시장 데이터를 불러오는 중
전체 종목
드라간플라이 과거 주가
Draganfly Inc. - Common Shares · DPRO · NASDAQ
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Draganfly Inc. - Common Shares · DPRO · NASDAQ
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩7,040 | ₩7,080 | ₩5,833 | ₩5,900 | -16.19% | 479.1만 |
| 2026.09.28–2026.10.02 | ₩7,241 | ₩8,475 | ₩7,080 | ₩7,087 | -2.13% | 1047만 |
| 2026.09.21–2026.09.25 | ₩7,523 | ₩7,798 | ₩7,005 | ₩7,174 | -4.63% | 357.2만 |
| 2026.09.14–2026.09.18 | ₩7,322 | ₩7,925 | ₩6,946 | ₩7,536 | +2.93% | 537.2만 |
| 2026.09.08–2026.09.11 | ₩8,140 | ₩8,329 | ₩7,315 | ₩7,523 | -7.58% | 502.4만 |
| 2026.08.31–2026.09.04 | ₩6,658 | ₩8,743 | ₩6,611 | ₩8,207 | +23.26% | 2345만 |
| 2026.08.24–2026.08.28 | ₩6,001 | ₩6,101 | ₩5,659 | ₩5,987 | -0.22% | 268.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,517 |
| ₩6,531 |
| ₩5,565 |
| ₩6,021 |
| -7.61% |
| 283.8만 |
| 2026.08.10–2026.08.14 | ₩6,410 | ₩6,665 | ₩5,511 | ₩6,557 | +2.30% | 566.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,471 | ₩6,313 | ₩5,458 | ₩6,236 | +13.97% | 284.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,766 | ₩5,987 | ₩5,070 | ₩5,552 | -3.72% | 389.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,666 | ₩6,166 | ₩5,619 | ₩5,659 | -0.12% | 335.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,423 | ₩6,490 | ₩5,364 | ₩5,619 | -12.53% | 423.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,040 | ₩7,067 | ₩6,262 | ₩6,410 | -8.95% | 366.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,759 | ₩8,180 | ₩6,665 | ₩6,866 | +1.59% | 657.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,737 | ₩7,737 | ₩6,531 | ₩6,732 | -13.00% | 518.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,314 | ₩8,529 | ₩7,456 | ₩7,764 | -6.61% | 486.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,663 | ₩9,011 | ₩7,603 | ₩8,046 | -7.12% | 731.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,346 | ₩10,781 | ₩8,207 | ₩8,395 | -18.86% | 1360.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,609 | ₩11,103 | ₩8,435 | ₩10,017 | +16.36% | 1790만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,228 | ₩8,918 | ₩6,785 | ₩8,609 | +19.11% | 888.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩7,214 | ₩7,711 | ₩6,873 | ₩7,161 | -0.74% | 716.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩7,013 | ₩7,644 | ₩6,705 | ₩7,349 | +4.78% | 682.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩7,778 | ₩7,872 | ₩6,624 | ₩7,121 | -8.45% | 620.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩7,925 | ₩8,797 | ₩7,657 | ₩7,872 | -0.68% | 768.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,295 | ₩8,502 | ₩6,852 | ₩7,965 | +9.19% | 882.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,295 | ₩7,563 | ₩6,343 | ₩7,322 | +0.37% | 907.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,182 | ₩7,295 | ₩5,833 | ₩7,241 | +17.14% | 648.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,778 | ₩8,640 | ₩6,034 | ₩6,155 | -20.86% | 1363.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,676 | ₩9,280 | ₩7,509 | ₩7,590 | -12.52% | 965.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,810 | ₩9,061 | ₩8,146 | ₩8,502 | -3.50% | 937.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,387 | ₩10,326 | ₩8,596 | ₩8,864 | -5.57% | 1592만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,607 | ₩11,050 | ₩8,730 | ₩8,783 | -17.19% | 1129.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,259 | ₩10,956 | ₩8,985 | ₩10,580 | +14.27% | 655.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩10,017 | ₩10,486 | ₩8,791 | ₩9,239 | -7.76% | 516.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,359 | ₩11,209 | ₩8,636 | ₩10,051 | -2.98% | 1052만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,471 | ₩12,605 | ₩9,561 | ₩9,776 | -21.61% | 885.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,149 | ₩14,241 | ₩11,043 | ₩12,833 | +5.63% | 1435만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,833 | ₩13,859 | ₩11,948 | ₩12,860 | +0.21% | 1353.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,258 | ₩13,343 | ₩9,870 | ₩12,726 | +24.05% | 1305.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,508 | ₩9,990 | ₩8,797 | ₩9,856 | +3.67% | 482만 |
|---|
| 2025.12.22–2025.12.26 | ₩10,326 | ₩11,351 | ₩9,789 | ₩9,870 | -4.42% | 746.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,481 | ₩10,104 | ₩8,140 | ₩10,098 | +6.51% | 787.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩10,433 | ₩10,701 | ₩9,226 | ₩9,347 | -10.41% | 493.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,588 | ₩11,170 | ₩9,132 | ₩10,285 | +7.27% | 748.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,918 | ₩10,326 | ₩8,629 | ₩9,803 | +9.92% | 490.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,092 | ₩11,372 | ₩8,086 | ₩8,877 | -2.36% | 1120.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,002 | ₩12,055 | ₩8,877 | ₩9,226 | -23.13% | 1092.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,469 | ₩14,469 | ₩9,615 | ₩11,358 | -21.50% | 1316.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,276 | ₩15,126 | ₩11,144 | ₩14,684 | +10.61% | 1868.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,410 | ₩13,678 | ₩10,124 | ₩12,659 | -5.60% | 1593.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,312 | ₩18,982 | ₩11,949 | ₩12,632 | -27.03% | 2683.4만 |
|---|
| 2025.10.06–2025.10.10 | ₩14,838 | ₩19,310 | ₩12,471 | ₩16,105 | +8.54% | 4261.2만 |
|---|
| 2025.09.29–2025.10.03 | ₩9,360 | ₩16,253 | ₩8,582 | ₩13,799 | +47.42% | 1.1억 |
|---|