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 | ₩7,035 | ₩7,075 | ₩5,829 | ₩5,896 | -16.19% | 480.7만 |
| 2026.09.28–2026.10.02 | ₩7,236 | ₩8,469 | ₩7,075 | ₩7,082 | -2.13% | 1047만 |
| 2026.09.21–2026.09.25 | ₩7,518 | ₩7,792 | ₩7,000 | ₩7,169 | -4.63% | 357.2만 |
| 2026.09.14–2026.09.18 | ₩7,317 | ₩7,920 | ₩6,941 | ₩7,531 | +2.93% | 537.2만 |
| 2026.09.08–2026.09.11 | ₩8,134 | ₩8,323 | ₩7,310 | ₩7,518 | -7.58% | 502.4만 |
| 2026.08.31–2026.09.04 | ₩6,653 | ₩8,737 | ₩6,606 | ₩8,201 | +23.26% | 2345만 |
| 2026.08.24–2026.08.28 | ₩5,997 | ₩6,097 | ₩5,655 | ₩5,983 | -0.22% | 268.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,512 |
| ₩6,526 |
| ₩5,561 |
| ₩6,017 |
| -7.61% |
| 283.8만 |
| 2026.08.10–2026.08.14 | ₩6,405 | ₩6,660 | ₩5,507 | ₩6,553 | +2.30% | 566.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,467 | ₩6,309 | ₩5,454 | ₩6,231 | +13.97% | 284.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,762 | ₩5,983 | ₩5,067 | ₩5,548 | -3.72% | 389.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,662 | ₩6,161 | ₩5,615 | ₩5,655 | -0.12% | 335.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,419 | ₩6,486 | ₩5,360 | ₩5,615 | -12.53% | 423.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,035 | ₩7,062 | ₩6,258 | ₩6,405 | -8.95% | 366.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,754 | ₩8,174 | ₩6,660 | ₩6,861 | +1.59% | 657.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,732 | ₩7,732 | ₩6,526 | ₩6,727 | -13.00% | 518.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,308 | ₩8,523 | ₩7,451 | ₩7,759 | -6.61% | 486.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,657 | ₩9,005 | ₩7,598 | ₩8,040 | -7.12% | 731.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,338 | ₩10,774 | ₩8,201 | ₩8,389 | -18.86% | 1360.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,603 | ₩11,095 | ₩8,429 | ₩10,010 | +16.36% | 1790만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,223 | ₩8,911 | ₩6,781 | ₩8,603 | +19.11% | 888.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩7,209 | ₩7,705 | ₩6,868 | ₩7,156 | -0.74% | 716.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩7,008 | ₩7,638 | ₩6,700 | ₩7,343 | +4.78% | 682.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩7,772 | ₩7,866 | ₩6,620 | ₩7,116 | -8.45% | 620.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩7,920 | ₩8,791 | ₩7,652 | ₩7,866 | -0.68% | 768.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,290 | ₩8,496 | ₩6,848 | ₩7,960 | +9.19% | 882.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,290 | ₩7,558 | ₩6,338 | ₩7,317 | +0.37% | 907.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,177 | ₩7,290 | ₩5,829 | ₩7,236 | +17.14% | 648.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,772 | ₩8,634 | ₩6,030 | ₩6,151 | -20.86% | 1363.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,670 | ₩9,273 | ₩7,504 | ₩7,585 | -12.52% | 965.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,804 | ₩9,055 | ₩8,141 | ₩8,496 | -3.50% | 937.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,380 | ₩10,318 | ₩8,590 | ₩8,858 | -5.57% | 1592만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,600 | ₩11,042 | ₩8,724 | ₩8,777 | -17.19% | 1129.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,253 | ₩10,948 | ₩8,978 | ₩10,573 | +14.27% | 655.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩10,010 | ₩10,479 | ₩8,785 | ₩9,233 | -7.76% | 516.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,352 | ₩11,201 | ₩8,630 | ₩10,043 | -2.98% | 1052만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,462 | ₩12,596 | ₩9,554 | ₩9,769 | -21.61% | 885.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,141 | ₩14,231 | ₩11,035 | ₩12,824 | +5.63% | 1435만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,824 | ₩13,849 | ₩11,940 | ₩12,851 | +0.21% | 1353.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,251 | ₩13,333 | ₩9,863 | ₩12,717 | +24.05% | 1305.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,501 | ₩9,983 | ₩8,791 | ₩9,849 | +3.67% | 482만 |
|---|
| 2025.12.22–2025.12.26 | ₩10,318 | ₩11,343 | ₩9,782 | ₩9,863 | -4.42% | 746.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,474 | ₩10,097 | ₩8,134 | ₩10,090 | +6.51% | 787.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩10,425 | ₩10,693 | ₩9,219 | ₩9,340 | -10.41% | 493.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,581 | ₩11,162 | ₩9,126 | ₩10,278 | +7.27% | 748.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,911 | ₩10,318 | ₩8,623 | ₩9,796 | +9.92% | 490.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,085 | ₩11,363 | ₩8,080 | ₩8,871 | -2.36% | 1120.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,993 | ₩12,047 | ₩8,871 | ₩9,219 | -23.13% | 1092.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,459 | ₩14,459 | ₩9,608 | ₩11,350 | -21.50% | 1316.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,266 | ₩15,115 | ₩11,136 | ₩14,673 | +10.61% | 1868.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,400 | ₩13,668 | ₩10,117 | ₩12,650 | -5.60% | 1593.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,300 | ₩18,968 | ₩11,941 | ₩12,623 | -27.03% | 2683.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,296 | ₩19,296 | ₩15,424 | ₩16,094 | -16.60% | 904.2만 |
|---|