 25만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,573 | ₩3,283 | ₩2,573 | ₩2,894 | +12.50% | 64.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,479 | ₩2,616 | ₩2,224 | ₩2,573 | +3.78% | 30.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,754 | ₩2,781 | ₩2,171 | ₩2,439 | -11.44% | 29.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,355 | ₩4,489 | ₩2,412 | ₩2,586 | -40.62% | 42.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,942 | ₩5,037 | ₩4,275 | ₩4,409 | -10.79% | 18.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,636 | ₩5,548 | ₩4,636 | ₩4,985 | +7.51% | 32.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,275 | ₩4,811 | ₩4,194 | ₩4,730 | +10.66% | 13.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,241 | ₩4,422 | ₩4,020 | ₩4,208 | -0.79% | 18.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,489 | ₩4,636 | ₩4,007 | ₩4,248 | -5.37% | 24.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,883 | ₩5,883 | ₩4,117 | ₩4,328 | -26.42% | 108만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,789 | ₩8,040 | ₩5,534 | ₩7,035 | +21.53% | 3159만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,863 | ₩6,151 | ₩5,360 | ₩5,842 | -0.34% | 11.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,695 | ₩5,976 | ₩5,360 | ₩5,883 | +3.29% | 25.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,164 | ₩6,365 | ₩5,695 | ₩5,695 | -7.61% | 10만 |
|---|