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 | ₩1,469 | ₩1,489 | ₩1,137 | ₩1,214 | -17.35% | 59.4만 |
| 2026.09.28–2026.10.02 | ₩1,475 | ₩1,636 | ₩1,408 | ₩1,489 | +0.91% | 35.6만 |
| 2026.09.21–2026.09.25 | ₩1,609 | ₩1,717 | ₩1,408 | ₩1,475 | -8.33% | 62.9만 |
| 2026.09.14–2026.09.18 | ₩1,891 | ₩1,891 | ₩1,542 | ₩1,623 | -14.18% | 81.2만 |
| 2026.09.08–2026.09.11 | ₩1,958 | ₩2,170 | ₩1,757 | ₩1,918 | -2.05% | 106.1만 |
| 2026.08.31–2026.09.04 | ₩2,307 | ₩2,433 | ₩1,931 | ₩1,945 | -15.70% | 51.2만 |
| 2026.08.24–2026.08.28 | ₩2,173 | ₩2,575 | ₩2,012 | ₩2,307 | +6.17% | 240.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,621 |
| ₩4,151 |
| ₩2,012 |
| ₩2,079 |
| -42.59% |
| 1220.7만 |
| 2026.08.10–2026.08.14 | ₩1,757 | ₩4,788 | ₩1,556 | ₩4,023 | +129.01% | 1.4억 |
|---|
| 2026.08.03–2026.08.07 | ₩1,864 | ₩1,872 | ₩1,596 | ₩1,690 | -9.35% | 21.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,052 | ₩2,233 | ₩1,609 | ₩1,864 | -9.15% | 44.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,468 | ₩2,494 | ₩2,025 | ₩2,025 | -17.93% | 19.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,749 | ₩2,783 | ₩2,414 | ₩2,508 | -8.78% | 18.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,883 | ₩3,144 | ₩2,468 | ₩2,736 | -5.12% | 55.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,883 | ₩3,420 | ₩2,528 | ₩2,924 | +1.40% | 42.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,479 | ₩4,761 | ₩2,642 | ₩2,883 | -35.63% | 68.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,297 | ₩5,673 | ₩4,332 | ₩4,520 | -14.68% | 19.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,096 | ₩5,566 | ₩4,573 | ₩5,378 | +5.53% | 26.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,129 | ₩6,303 | ₩4,949 | ₩5,190 | -15.32% | 38.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,928 | ₩6,612 | ₩5,472 | ₩6,183 | +4.30% | 25.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,485 | ₩5,988 | ₩4,654 | ₩5,861 | +6.85% | 44.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,499 | ₩6,826 | ₩4,734 | ₩5,445 | -0.98% | 89.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,970 | ₩5,552 | ₩3,822 | ₩5,391 | +35.81% | 60.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,017 | ₩4,251 | ₩2,883 | ₩3,956 | +31.11% | 104만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,736 | ₩3,728 | ₩2,696 | ₩3,044 | +11.27% | 247.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,669 | ₩2,816 | ₩2,547 | ₩2,596 | -2.71% | 8.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,125 | ₩3,125 | ₩2,548 | ₩2,615 | -16.31% | 13.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,508 | ₩2,991 | ₩2,481 | ₩2,991 | +19.25% | 14.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,044 | ₩3,192 | ₩2,642 | ₩2,749 | -9.69% | 10.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,219 | ₩3,742 | ₩2,964 | ₩2,991 | -7.08% | 16.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,111 | ₩3,366 | ₩2,830 | ₩3,165 | +1.72% | 19.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,575 | ₩3,447 | ₩2,465 | ₩3,125 | +21.35% | 567.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,575 | ₩2,642 | ₩2,414 | ₩2,575 | 0.00% | 4.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,494 | ₩2,669 | ₩2,414 | ₩2,521 | +1.08% | 10.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,642 | ₩3,219 | ₩2,387 | ₩2,548 | -3.55% | 58.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,709 | ₩2,709 | ₩2,266 | ₩2,629 | -2.97% | 15.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,535 | ₩2,857 | ₩2,468 | ₩2,602 | +2.65% | 27.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,602 | ₩3,058 | ₩2,320 | ₩2,508 | -3.61% | 57.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,830 | ₩2,950 | ₩2,427 | ₩2,635 | -6.87% | 25만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,575 | ₩3,286 | ₩2,575 | ₩2,897 | +12.50% | 64.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,481 | ₩2,618 | ₩2,226 | ₩2,575 | +3.78% | 30.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,756 | ₩2,783 | ₩2,173 | ₩2,441 | -11.44% | 29.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,359 | ₩4,493 | ₩2,414 | ₩2,588 | -40.62% | 42.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,946 | ₩5,041 | ₩4,278 | ₩4,412 | -10.79% | 18.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,640 | ₩5,552 | ₩4,640 | ₩4,989 | +7.51% | 32.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,278 | ₩4,815 | ₩4,198 | ₩4,734 | +10.66% | 13.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,245 | ₩4,426 | ₩4,023 | ₩4,211 | -0.79% | 18.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,493 | ₩4,640 | ₩4,010 | ₩4,251 | -5.37% | 24.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,887 | ₩5,887 | ₩4,120 | ₩4,332 | -26.42% | 108만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,794 | ₩8,047 | ₩5,539 | ₩7,041 | +21.53% | 3159만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,867 | ₩6,156 | ₩5,364 | ₩5,847 | -0.34% | 11.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,700 | ₩5,981 | ₩5,364 | ₩5,887 | +3.29% | 25.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,169 | ₩6,370 | ₩5,700 | ₩5,700 | -7.61% | 10만 |
|---|